From 1d70355617dd7730825032044b4b5df62a684ec2 Mon Sep 17 00:00:00 2001 From: cryptooda Date: Tue, 11 Nov 2025 03:59:41 +0700 Subject: [PATCH] Optimze worker for backtest --- .../BacktestTests.cs | 2 +- ...fteenMinutes-candles-20:44:15 +00:00-.json | 69122 ++++++++++++++++ .../Backtests/BacktestExecutor.cs | 93 +- .../Bots/TradingBotBase.cs | 7 + .../Shared/Helpers/TradingBox.cs | 5 +- .../BacktestExecutorTests.cs | 93 +- ...fteenMinutes-candles-20:44:15 +00:00-.json | 69122 ++++++++++++++++ .../Managing.Workers.Tests.csproj | 3 + src/Managing.Workers/Managing.Workers.csproj | 4 + src/Managing.Workers/Program.cs | 54 + 10 files changed, 138465 insertions(+), 40 deletions(-) create mode 100644 src/Managing.Application.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json create mode 100644 src/Managing.Workers.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json diff --git a/src/Managing.Application.Tests/BacktestTests.cs b/src/Managing.Application.Tests/BacktestTests.cs index 7f3e9882..317d09b5 100644 --- a/src/Managing.Application.Tests/BacktestTests.cs +++ b/src/Managing.Application.Tests/BacktestTests.cs @@ -89,7 +89,7 @@ public class BacktestTests : BaseTests // Arrange var ticker = Ticker.ETH; var timeframe = Timeframe.FifteenMinutes; - var daysBack = -30; // Fetch last 30 days of data + var daysBack = -120; // Fetch last 30 days of data var startDate = DateTime.UtcNow.AddDays(daysBack); var endDate = DateTime.UtcNow; diff --git a/src/Managing.Application.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json b/src/Managing.Application.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json new file mode 100644 index 00000000..85d0abd1 --- /dev/null +++ b/src/Managing.Application.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json @@ -0,0 +1,69122 @@ +[ + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T20:45:00Z", + "Date": "2025-09-11T20:59:59Z", + "Open": 4417.53, + "Close": 4417.97, + "High": 4421.73, + "Low": 4415.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:00:00Z", + "Date": "2025-09-11T21:14:59Z", + "Open": 4417.97, + "Close": 4421.64, + "High": 4425.67, + "Low": 4416.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:15:00Z", + "Date": "2025-09-11T21:29:59Z", + "Open": 4421.64, + "Close": 4420.11, + "High": 4423.92, + "Low": 4416.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:30:00Z", + "Date": "2025-09-11T21:44:59Z", + "Open": 4420.11, + "Close": 4424.43, + "High": 4424.85, + "Low": 4419.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:45:00Z", + "Date": "2025-09-11T21:59:59Z", + "Open": 4424.43, + "Close": 4430.21, + "High": 4431.96, + "Low": 4421.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:00:00Z", + "Date": "2025-09-11T22:14:59Z", + "Open": 4430.21, + "Close": 4428.73, + "High": 4433.14, + "Low": 4425.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:15:00Z", + "Date": "2025-09-11T22:29:59Z", + "Open": 4428.73, + "Close": 4445.08, + "High": 4451.2, + "Low": 4428.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:30:00Z", + "Date": "2025-09-11T22:44:59Z", + "Open": 4445.08, + "Close": 4449.58, + "High": 4454.13, + "Low": 4440.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:45:00Z", + "Date": "2025-09-11T22:59:59Z", + "Open": 4449.58, + "Close": 4455.13, + "High": 4463.24, + "Low": 4449.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:00:00Z", + "Date": "2025-09-11T23:14:59Z", + "Open": 4455.13, + "Close": 4467.51, + "High": 4470.88, + "Low": 4453.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:15:00Z", + "Date": "2025-09-11T23:29:59Z", + "Open": 4467.51, + "Close": 4462.97, + "High": 4470.81, + "Low": 4462.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:30:00Z", + "Date": "2025-09-11T23:44:59Z", + "Open": 4462.97, + "Close": 4461.05, + "High": 4464.36, + "Low": 4455.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:45:00Z", + "Date": "2025-09-11T23:59:59Z", + "Open": 4461.05, + "Close": 4460.41, + "High": 4465.37, + "Low": 4457.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:00:00Z", + "Date": "2025-09-12T00:14:59Z", + "Open": 4460.41, + "Close": 4457.68, + "High": 4466.48, + "Low": 4453.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:15:00Z", + "Date": "2025-09-12T00:29:59Z", + "Open": 4457.68, + "Close": 4465.05, + "High": 4471.46, + "Low": 4452.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:30:00Z", + "Date": "2025-09-12T00:44:59Z", + "Open": 4465.05, + "Close": 4510.82, + "High": 4515.04, + "Low": 4464.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:45:00Z", + "Date": "2025-09-12T00:59:59Z", + "Open": 4510.82, + "Close": 4513.73, + "High": 4538.64, + "Low": 4497.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:00:00Z", + "Date": "2025-09-12T01:14:59Z", + "Open": 4513.73, + "Close": 4531.92, + "High": 4532.46, + "Low": 4513.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:15:00Z", + "Date": "2025-09-12T01:29:59Z", + "Open": 4531.92, + "Close": 4524.38, + "High": 4534.37, + "Low": 4520.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:30:00Z", + "Date": "2025-09-12T01:44:59Z", + "Open": 4524.38, + "Close": 4515.0, + "High": 4524.51, + "Low": 4509.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:45:00Z", + "Date": "2025-09-12T01:59:59Z", + "Open": 4515.0, + "Close": 4498.73, + "High": 4516.57, + "Low": 4495.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:00:00Z", + "Date": "2025-09-12T02:14:59Z", + "Open": 4498.73, + "Close": 4510.75, + "High": 4515.25, + "Low": 4497.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:15:00Z", + "Date": "2025-09-12T02:29:59Z", + "Open": 4510.75, + "Close": 4516.9, + "High": 4524.78, + "Low": 4510.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:30:00Z", + "Date": "2025-09-12T02:44:59Z", + "Open": 4516.9, + "Close": 4516.17, + "High": 4525.92, + "Low": 4509.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:45:00Z", + "Date": "2025-09-12T02:59:59Z", + "Open": 4516.17, + "Close": 4508.9, + "High": 4516.42, + "Low": 4504.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:00:00Z", + "Date": "2025-09-12T03:14:59Z", + "Open": 4508.9, + "Close": 4503.26, + "High": 4510.82, + "Low": 4499.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:15:00Z", + "Date": "2025-09-12T03:29:59Z", + "Open": 4503.26, + "Close": 4502.84, + "High": 4509.81, + "Low": 4500.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:30:00Z", + "Date": "2025-09-12T03:44:59Z", + "Open": 4502.84, + "Close": 4498.64, + "High": 4507.64, + "Low": 4489.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:45:00Z", + "Date": "2025-09-12T03:59:59Z", + "Open": 4498.64, + "Close": 4506.83, + "High": 4508.25, + "Low": 4497.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:00:00Z", + "Date": "2025-09-12T04:14:59Z", + "Open": 4506.83, + "Close": 4510.87, + "High": 4512.63, + "Low": 4501.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:15:00Z", + "Date": "2025-09-12T04:29:59Z", + "Open": 4510.87, + "Close": 4518.77, + "High": 4521.41, + "Low": 4509.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:30:00Z", + "Date": "2025-09-12T04:44:59Z", + "Open": 4518.77, + "Close": 4520.7, + "High": 4523.51, + "Low": 4517.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:45:00Z", + "Date": "2025-09-12T04:59:59Z", + "Open": 4520.7, + "Close": 4522.67, + "High": 4525.75, + "Low": 4515.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:00:00Z", + "Date": "2025-09-12T05:14:59Z", + "Open": 4522.67, + "Close": 4517.75, + "High": 4524.45, + "Low": 4515.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:15:00Z", + "Date": "2025-09-12T05:29:59Z", + "Open": 4517.75, + "Close": 4521.54, + "High": 4530.08, + "Low": 4517.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:30:00Z", + "Date": "2025-09-12T05:44:59Z", + "Open": 4521.54, + "Close": 4530.67, + "High": 4531.47, + "Low": 4519.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:45:00Z", + "Date": "2025-09-12T05:59:59Z", + "Open": 4530.67, + "Close": 4558.93, + "High": 4560.31, + "Low": 4529.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:00:00Z", + "Date": "2025-09-12T06:14:59Z", + "Open": 4558.93, + "Close": 4549.63, + "High": 4563.64, + "Low": 4549.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:15:00Z", + "Date": "2025-09-12T06:29:59Z", + "Open": 4549.63, + "Close": 4547.24, + "High": 4557.13, + "Low": 4544.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:30:00Z", + "Date": "2025-09-12T06:44:59Z", + "Open": 4547.24, + "Close": 4544.07, + "High": 4551.81, + "Low": 4539.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:45:00Z", + "Date": "2025-09-12T06:59:59Z", + "Open": 4544.07, + "Close": 4540.43, + "High": 4545.46, + "Low": 4534.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:00:00Z", + "Date": "2025-09-12T07:14:59Z", + "Open": 4540.43, + "Close": 4547.86, + "High": 4551.5, + "Low": 4538.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:15:00Z", + "Date": "2025-09-12T07:29:59Z", + "Open": 4547.86, + "Close": 4540.29, + "High": 4552.81, + "Low": 4537.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:30:00Z", + "Date": "2025-09-12T07:44:59Z", + "Open": 4540.29, + "Close": 4530.43, + "High": 4540.48, + "Low": 4527.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:45:00Z", + "Date": "2025-09-12T07:59:59Z", + "Open": 4530.43, + "Close": 4526.84, + "High": 4532.17, + "Low": 4525.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:00:00Z", + "Date": "2025-09-12T08:14:59Z", + "Open": 4526.84, + "Close": 4527.0, + "High": 4534.65, + "Low": 4520.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:15:00Z", + "Date": "2025-09-12T08:29:59Z", + "Open": 4527.0, + "Close": 4522.03, + "High": 4528.69, + "Low": 4514.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:30:00Z", + "Date": "2025-09-12T08:44:59Z", + "Open": 4522.03, + "Close": 4519.63, + "High": 4523.65, + "Low": 4516.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:45:00Z", + "Date": "2025-09-12T08:59:59Z", + "Open": 4519.63, + "Close": 4518.88, + "High": 4521.56, + "Low": 4514.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:00:00Z", + "Date": "2025-09-12T09:14:59Z", + "Open": 4518.88, + "Close": 4524.3, + "High": 4526.15, + "Low": 4518.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:15:00Z", + "Date": "2025-09-12T09:29:59Z", + "Open": 4524.3, + "Close": 4518.86, + "High": 4524.86, + "Low": 4515.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:30:00Z", + "Date": "2025-09-12T09:44:59Z", + "Open": 4518.86, + "Close": 4518.84, + "High": 4529.21, + "Low": 4518.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:45:00Z", + "Date": "2025-09-12T09:59:59Z", + "Open": 4518.84, + "Close": 4515.88, + "High": 4522.12, + "Low": 4506.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:00:00Z", + "Date": "2025-09-12T10:14:59Z", + "Open": 4515.88, + "Close": 4518.06, + "High": 4523.94, + "Low": 4509.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:15:00Z", + "Date": "2025-09-12T10:29:59Z", + "Open": 4518.06, + "Close": 4512.11, + "High": 4518.16, + "Low": 4508.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:30:00Z", + "Date": "2025-09-12T10:44:59Z", + "Open": 4512.11, + "Close": 4513.02, + "High": 4515.93, + "Low": 4510.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:45:00Z", + "Date": "2025-09-12T10:59:59Z", + "Open": 4513.02, + "Close": 4517.59, + "High": 4518.26, + "Low": 4510.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:00:00Z", + "Date": "2025-09-12T11:14:59Z", + "Open": 4517.59, + "Close": 4522.25, + "High": 4526.12, + "Low": 4514.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:15:00Z", + "Date": "2025-09-12T11:29:59Z", + "Open": 4522.25, + "Close": 4535.79, + "High": 4536.95, + "Low": 4522.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:30:00Z", + "Date": "2025-09-12T11:44:59Z", + "Open": 4535.79, + "Close": 4527.1, + "High": 4536.28, + "Low": 4525.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:45:00Z", + "Date": "2025-09-12T11:59:59Z", + "Open": 4527.1, + "Close": 4520.91, + "High": 4527.41, + "Low": 4517.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:00:00Z", + "Date": "2025-09-12T12:14:59Z", + "Open": 4520.91, + "Close": 4513.07, + "High": 4522.92, + "Low": 4504.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:15:00Z", + "Date": "2025-09-12T12:29:59Z", + "Open": 4513.07, + "Close": 4519.75, + "High": 4521.5, + "Low": 4510.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:30:00Z", + "Date": "2025-09-12T12:44:59Z", + "Open": 4519.75, + "Close": 4519.08, + "High": 4521.21, + "Low": 4512.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:45:00Z", + "Date": "2025-09-12T12:59:59Z", + "Open": 4519.08, + "Close": 4527.16, + "High": 4531.5, + "Low": 4517.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:00:00Z", + "Date": "2025-09-12T13:14:59Z", + "Open": 4527.16, + "Close": 4523.26, + "High": 4530.64, + "Low": 4522.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:15:00Z", + "Date": "2025-09-12T13:29:59Z", + "Open": 4523.26, + "Close": 4519.76, + "High": 4524.03, + "Low": 4517.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:30:00Z", + "Date": "2025-09-12T13:44:59Z", + "Open": 4519.76, + "Close": 4515.94, + "High": 4527.14, + "Low": 4507.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:45:00Z", + "Date": "2025-09-12T13:59:59Z", + "Open": 4515.94, + "Close": 4541.06, + "High": 4544.44, + "Low": 4512.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:00:00Z", + "Date": "2025-09-12T14:14:59Z", + "Open": 4541.06, + "Close": 4546.9, + "High": 4565.28, + "Low": 4534.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:15:00Z", + "Date": "2025-09-12T14:29:59Z", + "Open": 4546.9, + "Close": 4559.73, + "High": 4572.19, + "Low": 4544.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:30:00Z", + "Date": "2025-09-12T14:44:59Z", + "Open": 4559.73, + "Close": 4526.77, + "High": 4565.45, + "Low": 4526.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:45:00Z", + "Date": "2025-09-12T14:59:59Z", + "Open": 4526.77, + "Close": 4548.3, + "High": 4549.02, + "Low": 4526.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:00:00Z", + "Date": "2025-09-12T15:14:59Z", + "Open": 4548.3, + "Close": 4534.11, + "High": 4551.02, + "Low": 4531.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:15:00Z", + "Date": "2025-09-12T15:29:59Z", + "Open": 4534.11, + "Close": 4533.59, + "High": 4544.96, + "Low": 4531.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:30:00Z", + "Date": "2025-09-12T15:44:59Z", + "Open": 4533.59, + "Close": 4542.3, + "High": 4545.39, + "Low": 4529.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:45:00Z", + "Date": "2025-09-12T15:59:59Z", + "Open": 4542.3, + "Close": 4543.35, + "High": 4552.73, + "Low": 4540.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:00:00Z", + "Date": "2025-09-12T16:14:59Z", + "Open": 4543.35, + "Close": 4549.12, + "High": 4549.67, + "Low": 4534.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:15:00Z", + "Date": "2025-09-12T16:29:59Z", + "Open": 4549.12, + "Close": 4570.72, + "High": 4573.94, + "Low": 4546.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:30:00Z", + "Date": "2025-09-12T16:44:59Z", + "Open": 4570.72, + "Close": 4560.99, + "High": 4577.51, + "Low": 4554.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:45:00Z", + "Date": "2025-09-12T16:59:59Z", + "Open": 4560.99, + "Close": 4576.9, + "High": 4577.92, + "Low": 4558.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:00:00Z", + "Date": "2025-09-12T17:14:59Z", + "Open": 4576.9, + "Close": 4578.59, + "High": 4579.74, + "Low": 4566.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:15:00Z", + "Date": "2025-09-12T17:29:59Z", + "Open": 4578.59, + "Close": 4591.2, + "High": 4594.64, + "Low": 4573.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:30:00Z", + "Date": "2025-09-12T17:44:59Z", + "Open": 4591.2, + "Close": 4619.68, + "High": 4622.35, + "Low": 4590.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:45:00Z", + "Date": "2025-09-12T17:59:59Z", + "Open": 4619.68, + "Close": 4615.3, + "High": 4630.79, + "Low": 4606.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:00:00Z", + "Date": "2025-09-12T18:14:59Z", + "Open": 4615.3, + "Close": 4614.41, + "High": 4617.37, + "Low": 4602.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:15:00Z", + "Date": "2025-09-12T18:29:59Z", + "Open": 4614.41, + "Close": 4617.88, + "High": 4622.04, + "Low": 4609.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:30:00Z", + "Date": "2025-09-12T18:44:59Z", + "Open": 4617.88, + "Close": 4617.67, + "High": 4630.77, + "Low": 4615.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:45:00Z", + "Date": "2025-09-12T18:59:59Z", + "Open": 4617.67, + "Close": 4626.94, + "High": 4627.7, + "Low": 4614.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:00:00Z", + "Date": "2025-09-12T19:14:59Z", + "Open": 4626.94, + "Close": 4622.75, + "High": 4629.53, + "Low": 4618.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:15:00Z", + "Date": "2025-09-12T19:29:59Z", + "Open": 4622.75, + "Close": 4632.1, + "High": 4632.77, + "Low": 4616.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:30:00Z", + "Date": "2025-09-12T19:44:59Z", + "Open": 4632.1, + "Close": 4648.63, + "High": 4649.77, + "Low": 4625.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:45:00Z", + "Date": "2025-09-12T19:59:59Z", + "Open": 4648.63, + "Close": 4664.42, + "High": 4666.1, + "Low": 4646.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:00:00Z", + "Date": "2025-09-12T20:14:59Z", + "Open": 4664.42, + "Close": 4646.42, + "High": 4664.61, + "Low": 4642.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:15:00Z", + "Date": "2025-09-12T20:29:59Z", + "Open": 4646.42, + "Close": 4647.97, + "High": 4649.47, + "Low": 4633.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:30:00Z", + "Date": "2025-09-12T20:44:59Z", + "Open": 4647.97, + "Close": 4666.01, + "High": 4670.14, + "Low": 4647.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:45:00Z", + "Date": "2025-09-12T20:59:59Z", + "Open": 4666.01, + "Close": 4673.87, + "High": 4694.41, + "Low": 4666.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:00:00Z", + "Date": "2025-09-12T21:14:59Z", + "Open": 4673.87, + "Close": 4672.22, + "High": 4674.81, + "Low": 4659.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:15:00Z", + "Date": "2025-09-12T21:29:59Z", + "Open": 4672.22, + "Close": 4663.34, + "High": 4673.58, + "Low": 4658.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:30:00Z", + "Date": "2025-09-12T21:44:59Z", + "Open": 4663.34, + "Close": 4653.12, + "High": 4663.85, + "Low": 4647.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:45:00Z", + "Date": "2025-09-12T21:59:59Z", + "Open": 4653.12, + "Close": 4653.18, + "High": 4658.89, + "Low": 4651.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:00:00Z", + "Date": "2025-09-12T22:14:59Z", + "Open": 4653.18, + "Close": 4667.76, + "High": 4672.75, + "Low": 4652.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:15:00Z", + "Date": "2025-09-12T22:29:59Z", + "Open": 4667.76, + "Close": 4717.63, + "High": 4744.49, + "Low": 4667.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:30:00Z", + "Date": "2025-09-12T22:44:59Z", + "Open": 4717.63, + "Close": 4699.22, + "High": 4727.71, + "Low": 4696.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:45:00Z", + "Date": "2025-09-12T22:59:59Z", + "Open": 4699.22, + "Close": 4697.94, + "High": 4709.03, + "Low": 4692.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:00:00Z", + "Date": "2025-09-12T23:14:59Z", + "Open": 4697.94, + "Close": 4681.27, + "High": 4699.57, + "Low": 4679.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:15:00Z", + "Date": "2025-09-12T23:29:59Z", + "Open": 4681.27, + "Close": 4709.41, + "High": 4714.08, + "Low": 4673.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:30:00Z", + "Date": "2025-09-12T23:44:59Z", + "Open": 4709.41, + "Close": 4698.81, + "High": 4709.41, + "Low": 4696.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:45:00Z", + "Date": "2025-09-12T23:59:59Z", + "Open": 4698.81, + "Close": 4714.69, + "High": 4717.72, + "Low": 4696.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:00:00Z", + "Date": "2025-09-13T00:14:59Z", + "Open": 4714.69, + "Close": 4701.94, + "High": 4718.79, + "Low": 4700.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:15:00Z", + "Date": "2025-09-13T00:29:59Z", + "Open": 4701.94, + "Close": 4701.59, + "High": 4712.32, + "Low": 4699.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:30:00Z", + "Date": "2025-09-13T00:44:59Z", + "Open": 4701.59, + "Close": 4703.51, + "High": 4708.3, + "Low": 4700.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:45:00Z", + "Date": "2025-09-13T00:59:59Z", + "Open": 4703.51, + "Close": 4707.57, + "High": 4714.12, + "Low": 4701.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:00:00Z", + "Date": "2025-09-13T01:14:59Z", + "Open": 4707.57, + "Close": 4722.4, + "High": 4731.69, + "Low": 4704.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:15:00Z", + "Date": "2025-09-13T01:29:59Z", + "Open": 4722.4, + "Close": 4715.67, + "High": 4736.41, + "Low": 4714.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:30:00Z", + "Date": "2025-09-13T01:44:59Z", + "Open": 4715.67, + "Close": 4715.11, + "High": 4726.11, + "Low": 4714.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:45:00Z", + "Date": "2025-09-13T01:59:59Z", + "Open": 4715.11, + "Close": 4702.91, + "High": 4715.92, + "Low": 4702.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:00:00Z", + "Date": "2025-09-13T02:14:59Z", + "Open": 4702.91, + "Close": 4711.41, + "High": 4717.0, + "Low": 4695.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:15:00Z", + "Date": "2025-09-13T02:29:59Z", + "Open": 4711.41, + "Close": 4710.06, + "High": 4714.63, + "Low": 4702.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:30:00Z", + "Date": "2025-09-13T02:44:59Z", + "Open": 4710.06, + "Close": 4705.71, + "High": 4710.14, + "Low": 4701.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:45:00Z", + "Date": "2025-09-13T02:59:59Z", + "Open": 4705.71, + "Close": 4704.76, + "High": 4708.75, + "Low": 4701.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:00:00Z", + "Date": "2025-09-13T03:14:59Z", + "Open": 4704.76, + "Close": 4715.05, + "High": 4716.08, + "Low": 4703.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:15:00Z", + "Date": "2025-09-13T03:29:59Z", + "Open": 4715.05, + "Close": 4727.27, + "High": 4730.53, + "Low": 4712.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:30:00Z", + "Date": "2025-09-13T03:44:59Z", + "Open": 4727.27, + "Close": 4748.61, + "High": 4749.59, + "Low": 4723.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:45:00Z", + "Date": "2025-09-13T03:59:59Z", + "Open": 4748.61, + "Close": 4758.38, + "High": 4766.73, + "Low": 4742.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:00:00Z", + "Date": "2025-09-13T04:14:59Z", + "Open": 4758.38, + "Close": 4741.35, + "High": 4758.6, + "Low": 4739.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:15:00Z", + "Date": "2025-09-13T04:29:59Z", + "Open": 4741.35, + "Close": 4737.45, + "High": 4745.57, + "Low": 4736.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:30:00Z", + "Date": "2025-09-13T04:44:59Z", + "Open": 4737.45, + "Close": 4749.43, + "High": 4749.83, + "Low": 4737.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:45:00Z", + "Date": "2025-09-13T04:59:59Z", + "Open": 4749.43, + "Close": 4745.46, + "High": 4757.07, + "Low": 4745.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:00:00Z", + "Date": "2025-09-13T05:14:59Z", + "Open": 4745.46, + "Close": 4733.79, + "High": 4745.46, + "Low": 4728.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:15:00Z", + "Date": "2025-09-13T05:29:59Z", + "Open": 4733.79, + "Close": 4724.15, + "High": 4734.0, + "Low": 4722.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:30:00Z", + "Date": "2025-09-13T05:44:59Z", + "Open": 4724.15, + "Close": 4727.04, + "High": 4728.47, + "Low": 4720.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:45:00Z", + "Date": "2025-09-13T05:59:59Z", + "Open": 4727.04, + "Close": 4726.02, + "High": 4727.22, + "Low": 4721.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:00:00Z", + "Date": "2025-09-13T06:14:59Z", + "Open": 4726.02, + "Close": 4731.49, + "High": 4733.82, + "Low": 4722.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:15:00Z", + "Date": "2025-09-13T06:29:59Z", + "Open": 4731.49, + "Close": 4718.1, + "High": 4731.75, + "Low": 4713.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:30:00Z", + "Date": "2025-09-13T06:44:59Z", + "Open": 4718.1, + "Close": 4716.58, + "High": 4722.69, + "Low": 4713.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:45:00Z", + "Date": "2025-09-13T06:59:59Z", + "Open": 4716.58, + "Close": 4713.13, + "High": 4716.71, + "Low": 4704.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:00:00Z", + "Date": "2025-09-13T07:14:59Z", + "Open": 4713.13, + "Close": 4717.05, + "High": 4717.27, + "Low": 4709.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:15:00Z", + "Date": "2025-09-13T07:29:59Z", + "Open": 4717.05, + "Close": 4721.01, + "High": 4724.04, + "Low": 4716.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:30:00Z", + "Date": "2025-09-13T07:44:59Z", + "Open": 4721.01, + "Close": 4717.49, + "High": 4725.75, + "Low": 4715.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:45:00Z", + "Date": "2025-09-13T07:59:59Z", + "Open": 4717.49, + "Close": 4713.58, + "High": 4718.4, + "Low": 4713.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:00:00Z", + "Date": "2025-09-13T08:14:59Z", + "Open": 4713.58, + "Close": 4720.68, + "High": 4722.64, + "Low": 4713.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:15:00Z", + "Date": "2025-09-13T08:29:59Z", + "Open": 4720.68, + "Close": 4719.89, + "High": 4723.47, + "Low": 4716.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:30:00Z", + "Date": "2025-09-13T08:44:59Z", + "Open": 4719.89, + "Close": 4726.1, + "High": 4729.85, + "Low": 4718.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:45:00Z", + "Date": "2025-09-13T08:59:59Z", + "Open": 4726.1, + "Close": 4732.43, + "High": 4733.68, + "Low": 4723.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:00:00Z", + "Date": "2025-09-13T09:14:59Z", + "Open": 4732.43, + "Close": 4730.64, + "High": 4732.8, + "Low": 4727.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:15:00Z", + "Date": "2025-09-13T09:29:59Z", + "Open": 4730.64, + "Close": 4723.44, + "High": 4730.79, + "Low": 4723.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:30:00Z", + "Date": "2025-09-13T09:44:59Z", + "Open": 4723.44, + "Close": 4728.1, + "High": 4728.29, + "Low": 4722.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:45:00Z", + "Date": "2025-09-13T09:59:59Z", + "Open": 4728.1, + "Close": 4734.74, + "High": 4735.9, + "Low": 4726.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:00:00Z", + "Date": "2025-09-13T10:14:59Z", + "Open": 4734.74, + "Close": 4738.34, + "High": 4741.78, + "Low": 4729.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:15:00Z", + "Date": "2025-09-13T10:29:59Z", + "Open": 4738.34, + "Close": 4725.09, + "High": 4740.14, + "Low": 4725.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:30:00Z", + "Date": "2025-09-13T10:44:59Z", + "Open": 4725.09, + "Close": 4722.25, + "High": 4725.09, + "Low": 4713.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:45:00Z", + "Date": "2025-09-13T10:59:59Z", + "Open": 4722.25, + "Close": 4720.52, + "High": 4723.78, + "Low": 4715.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:00:00Z", + "Date": "2025-09-13T11:14:59Z", + "Open": 4720.52, + "Close": 4713.77, + "High": 4722.46, + "Low": 4711.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:15:00Z", + "Date": "2025-09-13T11:29:59Z", + "Open": 4713.77, + "Close": 4716.04, + "High": 4716.45, + "Low": 4711.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:30:00Z", + "Date": "2025-09-13T11:44:59Z", + "Open": 4716.04, + "Close": 4726.4, + "High": 4727.16, + "Low": 4714.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:45:00Z", + "Date": "2025-09-13T11:59:59Z", + "Open": 4726.4, + "Close": 4721.82, + "High": 4726.56, + "Low": 4721.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:00:00Z", + "Date": "2025-09-13T12:14:59Z", + "Open": 4721.82, + "Close": 4719.13, + "High": 4722.19, + "Low": 4716.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:15:00Z", + "Date": "2025-09-13T12:29:59Z", + "Open": 4719.13, + "Close": 4720.51, + "High": 4721.05, + "Low": 4716.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:30:00Z", + "Date": "2025-09-13T12:44:59Z", + "Open": 4720.51, + "Close": 4726.12, + "High": 4732.64, + "Low": 4720.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:45:00Z", + "Date": "2025-09-13T12:59:59Z", + "Open": 4726.12, + "Close": 4722.91, + "High": 4727.56, + "Low": 4722.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:00:00Z", + "Date": "2025-09-13T13:14:59Z", + "Open": 4722.91, + "Close": 4722.76, + "High": 4723.77, + "Low": 4716.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:15:00Z", + "Date": "2025-09-13T13:29:59Z", + "Open": 4722.76, + "Close": 4726.43, + "High": 4727.97, + "Low": 4716.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:30:00Z", + "Date": "2025-09-13T13:44:59Z", + "Open": 4726.43, + "Close": 4714.14, + "High": 4726.66, + "Low": 4713.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:45:00Z", + "Date": "2025-09-13T13:59:59Z", + "Open": 4714.14, + "Close": 4687.99, + "High": 4715.43, + "Low": 4655.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:00:00Z", + "Date": "2025-09-13T14:14:59Z", + "Open": 4687.99, + "Close": 4687.73, + "High": 4692.34, + "Low": 4668.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:15:00Z", + "Date": "2025-09-13T14:29:59Z", + "Open": 4687.73, + "Close": 4703.63, + "High": 4711.2, + "Low": 4684.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:30:00Z", + "Date": "2025-09-13T14:44:59Z", + "Open": 4703.63, + "Close": 4698.58, + "High": 4705.06, + "Low": 4691.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:45:00Z", + "Date": "2025-09-13T14:59:59Z", + "Open": 4698.58, + "Close": 4691.63, + "High": 4703.09, + "Low": 4691.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:00:00Z", + "Date": "2025-09-13T15:14:59Z", + "Open": 4691.63, + "Close": 4697.27, + "High": 4701.09, + "Low": 4691.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:15:00Z", + "Date": "2025-09-13T15:29:59Z", + "Open": 4697.27, + "Close": 4683.28, + "High": 4707.3, + "Low": 4676.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:30:00Z", + "Date": "2025-09-13T15:44:59Z", + "Open": 4683.28, + "Close": 4657.75, + "High": 4683.79, + "Low": 4646.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:45:00Z", + "Date": "2025-09-13T15:59:59Z", + "Open": 4657.75, + "Close": 4656.09, + "High": 4664.46, + "Low": 4651.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:00:00Z", + "Date": "2025-09-13T16:14:59Z", + "Open": 4656.09, + "Close": 4635.35, + "High": 4669.53, + "Low": 4633.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:15:00Z", + "Date": "2025-09-13T16:29:59Z", + "Open": 4635.35, + "Close": 4641.08, + "High": 4644.01, + "Low": 4625.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:30:00Z", + "Date": "2025-09-13T16:44:59Z", + "Open": 4641.08, + "Close": 4638.16, + "High": 4648.14, + "Low": 4627.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:45:00Z", + "Date": "2025-09-13T16:59:59Z", + "Open": 4638.16, + "Close": 4625.67, + "High": 4640.83, + "Low": 4618.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:00:00Z", + "Date": "2025-09-13T17:14:59Z", + "Open": 4625.67, + "Close": 4609.53, + "High": 4627.94, + "Low": 4608.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:15:00Z", + "Date": "2025-09-13T17:29:59Z", + "Open": 4609.53, + "Close": 4623.95, + "High": 4631.95, + "Low": 4609.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:30:00Z", + "Date": "2025-09-13T17:44:59Z", + "Open": 4623.95, + "Close": 4635.89, + "High": 4639.84, + "Low": 4623.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:45:00Z", + "Date": "2025-09-13T17:59:59Z", + "Open": 4635.89, + "Close": 4636.42, + "High": 4644.49, + "Low": 4633.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:00:00Z", + "Date": "2025-09-13T18:14:59Z", + "Open": 4636.42, + "Close": 4644.97, + "High": 4645.83, + "Low": 4627.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:15:00Z", + "Date": "2025-09-13T18:29:59Z", + "Open": 4644.97, + "Close": 4650.76, + "High": 4653.53, + "Low": 4638.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:30:00Z", + "Date": "2025-09-13T18:44:59Z", + "Open": 4650.76, + "Close": 4648.3, + "High": 4650.82, + "Low": 4639.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:45:00Z", + "Date": "2025-09-13T18:59:59Z", + "Open": 4648.3, + "Close": 4645.48, + "High": 4648.93, + "Low": 4642.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:00:00Z", + "Date": "2025-09-13T19:14:59Z", + "Open": 4645.48, + "Close": 4641.38, + "High": 4651.03, + "Low": 4638.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:15:00Z", + "Date": "2025-09-13T19:29:59Z", + "Open": 4641.38, + "Close": 4644.14, + "High": 4647.16, + "Low": 4637.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:30:00Z", + "Date": "2025-09-13T19:44:59Z", + "Open": 4644.14, + "Close": 4646.65, + "High": 4650.52, + "Low": 4643.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:45:00Z", + "Date": "2025-09-13T19:59:59Z", + "Open": 4646.65, + "Close": 4640.22, + "High": 4647.61, + "Low": 4640.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:00:00Z", + "Date": "2025-09-13T20:14:59Z", + "Open": 4640.22, + "Close": 4659.83, + "High": 4664.08, + "Low": 4639.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:15:00Z", + "Date": "2025-09-13T20:29:59Z", + "Open": 4659.83, + "Close": 4658.69, + "High": 4662.45, + "Low": 4654.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:30:00Z", + "Date": "2025-09-13T20:44:59Z", + "Open": 4658.69, + "Close": 4654.37, + "High": 4663.05, + "Low": 4653.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:45:00Z", + "Date": "2025-09-13T20:59:59Z", + "Open": 4654.37, + "Close": 4660.02, + "High": 4660.88, + "Low": 4652.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:00:00Z", + "Date": "2025-09-13T21:14:59Z", + "Open": 4660.02, + "Close": 4661.45, + "High": 4668.02, + "Low": 4659.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:15:00Z", + "Date": "2025-09-13T21:29:59Z", + "Open": 4661.45, + "Close": 4665.42, + "High": 4669.99, + "Low": 4659.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:30:00Z", + "Date": "2025-09-13T21:44:59Z", + "Open": 4665.42, + "Close": 4662.34, + "High": 4666.23, + "Low": 4660.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:45:00Z", + "Date": "2025-09-13T21:59:59Z", + "Open": 4662.34, + "Close": 4665.96, + "High": 4667.41, + "Low": 4659.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:00:00Z", + "Date": "2025-09-13T22:14:59Z", + "Open": 4665.96, + "Close": 4664.41, + "High": 4668.3, + "Low": 4663.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:15:00Z", + "Date": "2025-09-13T22:29:59Z", + "Open": 4664.41, + "Close": 4660.06, + "High": 4664.8, + "Low": 4656.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:30:00Z", + "Date": "2025-09-13T22:44:59Z", + "Open": 4660.06, + "Close": 4657.84, + "High": 4660.3, + "Low": 4650.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:45:00Z", + "Date": "2025-09-13T22:59:59Z", + "Open": 4657.84, + "Close": 4660.66, + "High": 4661.47, + "Low": 4655.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:00:00Z", + "Date": "2025-09-13T23:14:59Z", + "Open": 4660.66, + "Close": 4667.3, + "High": 4668.19, + "Low": 4660.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:15:00Z", + "Date": "2025-09-13T23:29:59Z", + "Open": 4667.3, + "Close": 4662.41, + "High": 4675.19, + "Low": 4662.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:30:00Z", + "Date": "2025-09-13T23:44:59Z", + "Open": 4662.41, + "Close": 4661.6, + "High": 4665.79, + "Low": 4658.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:45:00Z", + "Date": "2025-09-13T23:59:59Z", + "Open": 4661.6, + "Close": 4668.63, + "High": 4670.28, + "Low": 4661.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:00:00Z", + "Date": "2025-09-14T00:14:59Z", + "Open": 4668.63, + "Close": 4679.21, + "High": 4680.27, + "Low": 4667.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:15:00Z", + "Date": "2025-09-14T00:29:59Z", + "Open": 4679.21, + "Close": 4677.28, + "High": 4682.2, + "Low": 4671.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:30:00Z", + "Date": "2025-09-14T00:44:59Z", + "Open": 4677.28, + "Close": 4670.47, + "High": 4683.62, + "Low": 4669.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:45:00Z", + "Date": "2025-09-14T00:59:59Z", + "Open": 4670.47, + "Close": 4672.49, + "High": 4676.23, + "Low": 4662.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:00:00Z", + "Date": "2025-09-14T01:14:59Z", + "Open": 4672.49, + "Close": 4657.59, + "High": 4672.54, + "Low": 4656.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:15:00Z", + "Date": "2025-09-14T01:29:59Z", + "Open": 4657.59, + "Close": 4661.85, + "High": 4663.46, + "Low": 4652.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:30:00Z", + "Date": "2025-09-14T01:44:59Z", + "Open": 4661.85, + "Close": 4667.63, + "High": 4668.51, + "Low": 4658.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:45:00Z", + "Date": "2025-09-14T01:59:59Z", + "Open": 4667.63, + "Close": 4675.73, + "High": 4680.58, + "Low": 4664.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:00:00Z", + "Date": "2025-09-14T02:14:59Z", + "Open": 4675.73, + "Close": 4690.72, + "High": 4691.73, + "Low": 4673.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:15:00Z", + "Date": "2025-09-14T02:29:59Z", + "Open": 4690.72, + "Close": 4683.65, + "High": 4693.92, + "Low": 4682.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:30:00Z", + "Date": "2025-09-14T02:44:59Z", + "Open": 4683.65, + "Close": 4681.13, + "High": 4683.65, + "Low": 4673.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:45:00Z", + "Date": "2025-09-14T02:59:59Z", + "Open": 4681.13, + "Close": 4685.63, + "High": 4687.89, + "Low": 4677.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:00:00Z", + "Date": "2025-09-14T03:14:59Z", + "Open": 4685.63, + "Close": 4678.24, + "High": 4689.13, + "Low": 4674.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:15:00Z", + "Date": "2025-09-14T03:29:59Z", + "Open": 4678.24, + "Close": 4676.06, + "High": 4680.5, + "Low": 4669.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:30:00Z", + "Date": "2025-09-14T03:44:59Z", + "Open": 4676.06, + "Close": 4674.85, + "High": 4680.58, + "Low": 4671.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:45:00Z", + "Date": "2025-09-14T03:59:59Z", + "Open": 4674.85, + "Close": 4665.71, + "High": 4677.63, + "Low": 4663.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:00:00Z", + "Date": "2025-09-14T04:14:59Z", + "Open": 4665.71, + "Close": 4658.43, + "High": 4667.22, + "Low": 4655.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:15:00Z", + "Date": "2025-09-14T04:29:59Z", + "Open": 4658.43, + "Close": 4661.38, + "High": 4663.56, + "Low": 4637.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:30:00Z", + "Date": "2025-09-14T04:44:59Z", + "Open": 4661.38, + "Close": 4668.34, + "High": 4668.49, + "Low": 4661.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:45:00Z", + "Date": "2025-09-14T04:59:59Z", + "Open": 4668.34, + "Close": 4661.72, + "High": 4670.27, + "Low": 4660.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:00:00Z", + "Date": "2025-09-14T05:14:59Z", + "Open": 4661.72, + "Close": 4671.25, + "High": 4676.0, + "Low": 4661.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:15:00Z", + "Date": "2025-09-14T05:29:59Z", + "Open": 4671.25, + "Close": 4679.09, + "High": 4681.21, + "Low": 4669.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:30:00Z", + "Date": "2025-09-14T05:44:59Z", + "Open": 4679.09, + "Close": 4677.11, + "High": 4682.54, + "Low": 4675.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:45:00Z", + "Date": "2025-09-14T05:59:59Z", + "Open": 4677.11, + "Close": 4678.87, + "High": 4680.27, + "Low": 4676.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:00:00Z", + "Date": "2025-09-14T06:14:59Z", + "Open": 4678.87, + "Close": 4672.77, + "High": 4684.4, + "Low": 4669.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:15:00Z", + "Date": "2025-09-14T06:29:59Z", + "Open": 4672.77, + "Close": 4673.5, + "High": 4676.83, + "Low": 4668.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:30:00Z", + "Date": "2025-09-14T06:44:59Z", + "Open": 4673.5, + "Close": 4664.8, + "High": 4674.25, + "Low": 4663.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:45:00Z", + "Date": "2025-09-14T06:59:59Z", + "Open": 4664.8, + "Close": 4668.74, + "High": 4671.38, + "Low": 4662.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:00:00Z", + "Date": "2025-09-14T07:14:59Z", + "Open": 4668.74, + "Close": 4663.28, + "High": 4668.94, + "Low": 4661.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:15:00Z", + "Date": "2025-09-14T07:29:59Z", + "Open": 4663.28, + "Close": 4668.57, + "High": 4670.45, + "Low": 4660.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:30:00Z", + "Date": "2025-09-14T07:44:59Z", + "Open": 4668.57, + "Close": 4662.1, + "High": 4670.44, + "Low": 4661.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:45:00Z", + "Date": "2025-09-14T07:59:59Z", + "Open": 4662.1, + "Close": 4653.15, + "High": 4662.62, + "Low": 4644.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:00:00Z", + "Date": "2025-09-14T08:14:59Z", + "Open": 4653.15, + "Close": 4656.76, + "High": 4657.13, + "Low": 4647.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:15:00Z", + "Date": "2025-09-14T08:29:59Z", + "Open": 4656.76, + "Close": 4659.33, + "High": 4663.94, + "Low": 4650.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:30:00Z", + "Date": "2025-09-14T08:44:59Z", + "Open": 4659.33, + "Close": 4665.27, + "High": 4665.98, + "Low": 4658.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:45:00Z", + "Date": "2025-09-14T08:59:59Z", + "Open": 4665.27, + "Close": 4658.28, + "High": 4666.93, + "Low": 4654.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:00:00Z", + "Date": "2025-09-14T09:14:59Z", + "Open": 4658.28, + "Close": 4663.16, + "High": 4666.41, + "Low": 4655.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:15:00Z", + "Date": "2025-09-14T09:29:59Z", + "Open": 4663.16, + "Close": 4669.72, + "High": 4675.79, + "Low": 4661.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:30:00Z", + "Date": "2025-09-14T09:44:59Z", + "Open": 4669.72, + "Close": 4671.54, + "High": 4676.65, + "Low": 4669.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:45:00Z", + "Date": "2025-09-14T09:59:59Z", + "Open": 4671.54, + "Close": 4667.74, + "High": 4673.31, + "Low": 4667.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:00:00Z", + "Date": "2025-09-14T10:14:59Z", + "Open": 4667.74, + "Close": 4664.87, + "High": 4672.1, + "Low": 4664.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:15:00Z", + "Date": "2025-09-14T10:29:59Z", + "Open": 4664.87, + "Close": 4660.4, + "High": 4670.91, + "Low": 4659.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:30:00Z", + "Date": "2025-09-14T10:44:59Z", + "Open": 4660.4, + "Close": 4661.28, + "High": 4663.21, + "Low": 4659.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:45:00Z", + "Date": "2025-09-14T10:59:59Z", + "Open": 4661.28, + "Close": 4662.18, + "High": 4665.63, + "Low": 4660.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:00:00Z", + "Date": "2025-09-14T11:14:59Z", + "Open": 4662.18, + "Close": 4664.93, + "High": 4670.13, + "Low": 4662.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:15:00Z", + "Date": "2025-09-14T11:29:59Z", + "Open": 4664.93, + "Close": 4642.89, + "High": 4666.04, + "Low": 4640.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:30:00Z", + "Date": "2025-09-14T11:44:59Z", + "Open": 4642.89, + "Close": 4634.28, + "High": 4646.41, + "Low": 4632.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:45:00Z", + "Date": "2025-09-14T11:59:59Z", + "Open": 4634.28, + "Close": 4637.3, + "High": 4641.37, + "Low": 4629.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:00:00Z", + "Date": "2025-09-14T12:14:59Z", + "Open": 4637.3, + "Close": 4637.33, + "High": 4642.98, + "Low": 4634.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:15:00Z", + "Date": "2025-09-14T12:29:59Z", + "Open": 4637.33, + "Close": 4644.96, + "High": 4647.16, + "Low": 4637.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:30:00Z", + "Date": "2025-09-14T12:44:59Z", + "Open": 4644.96, + "Close": 4629.94, + "High": 4647.38, + "Low": 4629.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:45:00Z", + "Date": "2025-09-14T12:59:59Z", + "Open": 4629.94, + "Close": 4634.9, + "High": 4637.45, + "Low": 4617.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:00:00Z", + "Date": "2025-09-14T13:14:59Z", + "Open": 4634.9, + "Close": 4625.94, + "High": 4637.32, + "Low": 4621.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:15:00Z", + "Date": "2025-09-14T13:29:59Z", + "Open": 4625.94, + "Close": 4618.11, + "High": 4629.44, + "Low": 4611.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:30:00Z", + "Date": "2025-09-14T13:44:59Z", + "Open": 4618.11, + "Close": 4624.72, + "High": 4629.59, + "Low": 4614.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:45:00Z", + "Date": "2025-09-14T13:59:59Z", + "Open": 4624.72, + "Close": 4615.16, + "High": 4627.11, + "Low": 4609.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:00:00Z", + "Date": "2025-09-14T14:14:59Z", + "Open": 4615.16, + "Close": 4634.76, + "High": 4647.05, + "Low": 4614.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:15:00Z", + "Date": "2025-09-14T14:29:59Z", + "Open": 4634.76, + "Close": 4617.18, + "High": 4635.35, + "Low": 4609.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:30:00Z", + "Date": "2025-09-14T14:44:59Z", + "Open": 4617.18, + "Close": 4593.3, + "High": 4621.92, + "Low": 4581.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:45:00Z", + "Date": "2025-09-14T14:59:59Z", + "Open": 4593.3, + "Close": 4604.2, + "High": 4608.25, + "Low": 4583.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:00:00Z", + "Date": "2025-09-14T15:14:59Z", + "Open": 4604.2, + "Close": 4590.34, + "High": 4607.0, + "Low": 4580.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:15:00Z", + "Date": "2025-09-14T15:29:59Z", + "Open": 4590.34, + "Close": 4591.35, + "High": 4598.44, + "Low": 4589.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:30:00Z", + "Date": "2025-09-14T15:44:59Z", + "Open": 4591.35, + "Close": 4588.48, + "High": 4598.05, + "Low": 4582.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:45:00Z", + "Date": "2025-09-14T15:59:59Z", + "Open": 4588.48, + "Close": 4584.41, + "High": 4592.51, + "Low": 4581.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:00:00Z", + "Date": "2025-09-14T16:14:59Z", + "Open": 4584.41, + "Close": 4590.61, + "High": 4602.5, + "Low": 4581.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:15:00Z", + "Date": "2025-09-14T16:29:59Z", + "Open": 4590.61, + "Close": 4609.34, + "High": 4610.36, + "Low": 4589.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:30:00Z", + "Date": "2025-09-14T16:44:59Z", + "Open": 4609.34, + "Close": 4609.22, + "High": 4612.41, + "Low": 4601.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:45:00Z", + "Date": "2025-09-14T16:59:59Z", + "Open": 4609.22, + "Close": 4598.9, + "High": 4609.49, + "Low": 4595.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:00:00Z", + "Date": "2025-09-14T17:14:59Z", + "Open": 4598.9, + "Close": 4607.12, + "High": 4607.43, + "Low": 4592.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:15:00Z", + "Date": "2025-09-14T17:29:59Z", + "Open": 4607.12, + "Close": 4619.67, + "High": 4625.71, + "Low": 4606.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:30:00Z", + "Date": "2025-09-14T17:44:59Z", + "Open": 4619.67, + "Close": 4626.62, + "High": 4627.92, + "Low": 4615.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:45:00Z", + "Date": "2025-09-14T17:59:59Z", + "Open": 4626.62, + "Close": 4622.02, + "High": 4631.09, + "Low": 4618.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:00:00Z", + "Date": "2025-09-14T18:14:59Z", + "Open": 4622.02, + "Close": 4619.59, + "High": 4622.9, + "Low": 4614.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:15:00Z", + "Date": "2025-09-14T18:29:59Z", + "Open": 4619.59, + "Close": 4613.38, + "High": 4619.69, + "Low": 4611.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:30:00Z", + "Date": "2025-09-14T18:44:59Z", + "Open": 4613.38, + "Close": 4609.43, + "High": 4616.68, + "Low": 4607.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:45:00Z", + "Date": "2025-09-14T18:59:59Z", + "Open": 4609.43, + "Close": 4605.84, + "High": 4611.55, + "Low": 4602.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:00:00Z", + "Date": "2025-09-14T19:14:59Z", + "Open": 4605.84, + "Close": 4613.42, + "High": 4615.94, + "Low": 4595.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:15:00Z", + "Date": "2025-09-14T19:29:59Z", + "Open": 4613.42, + "Close": 4622.21, + "High": 4623.07, + "Low": 4612.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:30:00Z", + "Date": "2025-09-14T19:44:59Z", + "Open": 4622.21, + "Close": 4623.7, + "High": 4627.2, + "Low": 4619.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:45:00Z", + "Date": "2025-09-14T19:59:59Z", + "Open": 4623.7, + "Close": 4617.76, + "High": 4626.26, + "Low": 4612.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:00:00Z", + "Date": "2025-09-14T20:14:59Z", + "Open": 4617.76, + "Close": 4627.95, + "High": 4629.41, + "Low": 4615.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:15:00Z", + "Date": "2025-09-14T20:29:59Z", + "Open": 4627.95, + "Close": 4623.41, + "High": 4630.08, + "Low": 4620.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:30:00Z", + "Date": "2025-09-14T20:44:59Z", + "Open": 4623.41, + "Close": 4626.28, + "High": 4626.41, + "Low": 4617.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:45:00Z", + "Date": "2025-09-14T20:59:59Z", + "Open": 4626.28, + "Close": 4618.94, + "High": 4627.05, + "Low": 4617.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:00:00Z", + "Date": "2025-09-14T21:14:59Z", + "Open": 4618.94, + "Close": 4619.77, + "High": 4621.56, + "Low": 4600.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:15:00Z", + "Date": "2025-09-14T21:29:59Z", + "Open": 4619.77, + "Close": 4617.43, + "High": 4625.31, + "Low": 4617.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:30:00Z", + "Date": "2025-09-14T21:44:59Z", + "Open": 4617.43, + "Close": 4635.95, + "High": 4637.0, + "Low": 4617.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:45:00Z", + "Date": "2025-09-14T21:59:59Z", + "Open": 4635.95, + "Close": 4631.6, + "High": 4638.15, + "Low": 4625.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:00:00Z", + "Date": "2025-09-14T22:14:59Z", + "Open": 4631.6, + "Close": 4621.64, + "High": 4634.49, + "Low": 4612.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:15:00Z", + "Date": "2025-09-14T22:29:59Z", + "Open": 4621.64, + "Close": 4622.37, + "High": 4624.46, + "Low": 4617.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:30:00Z", + "Date": "2025-09-14T22:44:59Z", + "Open": 4622.37, + "Close": 4633.44, + "High": 4634.36, + "Low": 4620.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:45:00Z", + "Date": "2025-09-14T22:59:59Z", + "Open": 4633.44, + "Close": 4631.12, + "High": 4638.61, + "Low": 4630.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:00:00Z", + "Date": "2025-09-14T23:14:59Z", + "Open": 4631.12, + "Close": 4614.83, + "High": 4632.22, + "Low": 4611.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:15:00Z", + "Date": "2025-09-14T23:29:59Z", + "Open": 4614.83, + "Close": 4612.77, + "High": 4622.03, + "Low": 4609.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:30:00Z", + "Date": "2025-09-14T23:44:59Z", + "Open": 4612.77, + "Close": 4607.65, + "High": 4612.81, + "Low": 4603.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:45:00Z", + "Date": "2025-09-14T23:59:59Z", + "Open": 4607.65, + "Close": 4606.07, + "High": 4614.19, + "Low": 4603.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:00:00Z", + "Date": "2025-09-15T00:14:59Z", + "Open": 4606.07, + "Close": 4599.71, + "High": 4610.09, + "Low": 4595.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:15:00Z", + "Date": "2025-09-15T00:29:59Z", + "Open": 4599.71, + "Close": 4616.31, + "High": 4617.43, + "Low": 4589.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:30:00Z", + "Date": "2025-09-15T00:44:59Z", + "Open": 4616.31, + "Close": 4604.38, + "High": 4617.55, + "Low": 4603.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:45:00Z", + "Date": "2025-09-15T00:59:59Z", + "Open": 4604.38, + "Close": 4603.63, + "High": 4614.09, + "Low": 4601.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:00:00Z", + "Date": "2025-09-15T01:14:59Z", + "Open": 4603.63, + "Close": 4587.21, + "High": 4606.89, + "Low": 4583.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:15:00Z", + "Date": "2025-09-15T01:29:59Z", + "Open": 4587.21, + "Close": 4605.19, + "High": 4607.1, + "Low": 4582.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:30:00Z", + "Date": "2025-09-15T01:44:59Z", + "Open": 4605.19, + "Close": 4618.92, + "High": 4624.09, + "Low": 4604.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:45:00Z", + "Date": "2025-09-15T01:59:59Z", + "Open": 4618.92, + "Close": 4620.19, + "High": 4624.9, + "Low": 4612.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:00:00Z", + "Date": "2025-09-15T02:14:59Z", + "Open": 4620.19, + "Close": 4624.54, + "High": 4631.48, + "Low": 4618.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:15:00Z", + "Date": "2025-09-15T02:29:59Z", + "Open": 4624.54, + "Close": 4619.5, + "High": 4630.06, + "Low": 4619.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:30:00Z", + "Date": "2025-09-15T02:44:59Z", + "Open": 4619.5, + "Close": 4622.59, + "High": 4622.89, + "Low": 4612.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:45:00Z", + "Date": "2025-09-15T02:59:59Z", + "Open": 4622.59, + "Close": 4622.23, + "High": 4627.23, + "Low": 4616.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:00:00Z", + "Date": "2025-09-15T03:14:59Z", + "Open": 4622.23, + "Close": 4634.08, + "High": 4637.29, + "Low": 4620.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:15:00Z", + "Date": "2025-09-15T03:29:59Z", + "Open": 4634.08, + "Close": 4631.89, + "High": 4637.9, + "Low": 4628.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:30:00Z", + "Date": "2025-09-15T03:44:59Z", + "Open": 4631.89, + "Close": 4631.35, + "High": 4635.48, + "Low": 4625.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:45:00Z", + "Date": "2025-09-15T03:59:59Z", + "Open": 4631.35, + "Close": 4637.59, + "High": 4645.13, + "Low": 4631.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:00:00Z", + "Date": "2025-09-15T04:14:59Z", + "Open": 4637.59, + "Close": 4644.49, + "High": 4651.95, + "Low": 4637.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:15:00Z", + "Date": "2025-09-15T04:29:59Z", + "Open": 4644.49, + "Close": 4648.71, + "High": 4661.86, + "Low": 4642.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:30:00Z", + "Date": "2025-09-15T04:44:59Z", + "Open": 4648.71, + "Close": 4645.84, + "High": 4655.79, + "Low": 4644.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:45:00Z", + "Date": "2025-09-15T04:59:59Z", + "Open": 4645.84, + "Close": 4644.03, + "High": 4650.33, + "Low": 4641.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:00:00Z", + "Date": "2025-09-15T05:14:59Z", + "Open": 4644.03, + "Close": 4651.29, + "High": 4653.9, + "Low": 4641.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:15:00Z", + "Date": "2025-09-15T05:29:59Z", + "Open": 4651.29, + "Close": 4660.97, + "High": 4665.16, + "Low": 4651.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:30:00Z", + "Date": "2025-09-15T05:44:59Z", + "Open": 4660.97, + "Close": 4658.32, + "High": 4663.73, + "Low": 4657.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:45:00Z", + "Date": "2025-09-15T05:59:59Z", + "Open": 4658.32, + "Close": 4663.75, + "High": 4664.04, + "Low": 4656.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:00:00Z", + "Date": "2025-09-15T06:14:59Z", + "Open": 4663.75, + "Close": 4666.83, + "High": 4671.47, + "Low": 4656.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:15:00Z", + "Date": "2025-09-15T06:29:59Z", + "Open": 4666.83, + "Close": 4652.93, + "High": 4670.81, + "Low": 4652.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:30:00Z", + "Date": "2025-09-15T06:44:59Z", + "Open": 4652.93, + "Close": 4641.1, + "High": 4655.31, + "Low": 4635.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:45:00Z", + "Date": "2025-09-15T06:59:59Z", + "Open": 4641.1, + "Close": 4632.29, + "High": 4642.5, + "Low": 4619.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:00:00Z", + "Date": "2025-09-15T07:14:59Z", + "Open": 4632.29, + "Close": 4639.73, + "High": 4641.59, + "Low": 4630.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:15:00Z", + "Date": "2025-09-15T07:29:59Z", + "Open": 4639.73, + "Close": 4627.08, + "High": 4643.74, + "Low": 4625.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:30:00Z", + "Date": "2025-09-15T07:44:59Z", + "Open": 4627.08, + "Close": 4607.39, + "High": 4627.3, + "Low": 4597.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:45:00Z", + "Date": "2025-09-15T07:59:59Z", + "Open": 4607.39, + "Close": 4599.25, + "High": 4612.07, + "Low": 4590.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:00:00Z", + "Date": "2025-09-15T08:14:59Z", + "Open": 4599.25, + "Close": 4566.67, + "High": 4599.57, + "Low": 4544.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:15:00Z", + "Date": "2025-09-15T08:29:59Z", + "Open": 4566.67, + "Close": 4561.71, + "High": 4572.38, + "Low": 4555.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:30:00Z", + "Date": "2025-09-15T08:44:59Z", + "Open": 4561.71, + "Close": 4554.36, + "High": 4564.38, + "Low": 4549.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:45:00Z", + "Date": "2025-09-15T08:59:59Z", + "Open": 4554.36, + "Close": 4512.05, + "High": 4555.04, + "Low": 4509.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:00:00Z", + "Date": "2025-09-15T09:14:59Z", + "Open": 4512.05, + "Close": 4519.21, + "High": 4531.45, + "Low": 4500.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:15:00Z", + "Date": "2025-09-15T09:29:59Z", + "Open": 4519.21, + "Close": 4530.93, + "High": 4535.16, + "Low": 4509.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:30:00Z", + "Date": "2025-09-15T09:44:59Z", + "Open": 4530.93, + "Close": 4528.6, + "High": 4537.02, + "Low": 4521.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:45:00Z", + "Date": "2025-09-15T09:59:59Z", + "Open": 4528.6, + "Close": 4527.75, + "High": 4528.84, + "Low": 4517.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:00:00Z", + "Date": "2025-09-15T10:14:59Z", + "Open": 4527.75, + "Close": 4510.66, + "High": 4528.77, + "Low": 4508.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:15:00Z", + "Date": "2025-09-15T10:29:59Z", + "Open": 4510.66, + "Close": 4520.62, + "High": 4522.38, + "Low": 4509.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:30:00Z", + "Date": "2025-09-15T10:44:59Z", + "Open": 4520.62, + "Close": 4525.76, + "High": 4526.87, + "Low": 4516.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:45:00Z", + "Date": "2025-09-15T10:59:59Z", + "Open": 4525.76, + "Close": 4531.38, + "High": 4536.73, + "Low": 4523.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:00:00Z", + "Date": "2025-09-15T11:14:59Z", + "Open": 4531.38, + "Close": 4536.8, + "High": 4537.98, + "Low": 4523.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:15:00Z", + "Date": "2025-09-15T11:29:59Z", + "Open": 4536.8, + "Close": 4530.77, + "High": 4539.88, + "Low": 4528.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:30:00Z", + "Date": "2025-09-15T11:44:59Z", + "Open": 4530.77, + "Close": 4534.83, + "High": 4541.16, + "Low": 4528.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:45:00Z", + "Date": "2025-09-15T11:59:59Z", + "Open": 4534.83, + "Close": 4531.94, + "High": 4535.08, + "Low": 4524.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:00:00Z", + "Date": "2025-09-15T12:14:59Z", + "Open": 4531.94, + "Close": 4532.29, + "High": 4533.45, + "Low": 4520.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:15:00Z", + "Date": "2025-09-15T12:29:59Z", + "Open": 4532.29, + "Close": 4516.35, + "High": 4538.32, + "Low": 4514.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:30:00Z", + "Date": "2025-09-15T12:44:59Z", + "Open": 4516.35, + "Close": 4529.59, + "High": 4529.88, + "Low": 4511.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:45:00Z", + "Date": "2025-09-15T12:59:59Z", + "Open": 4529.59, + "Close": 4515.77, + "High": 4530.06, + "Low": 4512.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:00:00Z", + "Date": "2025-09-15T13:14:59Z", + "Open": 4515.77, + "Close": 4526.19, + "High": 4527.89, + "Low": 4511.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:15:00Z", + "Date": "2025-09-15T13:29:59Z", + "Open": 4526.19, + "Close": 4529.99, + "High": 4532.25, + "Low": 4518.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:30:00Z", + "Date": "2025-09-15T13:44:59Z", + "Open": 4529.99, + "Close": 4498.76, + "High": 4543.28, + "Low": 4493.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:45:00Z", + "Date": "2025-09-15T13:59:59Z", + "Open": 4498.76, + "Close": 4516.9, + "High": 4526.31, + "Low": 4495.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:00:00Z", + "Date": "2025-09-15T14:14:59Z", + "Open": 4516.9, + "Close": 4511.68, + "High": 4519.68, + "Low": 4499.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:15:00Z", + "Date": "2025-09-15T14:29:59Z", + "Open": 4511.68, + "Close": 4529.38, + "High": 4530.76, + "Low": 4502.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:30:00Z", + "Date": "2025-09-15T14:44:59Z", + "Open": 4529.38, + "Close": 4526.69, + "High": 4531.63, + "Low": 4514.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:45:00Z", + "Date": "2025-09-15T14:59:59Z", + "Open": 4526.69, + "Close": 4512.56, + "High": 4530.17, + "Low": 4512.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:00:00Z", + "Date": "2025-09-15T15:14:59Z", + "Open": 4512.56, + "Close": 4502.11, + "High": 4522.43, + "Low": 4499.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:15:00Z", + "Date": "2025-09-15T15:29:59Z", + "Open": 4502.11, + "Close": 4491.76, + "High": 4506.17, + "Low": 4480.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:30:00Z", + "Date": "2025-09-15T15:44:59Z", + "Open": 4491.76, + "Close": 4481.2, + "High": 4493.12, + "Low": 4466.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:45:00Z", + "Date": "2025-09-15T15:59:59Z", + "Open": 4481.2, + "Close": 4502.0, + "High": 4510.86, + "Low": 4475.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:00:00Z", + "Date": "2025-09-15T16:14:59Z", + "Open": 4502.0, + "Close": 4505.77, + "High": 4507.55, + "Low": 4481.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:15:00Z", + "Date": "2025-09-15T16:29:59Z", + "Open": 4505.77, + "Close": 4493.63, + "High": 4509.59, + "Low": 4491.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:30:00Z", + "Date": "2025-09-15T16:44:59Z", + "Open": 4493.63, + "Close": 4512.04, + "High": 4512.27, + "Low": 4488.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:45:00Z", + "Date": "2025-09-15T16:59:59Z", + "Open": 4512.04, + "Close": 4496.09, + "High": 4512.13, + "Low": 4490.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:00:00Z", + "Date": "2025-09-15T17:14:59Z", + "Open": 4496.09, + "Close": 4498.56, + "High": 4505.4, + "Low": 4491.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:15:00Z", + "Date": "2025-09-15T17:29:59Z", + "Open": 4498.56, + "Close": 4486.49, + "High": 4501.82, + "Low": 4476.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:30:00Z", + "Date": "2025-09-15T17:44:59Z", + "Open": 4486.49, + "Close": 4497.22, + "High": 4500.0, + "Low": 4483.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:45:00Z", + "Date": "2025-09-15T17:59:59Z", + "Open": 4497.22, + "Close": 4510.18, + "High": 4510.78, + "Low": 4491.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:00:00Z", + "Date": "2025-09-15T18:14:59Z", + "Open": 4510.18, + "Close": 4494.93, + "High": 4513.7, + "Low": 4492.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:15:00Z", + "Date": "2025-09-15T18:29:59Z", + "Open": 4494.93, + "Close": 4489.55, + "High": 4501.3, + "Low": 4489.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:30:00Z", + "Date": "2025-09-15T18:44:59Z", + "Open": 4489.55, + "Close": 4487.61, + "High": 4497.02, + "Low": 4486.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:45:00Z", + "Date": "2025-09-15T18:59:59Z", + "Open": 4487.61, + "Close": 4501.62, + "High": 4508.63, + "Low": 4486.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:00:00Z", + "Date": "2025-09-15T19:14:59Z", + "Open": 4501.62, + "Close": 4498.72, + "High": 4514.82, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:15:00Z", + "Date": "2025-09-15T19:29:59Z", + "Open": 4498.72, + "Close": 4487.25, + "High": 4498.81, + "Low": 4484.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:30:00Z", + "Date": "2025-09-15T19:44:59Z", + "Open": 4487.25, + "Close": 4496.26, + "High": 4500.57, + "Low": 4476.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:45:00Z", + "Date": "2025-09-15T19:59:59Z", + "Open": 4496.26, + "Close": 4493.96, + "High": 4504.16, + "Low": 4488.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:00:00Z", + "Date": "2025-09-15T20:14:59Z", + "Open": 4493.96, + "Close": 4501.59, + "High": 4504.88, + "Low": 4488.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:15:00Z", + "Date": "2025-09-15T20:29:59Z", + "Open": 4501.59, + "Close": 4504.61, + "High": 4511.33, + "Low": 4499.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:30:00Z", + "Date": "2025-09-15T20:44:59Z", + "Open": 4504.61, + "Close": 4511.08, + "High": 4511.68, + "Low": 4502.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:45:00Z", + "Date": "2025-09-15T20:59:59Z", + "Open": 4511.08, + "Close": 4511.65, + "High": 4514.09, + "Low": 4508.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:00:00Z", + "Date": "2025-09-15T21:14:59Z", + "Open": 4511.65, + "Close": 4512.39, + "High": 4517.01, + "Low": 4507.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:15:00Z", + "Date": "2025-09-15T21:29:59Z", + "Open": 4512.39, + "Close": 4517.49, + "High": 4521.15, + "Low": 4511.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:30:00Z", + "Date": "2025-09-15T21:44:59Z", + "Open": 4517.49, + "Close": 4523.95, + "High": 4525.54, + "Low": 4514.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:45:00Z", + "Date": "2025-09-15T21:59:59Z", + "Open": 4523.95, + "Close": 4524.91, + "High": 4529.33, + "Low": 4521.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:00:00Z", + "Date": "2025-09-15T22:14:59Z", + "Open": 4524.91, + "Close": 4522.21, + "High": 4530.68, + "Low": 4513.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:15:00Z", + "Date": "2025-09-15T22:29:59Z", + "Open": 4522.21, + "Close": 4521.23, + "High": 4526.68, + "Low": 4519.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:30:00Z", + "Date": "2025-09-15T22:44:59Z", + "Open": 4521.23, + "Close": 4515.33, + "High": 4523.61, + "Low": 4510.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:45:00Z", + "Date": "2025-09-15T22:59:59Z", + "Open": 4515.33, + "Close": 4514.67, + "High": 4518.39, + "Low": 4511.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:00:00Z", + "Date": "2025-09-15T23:14:59Z", + "Open": 4514.67, + "Close": 4520.85, + "High": 4521.23, + "Low": 4509.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:15:00Z", + "Date": "2025-09-15T23:29:59Z", + "Open": 4520.85, + "Close": 4526.95, + "High": 4528.99, + "Low": 4518.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:30:00Z", + "Date": "2025-09-15T23:44:59Z", + "Open": 4526.95, + "Close": 4521.71, + "High": 4528.82, + "Low": 4520.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:45:00Z", + "Date": "2025-09-15T23:59:59Z", + "Open": 4521.71, + "Close": 4524.58, + "High": 4528.31, + "Low": 4520.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:00:00Z", + "Date": "2025-09-16T00:14:59Z", + "Open": 4524.58, + "Close": 4518.55, + "High": 4525.0, + "Low": 4516.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:15:00Z", + "Date": "2025-09-16T00:29:59Z", + "Open": 4518.55, + "Close": 4509.6, + "High": 4524.71, + "Low": 4507.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:30:00Z", + "Date": "2025-09-16T00:44:59Z", + "Open": 4509.6, + "Close": 4513.43, + "High": 4516.75, + "Low": 4508.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:45:00Z", + "Date": "2025-09-16T00:59:59Z", + "Open": 4513.43, + "Close": 4514.44, + "High": 4516.17, + "Low": 4505.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:00:00Z", + "Date": "2025-09-16T01:14:59Z", + "Open": 4514.44, + "Close": 4526.83, + "High": 4531.05, + "Low": 4513.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:15:00Z", + "Date": "2025-09-16T01:29:59Z", + "Open": 4526.83, + "Close": 4533.22, + "High": 4538.11, + "Low": 4526.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:30:00Z", + "Date": "2025-09-16T01:44:59Z", + "Open": 4533.22, + "Close": 4528.46, + "High": 4537.97, + "Low": 4524.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:45:00Z", + "Date": "2025-09-16T01:59:59Z", + "Open": 4528.46, + "Close": 4518.82, + "High": 4535.45, + "Low": 4516.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:00:00Z", + "Date": "2025-09-16T02:14:59Z", + "Open": 4518.82, + "Close": 4528.95, + "High": 4531.36, + "Low": 4518.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:15:00Z", + "Date": "2025-09-16T02:29:59Z", + "Open": 4528.95, + "Close": 4527.24, + "High": 4533.06, + "Low": 4523.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:30:00Z", + "Date": "2025-09-16T02:44:59Z", + "Open": 4527.24, + "Close": 4519.93, + "High": 4531.99, + "Low": 4518.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:45:00Z", + "Date": "2025-09-16T02:59:59Z", + "Open": 4519.93, + "Close": 4514.89, + "High": 4523.99, + "Low": 4514.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:00:00Z", + "Date": "2025-09-16T03:14:59Z", + "Open": 4514.89, + "Close": 4519.19, + "High": 4520.87, + "Low": 4514.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:15:00Z", + "Date": "2025-09-16T03:29:59Z", + "Open": 4519.19, + "Close": 4520.33, + "High": 4522.09, + "Low": 4515.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:30:00Z", + "Date": "2025-09-16T03:44:59Z", + "Open": 4520.33, + "Close": 4526.81, + "High": 4533.02, + "Low": 4520.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:45:00Z", + "Date": "2025-09-16T03:59:59Z", + "Open": 4526.81, + "Close": 4521.66, + "High": 4527.94, + "Low": 4521.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:00:00Z", + "Date": "2025-09-16T04:14:59Z", + "Open": 4521.66, + "Close": 4510.24, + "High": 4524.67, + "Low": 4509.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:15:00Z", + "Date": "2025-09-16T04:29:59Z", + "Open": 4510.24, + "Close": 4514.75, + "High": 4514.94, + "Low": 4489.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:30:00Z", + "Date": "2025-09-16T04:44:59Z", + "Open": 4514.75, + "Close": 4515.05, + "High": 4517.7, + "Low": 4510.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:45:00Z", + "Date": "2025-09-16T04:59:59Z", + "Open": 4515.05, + "Close": 4520.07, + "High": 4522.22, + "Low": 4512.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:00:00Z", + "Date": "2025-09-16T05:14:59Z", + "Open": 4520.07, + "Close": 4529.13, + "High": 4531.62, + "Low": 4515.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:15:00Z", + "Date": "2025-09-16T05:29:59Z", + "Open": 4529.13, + "Close": 4520.74, + "High": 4533.83, + "Low": 4512.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:30:00Z", + "Date": "2025-09-16T05:44:59Z", + "Open": 4520.74, + "Close": 4528.25, + "High": 4529.48, + "Low": 4520.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:45:00Z", + "Date": "2025-09-16T05:59:59Z", + "Open": 4528.25, + "Close": 4530.0, + "High": 4531.68, + "Low": 4524.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:00:00Z", + "Date": "2025-09-16T06:14:59Z", + "Open": 4530.0, + "Close": 4535.52, + "High": 4536.48, + "Low": 4527.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:15:00Z", + "Date": "2025-09-16T06:29:59Z", + "Open": 4535.52, + "Close": 4516.96, + "High": 4536.71, + "Low": 4516.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:30:00Z", + "Date": "2025-09-16T06:44:59Z", + "Open": 4516.96, + "Close": 4506.87, + "High": 4517.74, + "Low": 4494.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:45:00Z", + "Date": "2025-09-16T06:59:59Z", + "Open": 4506.87, + "Close": 4509.48, + "High": 4510.79, + "Low": 4500.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:00:00Z", + "Date": "2025-09-16T07:14:59Z", + "Open": 4509.48, + "Close": 4506.66, + "High": 4513.59, + "Low": 4504.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:15:00Z", + "Date": "2025-09-16T07:29:59Z", + "Open": 4506.66, + "Close": 4511.71, + "High": 4514.51, + "Low": 4505.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:30:00Z", + "Date": "2025-09-16T07:44:59Z", + "Open": 4511.71, + "Close": 4510.69, + "High": 4514.9, + "Low": 4502.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:45:00Z", + "Date": "2025-09-16T07:59:59Z", + "Open": 4510.69, + "Close": 4513.12, + "High": 4516.92, + "Low": 4510.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:00:00Z", + "Date": "2025-09-16T08:14:59Z", + "Open": 4513.12, + "Close": 4528.36, + "High": 4529.66, + "Low": 4513.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:15:00Z", + "Date": "2025-09-16T08:29:59Z", + "Open": 4528.36, + "Close": 4514.14, + "High": 4532.4, + "Low": 4512.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:30:00Z", + "Date": "2025-09-16T08:44:59Z", + "Open": 4514.14, + "Close": 4505.34, + "High": 4515.11, + "Low": 4499.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:45:00Z", + "Date": "2025-09-16T08:59:59Z", + "Open": 4505.34, + "Close": 4512.18, + "High": 4515.03, + "Low": 4503.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:00:00Z", + "Date": "2025-09-16T09:14:59Z", + "Open": 4512.18, + "Close": 4510.94, + "High": 4514.97, + "Low": 4508.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:15:00Z", + "Date": "2025-09-16T09:29:59Z", + "Open": 4510.94, + "Close": 4507.92, + "High": 4516.16, + "Low": 4507.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:30:00Z", + "Date": "2025-09-16T09:44:59Z", + "Open": 4507.92, + "Close": 4507.04, + "High": 4513.36, + "Low": 4503.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:45:00Z", + "Date": "2025-09-16T09:59:59Z", + "Open": 4507.04, + "Close": 4512.31, + "High": 4517.79, + "Low": 4506.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:00:00Z", + "Date": "2025-09-16T10:14:59Z", + "Open": 4512.31, + "Close": 4510.92, + "High": 4515.31, + "Low": 4506.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:15:00Z", + "Date": "2025-09-16T10:29:59Z", + "Open": 4510.92, + "Close": 4509.97, + "High": 4515.0, + "Low": 4508.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:30:00Z", + "Date": "2025-09-16T10:44:59Z", + "Open": 4509.97, + "Close": 4502.28, + "High": 4511.8, + "Low": 4502.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:45:00Z", + "Date": "2025-09-16T10:59:59Z", + "Open": 4502.28, + "Close": 4499.13, + "High": 4510.78, + "Low": 4494.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:00:00Z", + "Date": "2025-09-16T11:14:59Z", + "Open": 4499.13, + "Close": 4497.75, + "High": 4502.98, + "Low": 4494.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:15:00Z", + "Date": "2025-09-16T11:29:59Z", + "Open": 4497.75, + "Close": 4501.66, + "High": 4504.21, + "Low": 4495.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:30:00Z", + "Date": "2025-09-16T11:44:59Z", + "Open": 4501.66, + "Close": 4501.69, + "High": 4508.19, + "Low": 4500.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:45:00Z", + "Date": "2025-09-16T11:59:59Z", + "Open": 4501.69, + "Close": 4502.1, + "High": 4507.76, + "Low": 4498.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:00:00Z", + "Date": "2025-09-16T12:14:59Z", + "Open": 4502.1, + "Close": 4501.8, + "High": 4506.72, + "Low": 4500.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:15:00Z", + "Date": "2025-09-16T12:29:59Z", + "Open": 4501.8, + "Close": 4498.0, + "High": 4506.07, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:30:00Z", + "Date": "2025-09-16T12:44:59Z", + "Open": 4498.0, + "Close": 4502.32, + "High": 4507.69, + "Low": 4497.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:45:00Z", + "Date": "2025-09-16T12:59:59Z", + "Open": 4502.32, + "Close": 4500.02, + "High": 4505.19, + "Low": 4498.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:00:00Z", + "Date": "2025-09-16T13:14:59Z", + "Open": 4500.02, + "Close": 4500.28, + "High": 4510.62, + "Low": 4499.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:15:00Z", + "Date": "2025-09-16T13:29:59Z", + "Open": 4500.28, + "Close": 4509.42, + "High": 4511.54, + "Low": 4497.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:30:00Z", + "Date": "2025-09-16T13:44:59Z", + "Open": 4509.42, + "Close": 4455.59, + "High": 4513.21, + "Low": 4454.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:45:00Z", + "Date": "2025-09-16T13:59:59Z", + "Open": 4455.59, + "Close": 4473.78, + "High": 4474.94, + "Low": 4433.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:00:00Z", + "Date": "2025-09-16T14:14:59Z", + "Open": 4473.78, + "Close": 4435.59, + "High": 4474.12, + "Low": 4425.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:15:00Z", + "Date": "2025-09-16T14:29:59Z", + "Open": 4435.59, + "Close": 4439.75, + "High": 4446.49, + "Low": 4428.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:30:00Z", + "Date": "2025-09-16T14:44:59Z", + "Open": 4439.75, + "Close": 4440.84, + "High": 4444.11, + "Low": 4430.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:45:00Z", + "Date": "2025-09-16T14:59:59Z", + "Open": 4440.84, + "Close": 4447.37, + "High": 4453.72, + "Low": 4439.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:00:00Z", + "Date": "2025-09-16T15:14:59Z", + "Open": 4447.37, + "Close": 4434.71, + "High": 4448.18, + "Low": 4430.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:15:00Z", + "Date": "2025-09-16T15:29:59Z", + "Open": 4434.71, + "Close": 4446.76, + "High": 4455.31, + "Low": 4433.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:30:00Z", + "Date": "2025-09-16T15:44:59Z", + "Open": 4446.76, + "Close": 4452.14, + "High": 4454.88, + "Low": 4442.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:45:00Z", + "Date": "2025-09-16T15:59:59Z", + "Open": 4452.14, + "Close": 4468.93, + "High": 4471.14, + "Low": 4447.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:00:00Z", + "Date": "2025-09-16T16:14:59Z", + "Open": 4468.93, + "Close": 4459.89, + "High": 4473.02, + "Low": 4457.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:15:00Z", + "Date": "2025-09-16T16:29:59Z", + "Open": 4459.89, + "Close": 4463.82, + "High": 4466.01, + "Low": 4447.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:30:00Z", + "Date": "2025-09-16T16:44:59Z", + "Open": 4463.82, + "Close": 4460.33, + "High": 4467.03, + "Low": 4456.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:45:00Z", + "Date": "2025-09-16T16:59:59Z", + "Open": 4460.33, + "Close": 4464.45, + "High": 4466.15, + "Low": 4455.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:00:00Z", + "Date": "2025-09-16T17:14:59Z", + "Open": 4464.45, + "Close": 4492.43, + "High": 4497.72, + "Low": 4463.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:15:00Z", + "Date": "2025-09-16T17:29:59Z", + "Open": 4492.43, + "Close": 4504.28, + "High": 4511.81, + "Low": 4492.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:30:00Z", + "Date": "2025-09-16T17:44:59Z", + "Open": 4504.28, + "Close": 4494.52, + "High": 4510.29, + "Low": 4487.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:45:00Z", + "Date": "2025-09-16T17:59:59Z", + "Open": 4494.52, + "Close": 4488.17, + "High": 4498.18, + "Low": 4479.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:00:00Z", + "Date": "2025-09-16T18:14:59Z", + "Open": 4488.17, + "Close": 4493.52, + "High": 4498.31, + "Low": 4487.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:15:00Z", + "Date": "2025-09-16T18:29:59Z", + "Open": 4493.52, + "Close": 4485.31, + "High": 4498.55, + "Low": 4482.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:30:00Z", + "Date": "2025-09-16T18:44:59Z", + "Open": 4485.31, + "Close": 4471.44, + "High": 4485.69, + "Low": 4467.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:45:00Z", + "Date": "2025-09-16T18:59:59Z", + "Open": 4471.44, + "Close": 4475.65, + "High": 4483.4, + "Low": 4468.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:00:00Z", + "Date": "2025-09-16T19:14:59Z", + "Open": 4475.65, + "Close": 4484.71, + "High": 4485.01, + "Low": 4471.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:15:00Z", + "Date": "2025-09-16T19:29:59Z", + "Open": 4484.71, + "Close": 4480.18, + "High": 4488.03, + "Low": 4478.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:30:00Z", + "Date": "2025-09-16T19:44:59Z", + "Open": 4480.18, + "Close": 4483.33, + "High": 4484.71, + "Low": 4474.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:45:00Z", + "Date": "2025-09-16T19:59:59Z", + "Open": 4483.33, + "Close": 4492.51, + "High": 4495.94, + "Low": 4483.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:00:00Z", + "Date": "2025-09-16T20:14:59Z", + "Open": 4492.51, + "Close": 4490.3, + "High": 4496.88, + "Low": 4487.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:15:00Z", + "Date": "2025-09-16T20:29:59Z", + "Open": 4490.3, + "Close": 4490.61, + "High": 4493.91, + "Low": 4484.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:30:00Z", + "Date": "2025-09-16T20:44:59Z", + "Open": 4490.61, + "Close": 4496.01, + "High": 4498.47, + "Low": 4487.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:45:00Z", + "Date": "2025-09-16T20:59:59Z", + "Open": 4496.01, + "Close": 4499.81, + "High": 4500.13, + "Low": 4495.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:00:00Z", + "Date": "2025-09-16T21:14:59Z", + "Open": 4499.81, + "Close": 4494.14, + "High": 4511.59, + "Low": 4494.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:15:00Z", + "Date": "2025-09-16T21:29:59Z", + "Open": 4494.14, + "Close": 4498.33, + "High": 4502.79, + "Low": 4491.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:30:00Z", + "Date": "2025-09-16T21:44:59Z", + "Open": 4498.33, + "Close": 4501.57, + "High": 4503.49, + "Low": 4498.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:45:00Z", + "Date": "2025-09-16T21:59:59Z", + "Open": 4501.57, + "Close": 4508.89, + "High": 4510.61, + "Low": 4501.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:00:00Z", + "Date": "2025-09-16T22:14:59Z", + "Open": 4508.89, + "Close": 4512.63, + "High": 4516.63, + "Low": 4504.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:15:00Z", + "Date": "2025-09-16T22:29:59Z", + "Open": 4512.63, + "Close": 4509.25, + "High": 4515.72, + "Low": 4508.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:30:00Z", + "Date": "2025-09-16T22:44:59Z", + "Open": 4509.25, + "Close": 4521.84, + "High": 4522.75, + "Low": 4502.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:45:00Z", + "Date": "2025-09-16T22:59:59Z", + "Open": 4521.84, + "Close": 4521.8, + "High": 4527.1, + "Low": 4519.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:00:00Z", + "Date": "2025-09-16T23:14:59Z", + "Open": 4521.8, + "Close": 4521.41, + "High": 4525.24, + "Low": 4517.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:15:00Z", + "Date": "2025-09-16T23:29:59Z", + "Open": 4521.41, + "Close": 4507.77, + "High": 4522.34, + "Low": 4505.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:30:00Z", + "Date": "2025-09-16T23:44:59Z", + "Open": 4507.77, + "Close": 4501.1, + "High": 4511.29, + "Low": 4497.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:45:00Z", + "Date": "2025-09-16T23:59:59Z", + "Open": 4501.1, + "Close": 4502.73, + "High": 4506.21, + "Low": 4499.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:00:00Z", + "Date": "2025-09-17T00:14:59Z", + "Open": 4502.73, + "Close": 4499.43, + "High": 4505.74, + "Low": 4494.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:15:00Z", + "Date": "2025-09-17T00:29:59Z", + "Open": 4499.43, + "Close": 4513.84, + "High": 4518.52, + "Low": 4499.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:30:00Z", + "Date": "2025-09-17T00:44:59Z", + "Open": 4513.84, + "Close": 4515.77, + "High": 4518.26, + "Low": 4511.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:45:00Z", + "Date": "2025-09-17T00:59:59Z", + "Open": 4515.77, + "Close": 4515.19, + "High": 4517.46, + "Low": 4509.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:00:00Z", + "Date": "2025-09-17T01:14:59Z", + "Open": 4515.19, + "Close": 4514.33, + "High": 4517.52, + "Low": 4509.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:15:00Z", + "Date": "2025-09-17T01:29:59Z", + "Open": 4514.33, + "Close": 4518.65, + "High": 4521.47, + "Low": 4506.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:30:00Z", + "Date": "2025-09-17T01:44:59Z", + "Open": 4518.65, + "Close": 4508.47, + "High": 4518.87, + "Low": 4504.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:45:00Z", + "Date": "2025-09-17T01:59:59Z", + "Open": 4508.47, + "Close": 4515.8, + "High": 4515.94, + "Low": 4504.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:00:00Z", + "Date": "2025-09-17T02:14:59Z", + "Open": 4515.8, + "Close": 4513.97, + "High": 4516.59, + "Low": 4509.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:15:00Z", + "Date": "2025-09-17T02:29:59Z", + "Open": 4513.97, + "Close": 4517.84, + "High": 4518.77, + "Low": 4510.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:30:00Z", + "Date": "2025-09-17T02:44:59Z", + "Open": 4517.84, + "Close": 4539.12, + "High": 4544.15, + "Low": 4516.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:45:00Z", + "Date": "2025-09-17T02:59:59Z", + "Open": 4539.12, + "Close": 4533.02, + "High": 4554.23, + "Low": 4531.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:00:00Z", + "Date": "2025-09-17T03:14:59Z", + "Open": 4533.02, + "Close": 4528.18, + "High": 4533.08, + "Low": 4519.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:15:00Z", + "Date": "2025-09-17T03:29:59Z", + "Open": 4528.18, + "Close": 4521.29, + "High": 4532.22, + "Low": 4518.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:30:00Z", + "Date": "2025-09-17T03:44:59Z", + "Open": 4521.29, + "Close": 4506.44, + "High": 4522.82, + "Low": 4505.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:45:00Z", + "Date": "2025-09-17T03:59:59Z", + "Open": 4506.44, + "Close": 4499.01, + "High": 4510.82, + "Low": 4497.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:00:00Z", + "Date": "2025-09-17T04:14:59Z", + "Open": 4499.01, + "Close": 4502.14, + "High": 4506.52, + "Low": 4497.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:15:00Z", + "Date": "2025-09-17T04:29:59Z", + "Open": 4502.14, + "Close": 4489.5, + "High": 4502.62, + "Low": 4488.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:30:00Z", + "Date": "2025-09-17T04:44:59Z", + "Open": 4489.5, + "Close": 4485.11, + "High": 4489.71, + "Low": 4482.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:45:00Z", + "Date": "2025-09-17T04:59:59Z", + "Open": 4485.11, + "Close": 4478.92, + "High": 4485.17, + "Low": 4465.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:00:00Z", + "Date": "2025-09-17T05:14:59Z", + "Open": 4478.92, + "Close": 4488.63, + "High": 4491.79, + "Low": 4478.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:15:00Z", + "Date": "2025-09-17T05:29:59Z", + "Open": 4488.63, + "Close": 4483.87, + "High": 4490.66, + "Low": 4482.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:30:00Z", + "Date": "2025-09-17T05:44:59Z", + "Open": 4483.87, + "Close": 4492.16, + "High": 4492.8, + "Low": 4483.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:45:00Z", + "Date": "2025-09-17T05:59:59Z", + "Open": 4492.16, + "Close": 4516.74, + "High": 4519.87, + "Low": 4480.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:00:00Z", + "Date": "2025-09-17T06:14:59Z", + "Open": 4516.74, + "Close": 4517.02, + "High": 4520.32, + "Low": 4508.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:15:00Z", + "Date": "2025-09-17T06:29:59Z", + "Open": 4517.02, + "Close": 4520.44, + "High": 4527.82, + "Low": 4516.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:30:00Z", + "Date": "2025-09-17T06:44:59Z", + "Open": 4520.44, + "Close": 4539.64, + "High": 4540.6, + "Low": 4520.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:45:00Z", + "Date": "2025-09-17T06:59:59Z", + "Open": 4539.64, + "Close": 4547.28, + "High": 4550.84, + "Low": 4531.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:00:00Z", + "Date": "2025-09-17T07:14:59Z", + "Open": 4547.28, + "Close": 4548.7, + "High": 4551.08, + "Low": 4538.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:15:00Z", + "Date": "2025-09-17T07:29:59Z", + "Open": 4548.7, + "Close": 4543.89, + "High": 4557.04, + "Low": 4539.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:30:00Z", + "Date": "2025-09-17T07:44:59Z", + "Open": 4543.89, + "Close": 4541.56, + "High": 4547.33, + "Low": 4540.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:45:00Z", + "Date": "2025-09-17T07:59:59Z", + "Open": 4541.56, + "Close": 4545.65, + "High": 4547.64, + "Low": 4541.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:00:00Z", + "Date": "2025-09-17T08:14:59Z", + "Open": 4545.65, + "Close": 4518.24, + "High": 4547.4, + "Low": 4517.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:15:00Z", + "Date": "2025-09-17T08:29:59Z", + "Open": 4518.24, + "Close": 4512.17, + "High": 4524.36, + "Low": 4511.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:30:00Z", + "Date": "2025-09-17T08:44:59Z", + "Open": 4512.17, + "Close": 4504.03, + "High": 4513.16, + "Low": 4499.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:45:00Z", + "Date": "2025-09-17T08:59:59Z", + "Open": 4504.03, + "Close": 4512.51, + "High": 4514.61, + "Low": 4501.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:00:00Z", + "Date": "2025-09-17T09:14:59Z", + "Open": 4512.51, + "Close": 4507.36, + "High": 4512.66, + "Low": 4505.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:15:00Z", + "Date": "2025-09-17T09:29:59Z", + "Open": 4507.36, + "Close": 4509.08, + "High": 4511.7, + "Low": 4502.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:30:00Z", + "Date": "2025-09-17T09:44:59Z", + "Open": 4509.08, + "Close": 4505.06, + "High": 4511.04, + "Low": 4502.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:45:00Z", + "Date": "2025-09-17T09:59:59Z", + "Open": 4505.06, + "Close": 4496.36, + "High": 4506.41, + "Low": 4496.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:00:00Z", + "Date": "2025-09-17T10:14:59Z", + "Open": 4496.36, + "Close": 4491.73, + "High": 4502.51, + "Low": 4491.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:15:00Z", + "Date": "2025-09-17T10:29:59Z", + "Open": 4491.73, + "Close": 4486.33, + "High": 4494.21, + "Low": 4484.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:30:00Z", + "Date": "2025-09-17T10:44:59Z", + "Open": 4486.33, + "Close": 4488.63, + "High": 4492.2, + "Low": 4481.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:45:00Z", + "Date": "2025-09-17T10:59:59Z", + "Open": 4488.63, + "Close": 4485.26, + "High": 4489.87, + "Low": 4480.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:00:00Z", + "Date": "2025-09-17T11:14:59Z", + "Open": 4485.26, + "Close": 4490.94, + "High": 4491.81, + "Low": 4480.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:15:00Z", + "Date": "2025-09-17T11:29:59Z", + "Open": 4490.94, + "Close": 4494.83, + "High": 4498.71, + "Low": 4488.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:30:00Z", + "Date": "2025-09-17T11:44:59Z", + "Open": 4494.83, + "Close": 4491.97, + "High": 4496.11, + "Low": 4490.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:45:00Z", + "Date": "2025-09-17T11:59:59Z", + "Open": 4491.97, + "Close": 4493.03, + "High": 4497.51, + "Low": 4491.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:00:00Z", + "Date": "2025-09-17T12:14:59Z", + "Open": 4493.03, + "Close": 4491.45, + "High": 4496.11, + "Low": 4484.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:15:00Z", + "Date": "2025-09-17T12:29:59Z", + "Open": 4491.45, + "Close": 4507.26, + "High": 4507.42, + "Low": 4486.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:30:00Z", + "Date": "2025-09-17T12:44:59Z", + "Open": 4507.26, + "Close": 4499.83, + "High": 4513.92, + "Low": 4493.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:45:00Z", + "Date": "2025-09-17T12:59:59Z", + "Open": 4499.83, + "Close": 4503.39, + "High": 4508.06, + "Low": 4497.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:00:00Z", + "Date": "2025-09-17T13:14:59Z", + "Open": 4503.39, + "Close": 4507.31, + "High": 4512.11, + "Low": 4501.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:15:00Z", + "Date": "2025-09-17T13:29:59Z", + "Open": 4507.31, + "Close": 4506.17, + "High": 4513.99, + "Low": 4504.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:30:00Z", + "Date": "2025-09-17T13:44:59Z", + "Open": 4506.17, + "Close": 4490.66, + "High": 4508.1, + "Low": 4485.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:45:00Z", + "Date": "2025-09-17T13:59:59Z", + "Open": 4490.66, + "Close": 4497.17, + "High": 4508.06, + "Low": 4487.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:00:00Z", + "Date": "2025-09-17T14:14:59Z", + "Open": 4497.17, + "Close": 4502.48, + "High": 4505.4, + "Low": 4493.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:15:00Z", + "Date": "2025-09-17T14:29:59Z", + "Open": 4502.48, + "Close": 4475.77, + "High": 4504.51, + "Low": 4470.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:30:00Z", + "Date": "2025-09-17T14:44:59Z", + "Open": 4475.77, + "Close": 4487.33, + "High": 4491.06, + "Low": 4468.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:45:00Z", + "Date": "2025-09-17T14:59:59Z", + "Open": 4487.33, + "Close": 4491.35, + "High": 4496.65, + "Low": 4480.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:00:00Z", + "Date": "2025-09-17T15:14:59Z", + "Open": 4491.35, + "Close": 4497.92, + "High": 4499.48, + "Low": 4487.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:15:00Z", + "Date": "2025-09-17T15:29:59Z", + "Open": 4497.92, + "Close": 4483.19, + "High": 4500.36, + "Low": 4482.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:30:00Z", + "Date": "2025-09-17T15:44:59Z", + "Open": 4483.19, + "Close": 4494.78, + "High": 4498.46, + "Low": 4483.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:45:00Z", + "Date": "2025-09-17T15:59:59Z", + "Open": 4494.78, + "Close": 4490.77, + "High": 4496.64, + "Low": 4488.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:00:00Z", + "Date": "2025-09-17T16:14:59Z", + "Open": 4490.77, + "Close": 4481.48, + "High": 4490.84, + "Low": 4479.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:15:00Z", + "Date": "2025-09-17T16:29:59Z", + "Open": 4481.48, + "Close": 4484.71, + "High": 4485.05, + "Low": 4471.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:30:00Z", + "Date": "2025-09-17T16:44:59Z", + "Open": 4484.71, + "Close": 4486.98, + "High": 4488.0, + "Low": 4480.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:45:00Z", + "Date": "2025-09-17T16:59:59Z", + "Open": 4486.98, + "Close": 4488.5, + "High": 4493.44, + "Low": 4483.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:00:00Z", + "Date": "2025-09-17T17:14:59Z", + "Open": 4488.5, + "Close": 4483.11, + "High": 4495.52, + "Low": 4480.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:15:00Z", + "Date": "2025-09-17T17:29:59Z", + "Open": 4483.11, + "Close": 4483.86, + "High": 4486.92, + "Low": 4474.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:30:00Z", + "Date": "2025-09-17T17:44:59Z", + "Open": 4483.86, + "Close": 4510.64, + "High": 4534.68, + "Low": 4482.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:45:00Z", + "Date": "2025-09-17T17:59:59Z", + "Open": 4510.64, + "Close": 4453.12, + "High": 4529.66, + "Low": 4452.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:00:00Z", + "Date": "2025-09-17T18:14:59Z", + "Open": 4453.12, + "Close": 4460.08, + "High": 4518.35, + "Low": 4424.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:15:00Z", + "Date": "2025-09-17T18:29:59Z", + "Open": 4460.08, + "Close": 4499.22, + "High": 4501.99, + "Low": 4439.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:30:00Z", + "Date": "2025-09-17T18:44:59Z", + "Open": 4499.22, + "Close": 4444.93, + "High": 4500.04, + "Low": 4439.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:45:00Z", + "Date": "2025-09-17T18:59:59Z", + "Open": 4444.93, + "Close": 4457.36, + "High": 4464.42, + "Low": 4426.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:00:00Z", + "Date": "2025-09-17T19:14:59Z", + "Open": 4457.36, + "Close": 4473.63, + "High": 4497.43, + "Low": 4455.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:15:00Z", + "Date": "2025-09-17T19:29:59Z", + "Open": 4473.63, + "Close": 4509.66, + "High": 4518.21, + "Low": 4473.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:30:00Z", + "Date": "2025-09-17T19:44:59Z", + "Open": 4509.66, + "Close": 4510.5, + "High": 4517.22, + "Low": 4497.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:45:00Z", + "Date": "2025-09-17T19:59:59Z", + "Open": 4510.5, + "Close": 4519.66, + "High": 4528.38, + "Low": 4502.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:00:00Z", + "Date": "2025-09-17T20:14:59Z", + "Open": 4519.66, + "Close": 4533.96, + "High": 4543.16, + "Low": 4519.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:15:00Z", + "Date": "2025-09-17T20:29:59Z", + "Open": 4533.96, + "Close": 4516.64, + "High": 4542.7, + "Low": 4515.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:30:00Z", + "Date": "2025-09-17T20:44:59Z", + "Open": 4516.64, + "Close": 4511.17, + "High": 4528.56, + "Low": 4505.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:45:00Z", + "Date": "2025-09-17T20:59:59Z", + "Open": 4511.17, + "Close": 4503.36, + "High": 4518.69, + "Low": 4497.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:00:00Z", + "Date": "2025-09-17T21:14:59Z", + "Open": 4503.36, + "Close": 4519.66, + "High": 4521.31, + "Low": 4488.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:15:00Z", + "Date": "2025-09-17T21:29:59Z", + "Open": 4519.66, + "Close": 4518.05, + "High": 4527.49, + "Low": 4515.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:30:00Z", + "Date": "2025-09-17T21:44:59Z", + "Open": 4518.05, + "Close": 4531.63, + "High": 4531.98, + "Low": 4517.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:45:00Z", + "Date": "2025-09-17T21:59:59Z", + "Open": 4531.63, + "Close": 4530.79, + "High": 4540.32, + "Low": 4525.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:00:00Z", + "Date": "2025-09-17T22:14:59Z", + "Open": 4530.79, + "Close": 4549.95, + "High": 4551.47, + "Low": 4528.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:15:00Z", + "Date": "2025-09-17T22:29:59Z", + "Open": 4549.95, + "Close": 4566.13, + "High": 4568.46, + "Low": 4541.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:30:00Z", + "Date": "2025-09-17T22:44:59Z", + "Open": 4566.13, + "Close": 4576.86, + "High": 4578.7, + "Low": 4563.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:45:00Z", + "Date": "2025-09-17T22:59:59Z", + "Open": 4576.86, + "Close": 4588.61, + "High": 4603.06, + "Low": 4572.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:00:00Z", + "Date": "2025-09-17T23:14:59Z", + "Open": 4588.61, + "Close": 4602.68, + "High": 4618.58, + "Low": 4588.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:15:00Z", + "Date": "2025-09-17T23:29:59Z", + "Open": 4602.68, + "Close": 4589.66, + "High": 4607.32, + "Low": 4588.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:30:00Z", + "Date": "2025-09-17T23:44:59Z", + "Open": 4589.66, + "Close": 4588.02, + "High": 4604.09, + "Low": 4584.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:45:00Z", + "Date": "2025-09-17T23:59:59Z", + "Open": 4588.02, + "Close": 4591.89, + "High": 4598.67, + "Low": 4588.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:00:00Z", + "Date": "2025-09-18T00:14:59Z", + "Open": 4591.89, + "Close": 4608.52, + "High": 4611.4, + "Low": 4591.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:15:00Z", + "Date": "2025-09-18T00:29:59Z", + "Open": 4608.52, + "Close": 4596.44, + "High": 4610.0, + "Low": 4594.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:30:00Z", + "Date": "2025-09-18T00:44:59Z", + "Open": 4596.44, + "Close": 4601.76, + "High": 4607.17, + "Low": 4595.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:45:00Z", + "Date": "2025-09-18T00:59:59Z", + "Open": 4601.76, + "Close": 4586.49, + "High": 4606.22, + "Low": 4584.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:00:00Z", + "Date": "2025-09-18T01:14:59Z", + "Open": 4586.49, + "Close": 4606.02, + "High": 4610.81, + "Low": 4581.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:15:00Z", + "Date": "2025-09-18T01:29:59Z", + "Open": 4606.02, + "Close": 4610.98, + "High": 4616.37, + "Low": 4602.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:30:00Z", + "Date": "2025-09-18T01:44:59Z", + "Open": 4610.98, + "Close": 4633.59, + "High": 4634.79, + "Low": 4610.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:45:00Z", + "Date": "2025-09-18T01:59:59Z", + "Open": 4633.59, + "Close": 4620.47, + "High": 4634.76, + "Low": 4618.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:00:00Z", + "Date": "2025-09-18T02:14:59Z", + "Open": 4620.47, + "Close": 4617.34, + "High": 4621.61, + "Low": 4610.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:15:00Z", + "Date": "2025-09-18T02:29:59Z", + "Open": 4617.34, + "Close": 4608.44, + "High": 4619.24, + "Low": 4606.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:30:00Z", + "Date": "2025-09-18T02:44:59Z", + "Open": 4608.44, + "Close": 4610.59, + "High": 4615.65, + "Low": 4607.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:45:00Z", + "Date": "2025-09-18T02:59:59Z", + "Open": 4610.59, + "Close": 4615.47, + "High": 4617.73, + "Low": 4607.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:00:00Z", + "Date": "2025-09-18T03:14:59Z", + "Open": 4615.47, + "Close": 4640.13, + "High": 4641.32, + "Low": 4610.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:15:00Z", + "Date": "2025-09-18T03:29:59Z", + "Open": 4640.13, + "Close": 4631.67, + "High": 4646.37, + "Low": 4627.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:30:00Z", + "Date": "2025-09-18T03:44:59Z", + "Open": 4631.67, + "Close": 4623.14, + "High": 4633.98, + "Low": 4622.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:45:00Z", + "Date": "2025-09-18T03:59:59Z", + "Open": 4623.14, + "Close": 4615.56, + "High": 4625.08, + "Low": 4614.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:00:00Z", + "Date": "2025-09-18T04:14:59Z", + "Open": 4615.56, + "Close": 4617.24, + "High": 4620.59, + "Low": 4610.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:15:00Z", + "Date": "2025-09-18T04:29:59Z", + "Open": 4617.24, + "Close": 4609.11, + "High": 4621.51, + "Low": 4607.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:30:00Z", + "Date": "2025-09-18T04:44:59Z", + "Open": 4609.11, + "Close": 4606.74, + "High": 4612.07, + "Low": 4599.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:45:00Z", + "Date": "2025-09-18T04:59:59Z", + "Open": 4606.74, + "Close": 4612.98, + "High": 4613.47, + "Low": 4603.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:00:00Z", + "Date": "2025-09-18T05:14:59Z", + "Open": 4612.98, + "Close": 4603.7, + "High": 4613.27, + "Low": 4602.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:15:00Z", + "Date": "2025-09-18T05:29:59Z", + "Open": 4603.7, + "Close": 4592.11, + "High": 4607.93, + "Low": 4591.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:30:00Z", + "Date": "2025-09-18T05:44:59Z", + "Open": 4592.11, + "Close": 4590.52, + "High": 4595.64, + "Low": 4585.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:45:00Z", + "Date": "2025-09-18T05:59:59Z", + "Open": 4590.52, + "Close": 4590.56, + "High": 4592.98, + "Low": 4586.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:00:00Z", + "Date": "2025-09-18T06:14:59Z", + "Open": 4590.56, + "Close": 4564.04, + "High": 4594.75, + "Low": 4561.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:15:00Z", + "Date": "2025-09-18T06:29:59Z", + "Open": 4564.04, + "Close": 4559.43, + "High": 4574.16, + "Low": 4557.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:30:00Z", + "Date": "2025-09-18T06:44:59Z", + "Open": 4559.43, + "Close": 4569.79, + "High": 4572.37, + "Low": 4554.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:45:00Z", + "Date": "2025-09-18T06:59:59Z", + "Open": 4569.79, + "Close": 4572.6, + "High": 4575.54, + "Low": 4565.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:00:00Z", + "Date": "2025-09-18T07:14:59Z", + "Open": 4572.6, + "Close": 4579.47, + "High": 4581.16, + "Low": 4572.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:15:00Z", + "Date": "2025-09-18T07:29:59Z", + "Open": 4579.47, + "Close": 4579.49, + "High": 4583.23, + "Low": 4572.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:30:00Z", + "Date": "2025-09-18T07:44:59Z", + "Open": 4579.49, + "Close": 4581.98, + "High": 4582.7, + "Low": 4574.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:45:00Z", + "Date": "2025-09-18T07:59:59Z", + "Open": 4581.98, + "Close": 4576.12, + "High": 4584.67, + "Low": 4575.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:00:00Z", + "Date": "2025-09-18T08:14:59Z", + "Open": 4576.12, + "Close": 4584.58, + "High": 4585.23, + "Low": 4572.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:15:00Z", + "Date": "2025-09-18T08:29:59Z", + "Open": 4584.58, + "Close": 4594.1, + "High": 4596.07, + "Low": 4581.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:30:00Z", + "Date": "2025-09-18T08:44:59Z", + "Open": 4594.1, + "Close": 4595.52, + "High": 4608.82, + "Low": 4591.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:45:00Z", + "Date": "2025-09-18T08:59:59Z", + "Open": 4595.52, + "Close": 4603.62, + "High": 4605.35, + "Low": 4593.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:00:00Z", + "Date": "2025-09-18T09:14:59Z", + "Open": 4603.62, + "Close": 4597.02, + "High": 4604.87, + "Low": 4594.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:15:00Z", + "Date": "2025-09-18T09:29:59Z", + "Open": 4597.02, + "Close": 4602.98, + "High": 4604.78, + "Low": 4596.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:30:00Z", + "Date": "2025-09-18T09:44:59Z", + "Open": 4602.98, + "Close": 4593.56, + "High": 4605.27, + "Low": 4591.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:45:00Z", + "Date": "2025-09-18T09:59:59Z", + "Open": 4593.56, + "Close": 4598.62, + "High": 4600.73, + "Low": 4592.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:00:00Z", + "Date": "2025-09-18T10:14:59Z", + "Open": 4598.62, + "Close": 4588.93, + "High": 4602.4, + "Low": 4584.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:15:00Z", + "Date": "2025-09-18T10:29:59Z", + "Open": 4588.93, + "Close": 4573.95, + "High": 4591.34, + "Low": 4572.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:30:00Z", + "Date": "2025-09-18T10:44:59Z", + "Open": 4573.95, + "Close": 4579.76, + "High": 4582.14, + "Low": 4573.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:45:00Z", + "Date": "2025-09-18T10:59:59Z", + "Open": 4579.76, + "Close": 4575.69, + "High": 4579.89, + "Low": 4574.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:00:00Z", + "Date": "2025-09-18T11:14:59Z", + "Open": 4575.69, + "Close": 4583.35, + "High": 4585.0, + "Low": 4575.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:15:00Z", + "Date": "2025-09-18T11:29:59Z", + "Open": 4583.35, + "Close": 4584.2, + "High": 4590.16, + "Low": 4582.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:30:00Z", + "Date": "2025-09-18T11:44:59Z", + "Open": 4584.2, + "Close": 4576.9, + "High": 4587.4, + "Low": 4574.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:45:00Z", + "Date": "2025-09-18T11:59:59Z", + "Open": 4576.9, + "Close": 4577.28, + "High": 4578.7, + "Low": 4570.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:00:00Z", + "Date": "2025-09-18T12:14:59Z", + "Open": 4577.28, + "Close": 4581.65, + "High": 4582.4, + "Low": 4569.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:15:00Z", + "Date": "2025-09-18T12:29:59Z", + "Open": 4581.65, + "Close": 4587.36, + "High": 4589.29, + "Low": 4576.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:30:00Z", + "Date": "2025-09-18T12:44:59Z", + "Open": 4587.36, + "Close": 4580.06, + "High": 4587.68, + "Low": 4570.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:45:00Z", + "Date": "2025-09-18T12:59:59Z", + "Open": 4580.06, + "Close": 4572.72, + "High": 4583.29, + "Low": 4572.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:00:00Z", + "Date": "2025-09-18T13:14:59Z", + "Open": 4572.72, + "Close": 4583.39, + "High": 4584.08, + "Low": 4565.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:15:00Z", + "Date": "2025-09-18T13:29:59Z", + "Open": 4583.39, + "Close": 4586.57, + "High": 4587.87, + "Low": 4580.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:30:00Z", + "Date": "2025-09-18T13:44:59Z", + "Open": 4586.57, + "Close": 4575.5, + "High": 4606.03, + "Low": 4573.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:45:00Z", + "Date": "2025-09-18T13:59:59Z", + "Open": 4575.5, + "Close": 4589.94, + "High": 4590.69, + "Low": 4560.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:00:00Z", + "Date": "2025-09-18T14:14:59Z", + "Open": 4589.94, + "Close": 4608.7, + "High": 4621.13, + "Low": 4588.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:15:00Z", + "Date": "2025-09-18T14:29:59Z", + "Open": 4608.7, + "Close": 4610.46, + "High": 4627.49, + "Low": 4606.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:30:00Z", + "Date": "2025-09-18T14:44:59Z", + "Open": 4610.46, + "Close": 4601.77, + "High": 4616.03, + "Low": 4595.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:45:00Z", + "Date": "2025-09-18T14:59:59Z", + "Open": 4601.77, + "Close": 4598.1, + "High": 4602.64, + "Low": 4591.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:00:00Z", + "Date": "2025-09-18T15:14:59Z", + "Open": 4598.1, + "Close": 4592.84, + "High": 4608.31, + "Low": 4590.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:15:00Z", + "Date": "2025-09-18T15:29:59Z", + "Open": 4592.84, + "Close": 4592.22, + "High": 4608.71, + "Low": 4588.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:30:00Z", + "Date": "2025-09-18T15:44:59Z", + "Open": 4592.22, + "Close": 4598.76, + "High": 4603.73, + "Low": 4592.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:45:00Z", + "Date": "2025-09-18T15:59:59Z", + "Open": 4598.76, + "Close": 4601.22, + "High": 4610.21, + "Low": 4598.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:00:00Z", + "Date": "2025-09-18T16:14:59Z", + "Open": 4601.22, + "Close": 4600.76, + "High": 4608.8, + "Low": 4591.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:15:00Z", + "Date": "2025-09-18T16:29:59Z", + "Open": 4600.76, + "Close": 4618.36, + "High": 4620.9, + "Low": 4600.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:30:00Z", + "Date": "2025-09-18T16:44:59Z", + "Open": 4618.36, + "Close": 4632.27, + "High": 4635.0, + "Low": 4612.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:45:00Z", + "Date": "2025-09-18T16:59:59Z", + "Open": 4632.27, + "Close": 4623.63, + "High": 4638.97, + "Low": 4622.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:00:00Z", + "Date": "2025-09-18T17:14:59Z", + "Open": 4623.63, + "Close": 4618.38, + "High": 4627.76, + "Low": 4609.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:15:00Z", + "Date": "2025-09-18T17:29:59Z", + "Open": 4618.38, + "Close": 4609.51, + "High": 4632.39, + "Low": 4608.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:30:00Z", + "Date": "2025-09-18T17:44:59Z", + "Open": 4609.51, + "Close": 4606.76, + "High": 4610.07, + "Low": 4598.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:45:00Z", + "Date": "2025-09-18T17:59:59Z", + "Open": 4606.76, + "Close": 4611.48, + "High": 4617.26, + "Low": 4606.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:00:00Z", + "Date": "2025-09-18T18:14:59Z", + "Open": 4611.48, + "Close": 4613.96, + "High": 4616.0, + "Low": 4604.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:15:00Z", + "Date": "2025-09-18T18:29:59Z", + "Open": 4613.96, + "Close": 4613.42, + "High": 4616.5, + "Low": 4607.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:30:00Z", + "Date": "2025-09-18T18:44:59Z", + "Open": 4613.42, + "Close": 4609.68, + "High": 4615.88, + "Low": 4604.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:45:00Z", + "Date": "2025-09-18T18:59:59Z", + "Open": 4609.68, + "Close": 4619.94, + "High": 4624.58, + "Low": 4609.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:00:00Z", + "Date": "2025-09-18T19:14:59Z", + "Open": 4619.94, + "Close": 4608.49, + "High": 4620.89, + "Low": 4608.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:15:00Z", + "Date": "2025-09-18T19:29:59Z", + "Open": 4608.49, + "Close": 4593.13, + "High": 4610.34, + "Low": 4592.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:30:00Z", + "Date": "2025-09-18T19:44:59Z", + "Open": 4593.13, + "Close": 4596.01, + "High": 4598.14, + "Low": 4582.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:45:00Z", + "Date": "2025-09-18T19:59:59Z", + "Open": 4596.01, + "Close": 4589.08, + "High": 4597.51, + "Low": 4588.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:00:00Z", + "Date": "2025-09-18T20:14:59Z", + "Open": 4589.08, + "Close": 4597.43, + "High": 4599.34, + "Low": 4589.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:15:00Z", + "Date": "2025-09-18T20:29:59Z", + "Open": 4597.43, + "Close": 4593.86, + "High": 4600.12, + "Low": 4591.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:30:00Z", + "Date": "2025-09-18T20:44:59Z", + "Open": 4593.86, + "Close": 4604.55, + "High": 4605.66, + "Low": 4591.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:45:00Z", + "Date": "2025-09-18T20:59:59Z", + "Open": 4604.55, + "Close": 4606.81, + "High": 4607.83, + "Low": 4603.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:00:00Z", + "Date": "2025-09-18T21:14:59Z", + "Open": 4606.81, + "Close": 4596.37, + "High": 4607.11, + "Low": 4596.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:15:00Z", + "Date": "2025-09-18T21:29:59Z", + "Open": 4596.37, + "Close": 4596.58, + "High": 4600.73, + "Low": 4592.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:30:00Z", + "Date": "2025-09-18T21:44:59Z", + "Open": 4596.58, + "Close": 4597.44, + "High": 4599.62, + "Low": 4595.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:45:00Z", + "Date": "2025-09-18T21:59:59Z", + "Open": 4597.44, + "Close": 4596.41, + "High": 4604.7, + "Low": 4593.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:00:00Z", + "Date": "2025-09-18T22:14:59Z", + "Open": 4596.41, + "Close": 4589.56, + "High": 4596.98, + "Low": 4588.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:15:00Z", + "Date": "2025-09-18T22:29:59Z", + "Open": 4589.56, + "Close": 4597.07, + "High": 4598.33, + "Low": 4588.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:30:00Z", + "Date": "2025-09-18T22:44:59Z", + "Open": 4597.07, + "Close": 4601.02, + "High": 4603.89, + "Low": 4596.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:45:00Z", + "Date": "2025-09-18T22:59:59Z", + "Open": 4601.02, + "Close": 4592.93, + "High": 4602.87, + "Low": 4590.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:00:00Z", + "Date": "2025-09-18T23:14:59Z", + "Open": 4592.93, + "Close": 4584.15, + "High": 4593.22, + "Low": 4575.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:15:00Z", + "Date": "2025-09-18T23:29:59Z", + "Open": 4584.15, + "Close": 4579.32, + "High": 4584.33, + "Low": 4572.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:30:00Z", + "Date": "2025-09-18T23:44:59Z", + "Open": 4579.32, + "Close": 4587.86, + "High": 4589.61, + "Low": 4578.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:45:00Z", + "Date": "2025-09-18T23:59:59Z", + "Open": 4587.86, + "Close": 4589.21, + "High": 4594.14, + "Low": 4586.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:00:00Z", + "Date": "2025-09-19T00:14:59Z", + "Open": 4589.21, + "Close": 4591.22, + "High": 4596.32, + "Low": 4589.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:15:00Z", + "Date": "2025-09-19T00:29:59Z", + "Open": 4591.22, + "Close": 4601.7, + "High": 4603.62, + "Low": 4590.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:30:00Z", + "Date": "2025-09-19T00:44:59Z", + "Open": 4601.7, + "Close": 4611.51, + "High": 4614.03, + "Low": 4600.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:45:00Z", + "Date": "2025-09-19T00:59:59Z", + "Open": 4611.51, + "Close": 4611.09, + "High": 4613.8, + "Low": 4603.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:00:00Z", + "Date": "2025-09-19T01:14:59Z", + "Open": 4611.09, + "Close": 4604.52, + "High": 4614.02, + "Low": 4602.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:15:00Z", + "Date": "2025-09-19T01:29:59Z", + "Open": 4604.52, + "Close": 4617.88, + "High": 4618.76, + "Low": 4599.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:30:00Z", + "Date": "2025-09-19T01:44:59Z", + "Open": 4617.88, + "Close": 4607.44, + "High": 4622.11, + "Low": 4605.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:45:00Z", + "Date": "2025-09-19T01:59:59Z", + "Open": 4607.44, + "Close": 4608.46, + "High": 4612.04, + "Low": 4601.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:00:00Z", + "Date": "2025-09-19T02:14:59Z", + "Open": 4608.46, + "Close": 4599.51, + "High": 4616.81, + "Low": 4598.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:15:00Z", + "Date": "2025-09-19T02:29:59Z", + "Open": 4599.51, + "Close": 4594.11, + "High": 4603.72, + "Low": 4591.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:30:00Z", + "Date": "2025-09-19T02:44:59Z", + "Open": 4594.11, + "Close": 4594.32, + "High": 4601.67, + "Low": 4590.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:45:00Z", + "Date": "2025-09-19T02:59:59Z", + "Open": 4594.32, + "Close": 4590.74, + "High": 4598.4, + "Low": 4589.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:00:00Z", + "Date": "2025-09-19T03:14:59Z", + "Open": 4590.74, + "Close": 4598.11, + "High": 4601.11, + "Low": 4590.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:15:00Z", + "Date": "2025-09-19T03:29:59Z", + "Open": 4598.11, + "Close": 4579.04, + "High": 4603.41, + "Low": 4573.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:30:00Z", + "Date": "2025-09-19T03:44:59Z", + "Open": 4579.04, + "Close": 4555.14, + "High": 4580.26, + "Low": 4545.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:45:00Z", + "Date": "2025-09-19T03:59:59Z", + "Open": 4555.14, + "Close": 4551.23, + "High": 4557.48, + "Low": 4546.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:00:00Z", + "Date": "2025-09-19T04:14:59Z", + "Open": 4551.23, + "Close": 4537.71, + "High": 4552.35, + "Low": 4534.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:15:00Z", + "Date": "2025-09-19T04:29:59Z", + "Open": 4537.71, + "Close": 4550.58, + "High": 4550.72, + "Low": 4536.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:30:00Z", + "Date": "2025-09-19T04:44:59Z", + "Open": 4550.58, + "Close": 4551.6, + "High": 4555.71, + "Low": 4545.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:45:00Z", + "Date": "2025-09-19T04:59:59Z", + "Open": 4551.6, + "Close": 4559.42, + "High": 4561.04, + "Low": 4551.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:00:00Z", + "Date": "2025-09-19T05:14:59Z", + "Open": 4559.42, + "Close": 4555.41, + "High": 4560.12, + "Low": 4550.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:15:00Z", + "Date": "2025-09-19T05:29:59Z", + "Open": 4555.41, + "Close": 4533.28, + "High": 4556.03, + "Low": 4532.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:30:00Z", + "Date": "2025-09-19T05:44:59Z", + "Open": 4533.28, + "Close": 4537.8, + "High": 4541.86, + "Low": 4529.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:45:00Z", + "Date": "2025-09-19T05:59:59Z", + "Open": 4537.8, + "Close": 4542.13, + "High": 4545.45, + "Low": 4537.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:00:00Z", + "Date": "2025-09-19T06:14:59Z", + "Open": 4542.13, + "Close": 4535.02, + "High": 4543.45, + "Low": 4533.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:15:00Z", + "Date": "2025-09-19T06:29:59Z", + "Open": 4535.02, + "Close": 4536.49, + "High": 4544.13, + "Low": 4531.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:30:00Z", + "Date": "2025-09-19T06:44:59Z", + "Open": 4536.49, + "Close": 4534.75, + "High": 4539.8, + "Low": 4530.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:45:00Z", + "Date": "2025-09-19T06:59:59Z", + "Open": 4534.75, + "Close": 4525.47, + "High": 4538.2, + "Low": 4521.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:00:00Z", + "Date": "2025-09-19T07:14:59Z", + "Open": 4525.47, + "Close": 4529.17, + "High": 4531.38, + "Low": 4519.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:15:00Z", + "Date": "2025-09-19T07:29:59Z", + "Open": 4529.17, + "Close": 4537.01, + "High": 4538.93, + "Low": 4529.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:30:00Z", + "Date": "2025-09-19T07:44:59Z", + "Open": 4537.01, + "Close": 4543.68, + "High": 4545.32, + "Low": 4533.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:45:00Z", + "Date": "2025-09-19T07:59:59Z", + "Open": 4543.68, + "Close": 4540.5, + "High": 4544.51, + "Low": 4539.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:00:00Z", + "Date": "2025-09-19T08:14:59Z", + "Open": 4540.5, + "Close": 4544.66, + "High": 4546.67, + "Low": 4539.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:15:00Z", + "Date": "2025-09-19T08:29:59Z", + "Open": 4544.66, + "Close": 4542.56, + "High": 4551.03, + "Low": 4541.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:30:00Z", + "Date": "2025-09-19T08:44:59Z", + "Open": 4542.56, + "Close": 4538.66, + "High": 4543.47, + "Low": 4533.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:45:00Z", + "Date": "2025-09-19T08:59:59Z", + "Open": 4538.66, + "Close": 4535.91, + "High": 4539.07, + "Low": 4533.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:00:00Z", + "Date": "2025-09-19T09:14:59Z", + "Open": 4535.91, + "Close": 4543.63, + "High": 4545.01, + "Low": 4534.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:15:00Z", + "Date": "2025-09-19T09:29:59Z", + "Open": 4543.63, + "Close": 4533.48, + "High": 4545.53, + "Low": 4529.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:30:00Z", + "Date": "2025-09-19T09:44:59Z", + "Open": 4533.48, + "Close": 4529.73, + "High": 4542.11, + "Low": 4529.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:45:00Z", + "Date": "2025-09-19T09:59:59Z", + "Open": 4529.73, + "Close": 4524.51, + "High": 4532.35, + "Low": 4517.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:00:00Z", + "Date": "2025-09-19T10:14:59Z", + "Open": 4524.51, + "Close": 4530.59, + "High": 4531.31, + "Low": 4519.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:15:00Z", + "Date": "2025-09-19T10:29:59Z", + "Open": 4530.59, + "Close": 4527.96, + "High": 4535.08, + "Low": 4527.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:30:00Z", + "Date": "2025-09-19T10:44:59Z", + "Open": 4527.96, + "Close": 4533.53, + "High": 4535.3, + "Low": 4524.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:45:00Z", + "Date": "2025-09-19T10:59:59Z", + "Open": 4533.53, + "Close": 4529.59, + "High": 4534.49, + "Low": 4529.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:00:00Z", + "Date": "2025-09-19T11:14:59Z", + "Open": 4529.59, + "Close": 4523.4, + "High": 4531.04, + "Low": 4517.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:15:00Z", + "Date": "2025-09-19T11:29:59Z", + "Open": 4523.4, + "Close": 4517.21, + "High": 4526.33, + "Low": 4516.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:30:00Z", + "Date": "2025-09-19T11:44:59Z", + "Open": 4517.21, + "Close": 4511.09, + "High": 4519.33, + "Low": 4509.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:45:00Z", + "Date": "2025-09-19T11:59:59Z", + "Open": 4511.09, + "Close": 4515.6, + "High": 4519.06, + "Low": 4510.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:00:00Z", + "Date": "2025-09-19T12:14:59Z", + "Open": 4515.6, + "Close": 4520.13, + "High": 4520.64, + "Low": 4514.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:15:00Z", + "Date": "2025-09-19T12:29:59Z", + "Open": 4520.13, + "Close": 4515.3, + "High": 4522.8, + "Low": 4511.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:30:00Z", + "Date": "2025-09-19T12:44:59Z", + "Open": 4515.3, + "Close": 4520.75, + "High": 4523.36, + "Low": 4511.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:45:00Z", + "Date": "2025-09-19T12:59:59Z", + "Open": 4520.75, + "Close": 4519.94, + "High": 4522.49, + "Low": 4516.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:00:00Z", + "Date": "2025-09-19T13:14:59Z", + "Open": 4519.94, + "Close": 4528.91, + "High": 4530.85, + "Low": 4519.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:15:00Z", + "Date": "2025-09-19T13:29:59Z", + "Open": 4528.91, + "Close": 4527.49, + "High": 4536.55, + "Low": 4523.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:30:00Z", + "Date": "2025-09-19T13:44:59Z", + "Open": 4527.49, + "Close": 4523.98, + "High": 4531.65, + "Low": 4511.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:45:00Z", + "Date": "2025-09-19T13:59:59Z", + "Open": 4523.98, + "Close": 4529.62, + "High": 4539.31, + "Low": 4520.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:00:00Z", + "Date": "2025-09-19T14:14:59Z", + "Open": 4529.62, + "Close": 4540.92, + "High": 4543.25, + "Low": 4526.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:15:00Z", + "Date": "2025-09-19T14:29:59Z", + "Open": 4540.92, + "Close": 4535.71, + "High": 4546.24, + "Low": 4531.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:30:00Z", + "Date": "2025-09-19T14:44:59Z", + "Open": 4535.71, + "Close": 4525.49, + "High": 4543.14, + "Low": 4524.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:45:00Z", + "Date": "2025-09-19T14:59:59Z", + "Open": 4525.49, + "Close": 4496.83, + "High": 4528.12, + "Low": 4488.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:00:00Z", + "Date": "2025-09-19T15:14:59Z", + "Open": 4496.83, + "Close": 4463.87, + "High": 4498.71, + "Low": 4457.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:15:00Z", + "Date": "2025-09-19T15:29:59Z", + "Open": 4463.87, + "Close": 4470.76, + "High": 4472.09, + "Low": 4447.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:30:00Z", + "Date": "2025-09-19T15:44:59Z", + "Open": 4470.76, + "Close": 4477.84, + "High": 4482.08, + "Low": 4460.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:45:00Z", + "Date": "2025-09-19T15:59:59Z", + "Open": 4477.84, + "Close": 4476.32, + "High": 4480.53, + "Low": 4468.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:00:00Z", + "Date": "2025-09-19T16:14:59Z", + "Open": 4476.32, + "Close": 4484.52, + "High": 4485.39, + "Low": 4473.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:15:00Z", + "Date": "2025-09-19T16:29:59Z", + "Open": 4484.52, + "Close": 4485.47, + "High": 4487.18, + "Low": 4476.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:30:00Z", + "Date": "2025-09-19T16:44:59Z", + "Open": 4485.47, + "Close": 4485.35, + "High": 4488.01, + "Low": 4477.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:45:00Z", + "Date": "2025-09-19T16:59:59Z", + "Open": 4485.35, + "Close": 4483.41, + "High": 4491.24, + "Low": 4482.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:00:00Z", + "Date": "2025-09-19T17:14:59Z", + "Open": 4483.41, + "Close": 4467.42, + "High": 4483.68, + "Low": 4466.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:15:00Z", + "Date": "2025-09-19T17:29:59Z", + "Open": 4467.42, + "Close": 4474.09, + "High": 4477.17, + "Low": 4463.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:30:00Z", + "Date": "2025-09-19T17:44:59Z", + "Open": 4474.09, + "Close": 4467.03, + "High": 4474.33, + "Low": 4459.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:45:00Z", + "Date": "2025-09-19T17:59:59Z", + "Open": 4467.03, + "Close": 4461.4, + "High": 4468.58, + "Low": 4460.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:00:00Z", + "Date": "2025-09-19T18:14:59Z", + "Open": 4461.4, + "Close": 4450.85, + "High": 4464.31, + "Low": 4438.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:15:00Z", + "Date": "2025-09-19T18:29:59Z", + "Open": 4450.85, + "Close": 4452.7, + "High": 4456.88, + "Low": 4443.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:30:00Z", + "Date": "2025-09-19T18:44:59Z", + "Open": 4452.7, + "Close": 4459.35, + "High": 4463.36, + "Low": 4452.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:45:00Z", + "Date": "2025-09-19T18:59:59Z", + "Open": 4459.35, + "Close": 4450.66, + "High": 4462.78, + "Low": 4445.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:00:00Z", + "Date": "2025-09-19T19:14:59Z", + "Open": 4450.66, + "Close": 4461.27, + "High": 4463.38, + "Low": 4450.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:15:00Z", + "Date": "2025-09-19T19:29:59Z", + "Open": 4461.27, + "Close": 4466.36, + "High": 4467.86, + "Low": 4457.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:30:00Z", + "Date": "2025-09-19T19:44:59Z", + "Open": 4466.36, + "Close": 4454.22, + "High": 4467.79, + "Low": 4454.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:45:00Z", + "Date": "2025-09-19T19:59:59Z", + "Open": 4454.22, + "Close": 4443.01, + "High": 4456.78, + "Low": 4442.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:00:00Z", + "Date": "2025-09-19T20:14:59Z", + "Open": 4443.01, + "Close": 4451.83, + "High": 4456.54, + "Low": 4440.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:15:00Z", + "Date": "2025-09-19T20:29:59Z", + "Open": 4451.83, + "Close": 4464.58, + "High": 4466.21, + "Low": 4449.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:30:00Z", + "Date": "2025-09-19T20:44:59Z", + "Open": 4464.58, + "Close": 4466.71, + "High": 4467.08, + "Low": 4463.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:45:00Z", + "Date": "2025-09-19T20:59:59Z", + "Open": 4466.71, + "Close": 4461.58, + "High": 4467.13, + "Low": 4458.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:00:00Z", + "Date": "2025-09-19T21:14:59Z", + "Open": 4461.58, + "Close": 4464.32, + "High": 4464.62, + "Low": 4452.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:15:00Z", + "Date": "2025-09-19T21:29:59Z", + "Open": 4464.32, + "Close": 4464.53, + "High": 4465.82, + "Low": 4462.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:30:00Z", + "Date": "2025-09-19T21:44:59Z", + "Open": 4464.53, + "Close": 4472.73, + "High": 4473.26, + "Low": 4464.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:45:00Z", + "Date": "2025-09-19T21:59:59Z", + "Open": 4472.73, + "Close": 4473.7, + "High": 4474.46, + "Low": 4468.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:00:00Z", + "Date": "2025-09-19T22:14:59Z", + "Open": 4473.7, + "Close": 4477.36, + "High": 4477.67, + "Low": 4473.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:15:00Z", + "Date": "2025-09-19T22:29:59Z", + "Open": 4477.36, + "Close": 4474.74, + "High": 4480.61, + "Low": 4473.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:30:00Z", + "Date": "2025-09-19T22:44:59Z", + "Open": 4474.74, + "Close": 4472.35, + "High": 4477.78, + "Low": 4471.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:45:00Z", + "Date": "2025-09-19T22:59:59Z", + "Open": 4472.35, + "Close": 4470.93, + "High": 4476.53, + "Low": 4470.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:00:00Z", + "Date": "2025-09-19T23:14:59Z", + "Open": 4470.93, + "Close": 4458.77, + "High": 4472.0, + "Low": 4457.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:15:00Z", + "Date": "2025-09-19T23:29:59Z", + "Open": 4458.77, + "Close": 4451.64, + "High": 4463.26, + "Low": 4450.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:30:00Z", + "Date": "2025-09-19T23:44:59Z", + "Open": 4451.64, + "Close": 4462.04, + "High": 4462.3, + "Low": 4448.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:45:00Z", + "Date": "2025-09-19T23:59:59Z", + "Open": 4462.04, + "Close": 4470.93, + "High": 4472.55, + "Low": 4461.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:00:00Z", + "Date": "2025-09-20T00:14:59Z", + "Open": 4470.93, + "Close": 4472.56, + "High": 4474.74, + "Low": 4467.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:15:00Z", + "Date": "2025-09-20T00:29:59Z", + "Open": 4472.56, + "Close": 4465.18, + "High": 4473.91, + "Low": 4462.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:30:00Z", + "Date": "2025-09-20T00:44:59Z", + "Open": 4465.18, + "Close": 4475.12, + "High": 4475.91, + "Low": 4464.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:45:00Z", + "Date": "2025-09-20T00:59:59Z", + "Open": 4475.12, + "Close": 4477.81, + "High": 4478.16, + "Low": 4473.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:00:00Z", + "Date": "2025-09-20T01:14:59Z", + "Open": 4477.81, + "Close": 4468.68, + "High": 4478.31, + "Low": 4468.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:15:00Z", + "Date": "2025-09-20T01:29:59Z", + "Open": 4468.68, + "Close": 4472.96, + "High": 4476.25, + "Low": 4467.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:30:00Z", + "Date": "2025-09-20T01:44:59Z", + "Open": 4472.96, + "Close": 4472.49, + "High": 4473.75, + "Low": 4460.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:45:00Z", + "Date": "2025-09-20T01:59:59Z", + "Open": 4472.49, + "Close": 4468.47, + "High": 4474.85, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:00:00Z", + "Date": "2025-09-20T02:14:59Z", + "Open": 4468.47, + "Close": 4461.04, + "High": 4469.29, + "Low": 4458.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:15:00Z", + "Date": "2025-09-20T02:29:59Z", + "Open": 4461.04, + "Close": 4464.58, + "High": 4467.8, + "Low": 4456.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:30:00Z", + "Date": "2025-09-20T02:44:59Z", + "Open": 4464.58, + "Close": 4468.13, + "High": 4468.72, + "Low": 4459.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:45:00Z", + "Date": "2025-09-20T02:59:59Z", + "Open": 4468.13, + "Close": 4468.21, + "High": 4471.62, + "Low": 4465.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:00:00Z", + "Date": "2025-09-20T03:14:59Z", + "Open": 4468.21, + "Close": 4465.85, + "High": 4468.36, + "Low": 4461.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:15:00Z", + "Date": "2025-09-20T03:29:59Z", + "Open": 4465.85, + "Close": 4463.99, + "High": 4470.29, + "Low": 4463.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:30:00Z", + "Date": "2025-09-20T03:44:59Z", + "Open": 4463.99, + "Close": 4467.92, + "High": 4468.64, + "Low": 4462.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:45:00Z", + "Date": "2025-09-20T03:59:59Z", + "Open": 4467.92, + "Close": 4467.93, + "High": 4469.09, + "Low": 4464.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:00:00Z", + "Date": "2025-09-20T04:14:59Z", + "Open": 4467.93, + "Close": 4470.54, + "High": 4471.0, + "Low": 4465.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:15:00Z", + "Date": "2025-09-20T04:29:59Z", + "Open": 4470.54, + "Close": 4467.41, + "High": 4470.93, + "Low": 4466.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:30:00Z", + "Date": "2025-09-20T04:44:59Z", + "Open": 4467.41, + "Close": 4475.4, + "High": 4475.85, + "Low": 4466.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:45:00Z", + "Date": "2025-09-20T04:59:59Z", + "Open": 4475.4, + "Close": 4476.61, + "High": 4478.81, + "Low": 4472.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:00:00Z", + "Date": "2025-09-20T05:14:59Z", + "Open": 4476.61, + "Close": 4476.54, + "High": 4477.26, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:15:00Z", + "Date": "2025-09-20T05:29:59Z", + "Open": 4476.54, + "Close": 4478.56, + "High": 4479.25, + "Low": 4475.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:30:00Z", + "Date": "2025-09-20T05:44:59Z", + "Open": 4478.56, + "Close": 4476.8, + "High": 4486.02, + "Low": 4474.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:45:00Z", + "Date": "2025-09-20T05:59:59Z", + "Open": 4476.8, + "Close": 4480.67, + "High": 4482.12, + "Low": 4476.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:00:00Z", + "Date": "2025-09-20T06:14:59Z", + "Open": 4480.67, + "Close": 4473.64, + "High": 4480.91, + "Low": 4472.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:15:00Z", + "Date": "2025-09-20T06:29:59Z", + "Open": 4473.64, + "Close": 4477.43, + "High": 4477.95, + "Low": 4473.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:30:00Z", + "Date": "2025-09-20T06:44:59Z", + "Open": 4477.43, + "Close": 4476.27, + "High": 4478.58, + "Low": 4474.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:45:00Z", + "Date": "2025-09-20T06:59:59Z", + "Open": 4476.27, + "Close": 4475.44, + "High": 4478.42, + "Low": 4474.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:00:00Z", + "Date": "2025-09-20T07:14:59Z", + "Open": 4475.44, + "Close": 4476.13, + "High": 4478.43, + "Low": 4475.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:15:00Z", + "Date": "2025-09-20T07:29:59Z", + "Open": 4476.13, + "Close": 4473.24, + "High": 4478.08, + "Low": 4473.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:30:00Z", + "Date": "2025-09-20T07:44:59Z", + "Open": 4473.24, + "Close": 4478.12, + "High": 4480.21, + "Low": 4471.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:45:00Z", + "Date": "2025-09-20T07:59:59Z", + "Open": 4478.12, + "Close": 4485.42, + "High": 4485.77, + "Low": 4476.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:00:00Z", + "Date": "2025-09-20T08:14:59Z", + "Open": 4485.42, + "Close": 4478.89, + "High": 4485.66, + "Low": 4477.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:15:00Z", + "Date": "2025-09-20T08:29:59Z", + "Open": 4478.89, + "Close": 4476.99, + "High": 4480.54, + "Low": 4476.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:30:00Z", + "Date": "2025-09-20T08:44:59Z", + "Open": 4476.99, + "Close": 4478.98, + "High": 4481.01, + "Low": 4476.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:45:00Z", + "Date": "2025-09-20T08:59:59Z", + "Open": 4478.98, + "Close": 4468.16, + "High": 4479.24, + "Low": 4466.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:00:00Z", + "Date": "2025-09-20T09:14:59Z", + "Open": 4468.16, + "Close": 4473.05, + "High": 4474.62, + "Low": 4466.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:15:00Z", + "Date": "2025-09-20T09:29:59Z", + "Open": 4473.05, + "Close": 4467.54, + "High": 4473.97, + "Low": 4467.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:30:00Z", + "Date": "2025-09-20T09:44:59Z", + "Open": 4467.54, + "Close": 4466.14, + "High": 4467.8, + "Low": 4458.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:45:00Z", + "Date": "2025-09-20T09:59:59Z", + "Open": 4466.14, + "Close": 4468.12, + "High": 4470.8, + "Low": 4464.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:00:00Z", + "Date": "2025-09-20T10:14:59Z", + "Open": 4468.12, + "Close": 4475.16, + "High": 4478.15, + "Low": 4468.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:15:00Z", + "Date": "2025-09-20T10:29:59Z", + "Open": 4475.16, + "Close": 4472.62, + "High": 4476.77, + "Low": 4472.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:30:00Z", + "Date": "2025-09-20T10:44:59Z", + "Open": 4472.62, + "Close": 4470.4, + "High": 4472.86, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:45:00Z", + "Date": "2025-09-20T10:59:59Z", + "Open": 4470.4, + "Close": 4466.07, + "High": 4472.22, + "Low": 4465.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:00:00Z", + "Date": "2025-09-20T11:14:59Z", + "Open": 4466.07, + "Close": 4471.79, + "High": 4473.66, + "Low": 4465.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:15:00Z", + "Date": "2025-09-20T11:29:59Z", + "Open": 4471.79, + "Close": 4467.44, + "High": 4472.46, + "Low": 4465.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:30:00Z", + "Date": "2025-09-20T11:44:59Z", + "Open": 4467.44, + "Close": 4468.58, + "High": 4469.64, + "Low": 4466.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:45:00Z", + "Date": "2025-09-20T11:59:59Z", + "Open": 4468.58, + "Close": 4472.06, + "High": 4473.66, + "Low": 4468.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:00:00Z", + "Date": "2025-09-20T12:14:59Z", + "Open": 4472.06, + "Close": 4471.65, + "High": 4473.24, + "Low": 4469.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:15:00Z", + "Date": "2025-09-20T12:29:59Z", + "Open": 4471.65, + "Close": 4468.38, + "High": 4473.19, + "Low": 4468.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:30:00Z", + "Date": "2025-09-20T12:44:59Z", + "Open": 4468.38, + "Close": 4466.3, + "High": 4470.3, + "Low": 4465.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:45:00Z", + "Date": "2025-09-20T12:59:59Z", + "Open": 4466.3, + "Close": 4467.59, + "High": 4468.65, + "Low": 4465.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:00:00Z", + "Date": "2025-09-20T13:14:59Z", + "Open": 4467.59, + "Close": 4466.36, + "High": 4470.05, + "Low": 4464.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:15:00Z", + "Date": "2025-09-20T13:29:59Z", + "Open": 4466.36, + "Close": 4471.22, + "High": 4472.23, + "Low": 4465.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:30:00Z", + "Date": "2025-09-20T13:44:59Z", + "Open": 4471.22, + "Close": 4470.61, + "High": 4473.51, + "Low": 4468.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:45:00Z", + "Date": "2025-09-20T13:59:59Z", + "Open": 4470.61, + "Close": 4470.25, + "High": 4473.92, + "Low": 4469.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:00:00Z", + "Date": "2025-09-20T14:14:59Z", + "Open": 4470.25, + "Close": 4468.26, + "High": 4470.43, + "Low": 4465.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:15:00Z", + "Date": "2025-09-20T14:29:59Z", + "Open": 4468.26, + "Close": 4469.24, + "High": 4470.76, + "Low": 4467.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:30:00Z", + "Date": "2025-09-20T14:44:59Z", + "Open": 4469.24, + "Close": 4476.1, + "High": 4476.26, + "Low": 4467.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:45:00Z", + "Date": "2025-09-20T14:59:59Z", + "Open": 4476.1, + "Close": 4489.62, + "High": 4498.66, + "Low": 4475.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:00:00Z", + "Date": "2025-09-20T15:14:59Z", + "Open": 4489.62, + "Close": 4499.12, + "High": 4501.54, + "Low": 4488.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:15:00Z", + "Date": "2025-09-20T15:29:59Z", + "Open": 4499.12, + "Close": 4505.8, + "High": 4509.39, + "Low": 4498.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:30:00Z", + "Date": "2025-09-20T15:44:59Z", + "Open": 4505.8, + "Close": 4501.64, + "High": 4506.43, + "Low": 4497.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:45:00Z", + "Date": "2025-09-20T15:59:59Z", + "Open": 4501.64, + "Close": 4500.35, + "High": 4503.07, + "Low": 4496.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:00:00Z", + "Date": "2025-09-20T16:14:59Z", + "Open": 4500.35, + "Close": 4501.91, + "High": 4506.78, + "Low": 4499.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:15:00Z", + "Date": "2025-09-20T16:29:59Z", + "Open": 4501.91, + "Close": 4497.12, + "High": 4504.07, + "Low": 4491.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:30:00Z", + "Date": "2025-09-20T16:44:59Z", + "Open": 4497.12, + "Close": 4506.43, + "High": 4511.06, + "Low": 4494.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:45:00Z", + "Date": "2025-09-20T16:59:59Z", + "Open": 4506.43, + "Close": 4504.6, + "High": 4508.1, + "Low": 4502.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:00:00Z", + "Date": "2025-09-20T17:14:59Z", + "Open": 4504.6, + "Close": 4483.29, + "High": 4505.76, + "Low": 4482.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:15:00Z", + "Date": "2025-09-20T17:29:59Z", + "Open": 4483.29, + "Close": 4483.23, + "High": 4487.27, + "Low": 4472.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:30:00Z", + "Date": "2025-09-20T17:44:59Z", + "Open": 4483.23, + "Close": 4486.75, + "High": 4489.13, + "Low": 4482.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:45:00Z", + "Date": "2025-09-20T17:59:59Z", + "Open": 4486.75, + "Close": 4488.59, + "High": 4490.0, + "Low": 4484.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:00:00Z", + "Date": "2025-09-20T18:14:59Z", + "Open": 4488.59, + "Close": 4483.97, + "High": 4488.84, + "Low": 4481.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:15:00Z", + "Date": "2025-09-20T18:29:59Z", + "Open": 4483.97, + "Close": 4488.31, + "High": 4489.8, + "Low": 4479.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:30:00Z", + "Date": "2025-09-20T18:44:59Z", + "Open": 4488.31, + "Close": 4485.42, + "High": 4489.1, + "Low": 4475.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:45:00Z", + "Date": "2025-09-20T18:59:59Z", + "Open": 4485.42, + "Close": 4477.68, + "High": 4485.82, + "Low": 4476.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:00:00Z", + "Date": "2025-09-20T19:14:59Z", + "Open": 4477.68, + "Close": 4479.09, + "High": 4479.81, + "Low": 4473.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:15:00Z", + "Date": "2025-09-20T19:29:59Z", + "Open": 4479.09, + "Close": 4483.81, + "High": 4488.09, + "Low": 4478.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:30:00Z", + "Date": "2025-09-20T19:44:59Z", + "Open": 4483.81, + "Close": 4482.04, + "High": 4486.1, + "Low": 4479.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:45:00Z", + "Date": "2025-09-20T19:59:59Z", + "Open": 4482.04, + "Close": 4482.64, + "High": 4483.19, + "Low": 4478.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:00:00Z", + "Date": "2025-09-20T20:14:59Z", + "Open": 4482.64, + "Close": 4486.6, + "High": 4488.17, + "Low": 4480.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:15:00Z", + "Date": "2025-09-20T20:29:59Z", + "Open": 4486.6, + "Close": 4486.53, + "High": 4488.26, + "Low": 4483.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:30:00Z", + "Date": "2025-09-20T20:44:59Z", + "Open": 4486.53, + "Close": 4488.71, + "High": 4490.38, + "Low": 4485.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:45:00Z", + "Date": "2025-09-20T20:59:59Z", + "Open": 4488.71, + "Close": 4486.71, + "High": 4489.95, + "Low": 4484.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:00:00Z", + "Date": "2025-09-20T21:14:59Z", + "Open": 4486.71, + "Close": 4493.41, + "High": 4493.99, + "Low": 4486.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:15:00Z", + "Date": "2025-09-20T21:29:59Z", + "Open": 4493.41, + "Close": 4501.83, + "High": 4502.55, + "Low": 4490.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:30:00Z", + "Date": "2025-09-20T21:44:59Z", + "Open": 4501.83, + "Close": 4500.61, + "High": 4503.7, + "Low": 4496.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:45:00Z", + "Date": "2025-09-20T21:59:59Z", + "Open": 4500.61, + "Close": 4492.72, + "High": 4500.88, + "Low": 4490.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:00:00Z", + "Date": "2025-09-20T22:14:59Z", + "Open": 4492.72, + "Close": 4495.46, + "High": 4495.86, + "Low": 4491.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:15:00Z", + "Date": "2025-09-20T22:29:59Z", + "Open": 4495.46, + "Close": 4496.0, + "High": 4497.3, + "Low": 4493.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:30:00Z", + "Date": "2025-09-20T22:44:59Z", + "Open": 4496.0, + "Close": 4492.18, + "High": 4496.68, + "Low": 4489.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:45:00Z", + "Date": "2025-09-20T22:59:59Z", + "Open": 4492.18, + "Close": 4496.07, + "High": 4497.42, + "Low": 4491.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:00:00Z", + "Date": "2025-09-20T23:14:59Z", + "Open": 4496.07, + "Close": 4491.05, + "High": 4496.3, + "Low": 4490.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:15:00Z", + "Date": "2025-09-20T23:29:59Z", + "Open": 4491.05, + "Close": 4485.57, + "High": 4491.38, + "Low": 4485.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:30:00Z", + "Date": "2025-09-20T23:44:59Z", + "Open": 4485.57, + "Close": 4482.96, + "High": 4486.47, + "Low": 4481.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:45:00Z", + "Date": "2025-09-20T23:59:59Z", + "Open": 4482.96, + "Close": 4482.51, + "High": 4484.4, + "Low": 4480.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:00:00Z", + "Date": "2025-09-21T00:14:59Z", + "Open": 4482.51, + "Close": 4484.92, + "High": 4487.33, + "Low": 4480.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:15:00Z", + "Date": "2025-09-21T00:29:59Z", + "Open": 4484.92, + "Close": 4479.01, + "High": 4486.02, + "Low": 4477.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:30:00Z", + "Date": "2025-09-21T00:44:59Z", + "Open": 4479.01, + "Close": 4484.82, + "High": 4486.19, + "Low": 4476.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:45:00Z", + "Date": "2025-09-21T00:59:59Z", + "Open": 4484.82, + "Close": 4489.16, + "High": 4492.55, + "Low": 4484.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:00:00Z", + "Date": "2025-09-21T01:14:59Z", + "Open": 4489.16, + "Close": 4486.68, + "High": 4491.42, + "Low": 4484.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:15:00Z", + "Date": "2025-09-21T01:29:59Z", + "Open": 4486.68, + "Close": 4487.81, + "High": 4489.68, + "Low": 4485.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:30:00Z", + "Date": "2025-09-21T01:44:59Z", + "Open": 4487.81, + "Close": 4483.24, + "High": 4488.23, + "Low": 4481.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:45:00Z", + "Date": "2025-09-21T01:59:59Z", + "Open": 4483.24, + "Close": 4483.67, + "High": 4484.96, + "Low": 4480.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:00:00Z", + "Date": "2025-09-21T02:14:59Z", + "Open": 4483.67, + "Close": 4488.24, + "High": 4489.17, + "Low": 4482.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:15:00Z", + "Date": "2025-09-21T02:29:59Z", + "Open": 4488.24, + "Close": 4477.96, + "High": 4490.32, + "Low": 4460.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:30:00Z", + "Date": "2025-09-21T02:44:59Z", + "Open": 4477.96, + "Close": 4479.16, + "High": 4481.74, + "Low": 4474.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:45:00Z", + "Date": "2025-09-21T02:59:59Z", + "Open": 4479.16, + "Close": 4480.66, + "High": 4482.78, + "Low": 4477.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:00:00Z", + "Date": "2025-09-21T03:14:59Z", + "Open": 4480.66, + "Close": 4479.7, + "High": 4482.22, + "Low": 4477.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:15:00Z", + "Date": "2025-09-21T03:29:59Z", + "Open": 4479.7, + "Close": 4479.91, + "High": 4481.19, + "Low": 4475.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:30:00Z", + "Date": "2025-09-21T03:44:59Z", + "Open": 4479.91, + "Close": 4478.64, + "High": 4480.14, + "Low": 4476.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:45:00Z", + "Date": "2025-09-21T03:59:59Z", + "Open": 4478.64, + "Close": 4480.52, + "High": 4481.12, + "Low": 4478.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:00:00Z", + "Date": "2025-09-21T04:14:59Z", + "Open": 4480.52, + "Close": 4472.38, + "High": 4481.3, + "Low": 4471.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:15:00Z", + "Date": "2025-09-21T04:29:59Z", + "Open": 4472.38, + "Close": 4472.67, + "High": 4474.56, + "Low": 4472.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:30:00Z", + "Date": "2025-09-21T04:44:59Z", + "Open": 4472.67, + "Close": 4473.63, + "High": 4475.71, + "Low": 4472.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:45:00Z", + "Date": "2025-09-21T04:59:59Z", + "Open": 4473.63, + "Close": 4474.01, + "High": 4475.16, + "Low": 4472.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:00:00Z", + "Date": "2025-09-21T05:14:59Z", + "Open": 4474.01, + "Close": 4470.6, + "High": 4475.85, + "Low": 4468.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:15:00Z", + "Date": "2025-09-21T05:29:59Z", + "Open": 4470.6, + "Close": 4472.12, + "High": 4472.61, + "Low": 4469.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:30:00Z", + "Date": "2025-09-21T05:44:59Z", + "Open": 4472.12, + "Close": 4474.79, + "High": 4475.18, + "Low": 4470.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:45:00Z", + "Date": "2025-09-21T05:59:59Z", + "Open": 4474.79, + "Close": 4480.21, + "High": 4480.84, + "Low": 4474.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:00:00Z", + "Date": "2025-09-21T06:14:59Z", + "Open": 4480.21, + "Close": 4485.75, + "High": 4486.88, + "Low": 4479.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:15:00Z", + "Date": "2025-09-21T06:29:59Z", + "Open": 4485.75, + "Close": 4484.86, + "High": 4487.18, + "Low": 4481.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:30:00Z", + "Date": "2025-09-21T06:44:59Z", + "Open": 4484.86, + "Close": 4493.84, + "High": 4495.19, + "Low": 4482.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:45:00Z", + "Date": "2025-09-21T06:59:59Z", + "Open": 4493.84, + "Close": 4487.11, + "High": 4493.97, + "Low": 4486.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:00:00Z", + "Date": "2025-09-21T07:14:59Z", + "Open": 4487.11, + "Close": 4484.44, + "High": 4488.17, + "Low": 4481.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:15:00Z", + "Date": "2025-09-21T07:29:59Z", + "Open": 4484.44, + "Close": 4482.72, + "High": 4484.73, + "Low": 4480.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:30:00Z", + "Date": "2025-09-21T07:44:59Z", + "Open": 4482.72, + "Close": 4483.42, + "High": 4485.83, + "Low": 4482.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:45:00Z", + "Date": "2025-09-21T07:59:59Z", + "Open": 4483.42, + "Close": 4480.59, + "High": 4483.68, + "Low": 4478.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:00:00Z", + "Date": "2025-09-21T08:14:59Z", + "Open": 4480.59, + "Close": 4476.59, + "High": 4482.47, + "Low": 4476.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:15:00Z", + "Date": "2025-09-21T08:29:59Z", + "Open": 4476.59, + "Close": 4470.28, + "High": 4477.77, + "Low": 4469.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:30:00Z", + "Date": "2025-09-21T08:44:59Z", + "Open": 4470.28, + "Close": 4472.97, + "High": 4473.47, + "Low": 4468.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:45:00Z", + "Date": "2025-09-21T08:59:59Z", + "Open": 4472.97, + "Close": 4471.54, + "High": 4473.74, + "Low": 4469.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:00:00Z", + "Date": "2025-09-21T09:14:59Z", + "Open": 4471.54, + "Close": 4468.37, + "High": 4476.67, + "Low": 4468.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:15:00Z", + "Date": "2025-09-21T09:29:59Z", + "Open": 4468.37, + "Close": 4458.51, + "High": 4468.69, + "Low": 4455.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:30:00Z", + "Date": "2025-09-21T09:44:59Z", + "Open": 4458.51, + "Close": 4459.2, + "High": 4460.22, + "Low": 4447.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:45:00Z", + "Date": "2025-09-21T09:59:59Z", + "Open": 4459.2, + "Close": 4468.58, + "High": 4470.25, + "Low": 4455.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:00:00Z", + "Date": "2025-09-21T10:14:59Z", + "Open": 4468.58, + "Close": 4466.37, + "High": 4471.66, + "Low": 4463.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:15:00Z", + "Date": "2025-09-21T10:29:59Z", + "Open": 4466.37, + "Close": 4467.35, + "High": 4469.69, + "Low": 4461.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:30:00Z", + "Date": "2025-09-21T10:44:59Z", + "Open": 4467.35, + "Close": 4467.27, + "High": 4471.49, + "Low": 4466.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:45:00Z", + "Date": "2025-09-21T10:59:59Z", + "Open": 4467.27, + "Close": 4460.89, + "High": 4467.69, + "Low": 4460.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:00:00Z", + "Date": "2025-09-21T11:14:59Z", + "Open": 4460.89, + "Close": 4466.98, + "High": 4468.68, + "Low": 4458.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:15:00Z", + "Date": "2025-09-21T11:29:59Z", + "Open": 4466.98, + "Close": 4464.77, + "High": 4467.26, + "Low": 4461.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:30:00Z", + "Date": "2025-09-21T11:44:59Z", + "Open": 4464.77, + "Close": 4466.88, + "High": 4468.79, + "Low": 4463.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:45:00Z", + "Date": "2025-09-21T11:59:59Z", + "Open": 4466.88, + "Close": 4462.81, + "High": 4467.5, + "Low": 4461.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:00:00Z", + "Date": "2025-09-21T12:14:59Z", + "Open": 4462.81, + "Close": 4467.64, + "High": 4468.92, + "Low": 4462.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:15:00Z", + "Date": "2025-09-21T12:29:59Z", + "Open": 4467.64, + "Close": 4471.67, + "High": 4473.2, + "Low": 4467.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:30:00Z", + "Date": "2025-09-21T12:44:59Z", + "Open": 4471.67, + "Close": 4467.17, + "High": 4475.86, + "Low": 4466.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:45:00Z", + "Date": "2025-09-21T12:59:59Z", + "Open": 4467.17, + "Close": 4469.42, + "High": 4472.07, + "Low": 4463.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:00:00Z", + "Date": "2025-09-21T13:14:59Z", + "Open": 4469.42, + "Close": 4471.44, + "High": 4474.58, + "Low": 4467.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:15:00Z", + "Date": "2025-09-21T13:29:59Z", + "Open": 4471.44, + "Close": 4473.14, + "High": 4474.44, + "Low": 4470.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:30:00Z", + "Date": "2025-09-21T13:44:59Z", + "Open": 4473.14, + "Close": 4472.66, + "High": 4483.53, + "Low": 4470.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:45:00Z", + "Date": "2025-09-21T13:59:59Z", + "Open": 4472.66, + "Close": 4477.74, + "High": 4478.96, + "Low": 4472.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:00:00Z", + "Date": "2025-09-21T14:14:59Z", + "Open": 4477.74, + "Close": 4480.77, + "High": 4481.28, + "Low": 4473.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:15:00Z", + "Date": "2025-09-21T14:29:59Z", + "Open": 4480.77, + "Close": 4477.69, + "High": 4481.45, + "Low": 4476.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:30:00Z", + "Date": "2025-09-21T14:44:59Z", + "Open": 4477.69, + "Close": 4481.21, + "High": 4481.57, + "Low": 4473.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:45:00Z", + "Date": "2025-09-21T14:59:59Z", + "Open": 4481.21, + "Close": 4474.73, + "High": 4486.52, + "Low": 4474.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:00:00Z", + "Date": "2025-09-21T15:14:59Z", + "Open": 4474.73, + "Close": 4485.18, + "High": 4485.5, + "Low": 4473.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:15:00Z", + "Date": "2025-09-21T15:29:59Z", + "Open": 4485.18, + "Close": 4480.72, + "High": 4486.4, + "Low": 4480.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:30:00Z", + "Date": "2025-09-21T15:44:59Z", + "Open": 4480.72, + "Close": 4486.84, + "High": 4487.31, + "Low": 4477.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:45:00Z", + "Date": "2025-09-21T15:59:59Z", + "Open": 4486.84, + "Close": 4485.25, + "High": 4488.74, + "Low": 4483.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:00:00Z", + "Date": "2025-09-21T16:14:59Z", + "Open": 4485.25, + "Close": 4485.41, + "High": 4491.01, + "Low": 4485.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:15:00Z", + "Date": "2025-09-21T16:29:59Z", + "Open": 4485.41, + "Close": 4486.54, + "High": 4487.26, + "Low": 4478.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:30:00Z", + "Date": "2025-09-21T16:44:59Z", + "Open": 4486.54, + "Close": 4473.57, + "High": 4487.98, + "Low": 4469.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:45:00Z", + "Date": "2025-09-21T16:59:59Z", + "Open": 4473.57, + "Close": 4478.58, + "High": 4479.24, + "Low": 4466.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:00:00Z", + "Date": "2025-09-21T17:14:59Z", + "Open": 4478.58, + "Close": 4473.27, + "High": 4480.61, + "Low": 4471.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:15:00Z", + "Date": "2025-09-21T17:29:59Z", + "Open": 4473.27, + "Close": 4475.06, + "High": 4477.81, + "Low": 4469.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:30:00Z", + "Date": "2025-09-21T17:44:59Z", + "Open": 4475.06, + "Close": 4476.16, + "High": 4477.56, + "Low": 4469.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:45:00Z", + "Date": "2025-09-21T17:59:59Z", + "Open": 4476.16, + "Close": 4493.39, + "High": 4496.3, + "Low": 4475.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:00:00Z", + "Date": "2025-09-21T18:14:59Z", + "Open": 4493.39, + "Close": 4489.49, + "High": 4497.27, + "Low": 4489.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:15:00Z", + "Date": "2025-09-21T18:29:59Z", + "Open": 4489.49, + "Close": 4488.64, + "High": 4493.84, + "Low": 4486.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:30:00Z", + "Date": "2025-09-21T18:44:59Z", + "Open": 4488.64, + "Close": 4494.4, + "High": 4496.13, + "Low": 4488.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:45:00Z", + "Date": "2025-09-21T18:59:59Z", + "Open": 4494.4, + "Close": 4499.23, + "High": 4499.51, + "Low": 4493.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:00:00Z", + "Date": "2025-09-21T19:14:59Z", + "Open": 4499.23, + "Close": 4482.66, + "High": 4500.84, + "Low": 4478.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:15:00Z", + "Date": "2025-09-21T19:29:59Z", + "Open": 4482.66, + "Close": 4495.05, + "High": 4495.19, + "Low": 4480.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:30:00Z", + "Date": "2025-09-21T19:44:59Z", + "Open": 4495.05, + "Close": 4489.25, + "High": 4496.11, + "Low": 4487.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:45:00Z", + "Date": "2025-09-21T19:59:59Z", + "Open": 4489.25, + "Close": 4496.73, + "High": 4497.16, + "Low": 4489.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:00:00Z", + "Date": "2025-09-21T20:14:59Z", + "Open": 4496.73, + "Close": 4489.36, + "High": 4497.22, + "Low": 4487.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:15:00Z", + "Date": "2025-09-21T20:29:59Z", + "Open": 4489.36, + "Close": 4493.5, + "High": 4494.2, + "Low": 4487.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:30:00Z", + "Date": "2025-09-21T20:44:59Z", + "Open": 4493.5, + "Close": 4482.71, + "High": 4493.71, + "Low": 4482.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:45:00Z", + "Date": "2025-09-21T20:59:59Z", + "Open": 4482.71, + "Close": 4477.39, + "High": 4484.59, + "Low": 4477.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:00:00Z", + "Date": "2025-09-21T21:14:59Z", + "Open": 4477.39, + "Close": 4478.06, + "High": 4478.65, + "Low": 4472.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:15:00Z", + "Date": "2025-09-21T21:29:59Z", + "Open": 4478.06, + "Close": 4470.33, + "High": 4478.63, + "Low": 4469.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:30:00Z", + "Date": "2025-09-21T21:44:59Z", + "Open": 4470.33, + "Close": 4478.79, + "High": 4480.65, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:45:00Z", + "Date": "2025-09-21T21:59:59Z", + "Open": 4478.79, + "Close": 4473.45, + "High": 4479.16, + "Low": 4472.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:00:00Z", + "Date": "2025-09-21T22:14:59Z", + "Open": 4473.45, + "Close": 4460.19, + "High": 4480.09, + "Low": 4459.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:15:00Z", + "Date": "2025-09-21T22:29:59Z", + "Open": 4460.19, + "Close": 4459.7, + "High": 4463.49, + "Low": 4447.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:30:00Z", + "Date": "2025-09-21T22:44:59Z", + "Open": 4459.7, + "Close": 4469.33, + "High": 4469.99, + "Low": 4455.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:45:00Z", + "Date": "2025-09-21T22:59:59Z", + "Open": 4469.33, + "Close": 4467.47, + "High": 4472.51, + "Low": 4466.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:00:00Z", + "Date": "2025-09-21T23:14:59Z", + "Open": 4467.47, + "Close": 4450.53, + "High": 4467.88, + "Low": 4445.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:15:00Z", + "Date": "2025-09-21T23:29:59Z", + "Open": 4450.53, + "Close": 4454.09, + "High": 4455.07, + "Low": 4445.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:30:00Z", + "Date": "2025-09-21T23:44:59Z", + "Open": 4454.09, + "Close": 4457.32, + "High": 4458.99, + "Low": 4449.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:45:00Z", + "Date": "2025-09-21T23:59:59Z", + "Open": 4457.32, + "Close": 4447.52, + "High": 4457.58, + "Low": 4446.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:00:00Z", + "Date": "2025-09-22T00:14:59Z", + "Open": 4447.52, + "Close": 4452.09, + "High": 4458.11, + "Low": 4442.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:15:00Z", + "Date": "2025-09-22T00:29:59Z", + "Open": 4452.09, + "Close": 4429.84, + "High": 4454.05, + "Low": 4424.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:30:00Z", + "Date": "2025-09-22T00:44:59Z", + "Open": 4429.84, + "Close": 4364.61, + "High": 4430.01, + "Low": 4356.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:45:00Z", + "Date": "2025-09-22T00:59:59Z", + "Open": 4364.61, + "Close": 4339.58, + "High": 4368.72, + "Low": 4325.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:00:00Z", + "Date": "2025-09-22T01:14:59Z", + "Open": 4339.58, + "Close": 4345.04, + "High": 4354.56, + "Low": 4332.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:15:00Z", + "Date": "2025-09-22T01:29:59Z", + "Open": 4345.04, + "Close": 4342.96, + "High": 4352.19, + "Low": 4331.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:30:00Z", + "Date": "2025-09-22T01:44:59Z", + "Open": 4342.96, + "Close": 4348.35, + "High": 4352.75, + "Low": 4337.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:45:00Z", + "Date": "2025-09-22T01:59:59Z", + "Open": 4348.35, + "Close": 4330.82, + "High": 4353.18, + "Low": 4328.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:00:00Z", + "Date": "2025-09-22T02:14:59Z", + "Open": 4330.82, + "Close": 4331.39, + "High": 4343.05, + "Low": 4322.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:15:00Z", + "Date": "2025-09-22T02:29:59Z", + "Open": 4331.39, + "Close": 4311.98, + "High": 4335.47, + "Low": 4293.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:30:00Z", + "Date": "2025-09-22T02:44:59Z", + "Open": 4311.98, + "Close": 4294.8, + "High": 4312.34, + "Low": 4267.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:45:00Z", + "Date": "2025-09-22T02:59:59Z", + "Open": 4294.8, + "Close": 4290.9, + "High": 4301.9, + "Low": 4289.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:00:00Z", + "Date": "2025-09-22T03:14:59Z", + "Open": 4290.9, + "Close": 4301.08, + "High": 4308.22, + "Low": 4289.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:15:00Z", + "Date": "2025-09-22T03:29:59Z", + "Open": 4301.08, + "Close": 4307.06, + "High": 4308.66, + "Low": 4299.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:30:00Z", + "Date": "2025-09-22T03:44:59Z", + "Open": 4307.06, + "Close": 4297.15, + "High": 4310.32, + "Low": 4295.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:45:00Z", + "Date": "2025-09-22T03:59:59Z", + "Open": 4297.15, + "Close": 4308.02, + "High": 4310.35, + "Low": 4296.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:00:00Z", + "Date": "2025-09-22T04:14:59Z", + "Open": 4308.02, + "Close": 4299.57, + "High": 4312.99, + "Low": 4298.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:15:00Z", + "Date": "2025-09-22T04:29:59Z", + "Open": 4299.57, + "Close": 4303.25, + "High": 4304.74, + "Low": 4294.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:30:00Z", + "Date": "2025-09-22T04:44:59Z", + "Open": 4303.25, + "Close": 4299.84, + "High": 4309.06, + "Low": 4299.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:45:00Z", + "Date": "2025-09-22T04:59:59Z", + "Open": 4299.84, + "Close": 4292.19, + "High": 4300.36, + "Low": 4290.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:00:00Z", + "Date": "2025-09-22T05:14:59Z", + "Open": 4292.19, + "Close": 4292.66, + "High": 4294.55, + "Low": 4284.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:15:00Z", + "Date": "2025-09-22T05:29:59Z", + "Open": 4292.66, + "Close": 4298.31, + "High": 4300.76, + "Low": 4287.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:30:00Z", + "Date": "2025-09-22T05:44:59Z", + "Open": 4298.31, + "Close": 4281.85, + "High": 4298.43, + "Low": 4281.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:45:00Z", + "Date": "2025-09-22T05:59:59Z", + "Open": 4281.85, + "Close": 4235.53, + "High": 4289.54, + "Low": 4235.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:00:00Z", + "Date": "2025-09-22T06:14:59Z", + "Open": 4235.53, + "Close": 4156.6, + "High": 4235.53, + "Low": 4071.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:15:00Z", + "Date": "2025-09-22T06:29:59Z", + "Open": 4156.6, + "Close": 4182.74, + "High": 4204.46, + "Low": 4148.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:30:00Z", + "Date": "2025-09-22T06:44:59Z", + "Open": 4182.74, + "Close": 4195.99, + "High": 4200.77, + "Low": 4176.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:45:00Z", + "Date": "2025-09-22T06:59:59Z", + "Open": 4195.99, + "Close": 4194.47, + "High": 4198.42, + "Low": 4182.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:00:00Z", + "Date": "2025-09-22T07:14:59Z", + "Open": 4194.47, + "Close": 4194.26, + "High": 4217.12, + "Low": 4188.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:15:00Z", + "Date": "2025-09-22T07:29:59Z", + "Open": 4194.26, + "Close": 4203.71, + "High": 4205.65, + "Low": 4185.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:30:00Z", + "Date": "2025-09-22T07:44:59Z", + "Open": 4203.71, + "Close": 4205.36, + "High": 4225.44, + "Low": 4198.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:45:00Z", + "Date": "2025-09-22T07:59:59Z", + "Open": 4205.36, + "Close": 4195.79, + "High": 4208.42, + "Low": 4194.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:00:00Z", + "Date": "2025-09-22T08:14:59Z", + "Open": 4195.79, + "Close": 4201.31, + "High": 4210.79, + "Low": 4189.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:15:00Z", + "Date": "2025-09-22T08:29:59Z", + "Open": 4201.31, + "Close": 4196.84, + "High": 4208.99, + "Low": 4193.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:30:00Z", + "Date": "2025-09-22T08:44:59Z", + "Open": 4196.84, + "Close": 4203.39, + "High": 4207.76, + "Low": 4193.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:45:00Z", + "Date": "2025-09-22T08:59:59Z", + "Open": 4203.39, + "Close": 4197.93, + "High": 4208.1, + "Low": 4195.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:00:00Z", + "Date": "2025-09-22T09:14:59Z", + "Open": 4197.93, + "Close": 4187.58, + "High": 4200.77, + "Low": 4186.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:15:00Z", + "Date": "2025-09-22T09:29:59Z", + "Open": 4187.58, + "Close": 4185.87, + "High": 4194.95, + "Low": 4180.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:30:00Z", + "Date": "2025-09-22T09:44:59Z", + "Open": 4185.87, + "Close": 4169.52, + "High": 4187.43, + "Low": 4167.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:45:00Z", + "Date": "2025-09-22T09:59:59Z", + "Open": 4169.52, + "Close": 4153.81, + "High": 4175.02, + "Low": 4139.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:00:00Z", + "Date": "2025-09-22T10:14:59Z", + "Open": 4153.81, + "Close": 4166.15, + "High": 4174.01, + "Low": 4141.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:15:00Z", + "Date": "2025-09-22T10:29:59Z", + "Open": 4166.15, + "Close": 4173.97, + "High": 4176.51, + "Low": 4165.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:30:00Z", + "Date": "2025-09-22T10:44:59Z", + "Open": 4173.97, + "Close": 4161.32, + "High": 4174.4, + "Low": 4157.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:45:00Z", + "Date": "2025-09-22T10:59:59Z", + "Open": 4161.32, + "Close": 4184.97, + "High": 4192.18, + "Low": 4160.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:00:00Z", + "Date": "2025-09-22T11:14:59Z", + "Open": 4184.97, + "Close": 4185.25, + "High": 4192.62, + "Low": 4180.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:15:00Z", + "Date": "2025-09-22T11:29:59Z", + "Open": 4185.25, + "Close": 4184.32, + "High": 4194.53, + "Low": 4176.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:30:00Z", + "Date": "2025-09-22T11:44:59Z", + "Open": 4184.32, + "Close": 4185.61, + "High": 4187.3, + "Low": 4180.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:45:00Z", + "Date": "2025-09-22T11:59:59Z", + "Open": 4185.61, + "Close": 4184.14, + "High": 4192.42, + "Low": 4180.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:00:00Z", + "Date": "2025-09-22T12:14:59Z", + "Open": 4184.14, + "Close": 4182.39, + "High": 4186.29, + "Low": 4172.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:15:00Z", + "Date": "2025-09-22T12:29:59Z", + "Open": 4182.39, + "Close": 4187.06, + "High": 4193.11, + "Low": 4177.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:30:00Z", + "Date": "2025-09-22T12:44:59Z", + "Open": 4187.06, + "Close": 4183.29, + "High": 4190.07, + "Low": 4177.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:45:00Z", + "Date": "2025-09-22T12:59:59Z", + "Open": 4183.29, + "Close": 4195.56, + "High": 4202.8, + "Low": 4181.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:00:00Z", + "Date": "2025-09-22T13:14:59Z", + "Open": 4195.56, + "Close": 4208.6, + "High": 4208.93, + "Low": 4191.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:15:00Z", + "Date": "2025-09-22T13:29:59Z", + "Open": 4208.6, + "Close": 4206.23, + "High": 4219.31, + "Low": 4196.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:30:00Z", + "Date": "2025-09-22T13:44:59Z", + "Open": 4206.23, + "Close": 4184.75, + "High": 4206.4, + "Low": 4182.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:45:00Z", + "Date": "2025-09-22T13:59:59Z", + "Open": 4184.75, + "Close": 4211.69, + "High": 4211.86, + "Low": 4176.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:00:00Z", + "Date": "2025-09-22T14:14:59Z", + "Open": 4211.69, + "Close": 4200.6, + "High": 4216.43, + "Low": 4200.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:15:00Z", + "Date": "2025-09-22T14:29:59Z", + "Open": 4200.6, + "Close": 4220.17, + "High": 4222.29, + "Low": 4200.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:30:00Z", + "Date": "2025-09-22T14:44:59Z", + "Open": 4220.17, + "Close": 4201.33, + "High": 4222.15, + "Low": 4197.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:45:00Z", + "Date": "2025-09-22T14:59:59Z", + "Open": 4201.33, + "Close": 4193.23, + "High": 4204.6, + "Low": 4186.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:00:00Z", + "Date": "2025-09-22T15:14:59Z", + "Open": 4193.23, + "Close": 4177.72, + "High": 4198.77, + "Low": 4174.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:15:00Z", + "Date": "2025-09-22T15:29:59Z", + "Open": 4177.72, + "Close": 4180.09, + "High": 4181.68, + "Low": 4170.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:30:00Z", + "Date": "2025-09-22T15:44:59Z", + "Open": 4180.09, + "Close": 4173.79, + "High": 4184.72, + "Low": 4170.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:45:00Z", + "Date": "2025-09-22T15:59:59Z", + "Open": 4173.79, + "Close": 4170.82, + "High": 4179.31, + "Low": 4161.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:00:00Z", + "Date": "2025-09-22T16:14:59Z", + "Open": 4170.82, + "Close": 4182.38, + "High": 4183.37, + "Low": 4167.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:15:00Z", + "Date": "2025-09-22T16:29:59Z", + "Open": 4182.38, + "Close": 4178.63, + "High": 4186.39, + "Low": 4171.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:30:00Z", + "Date": "2025-09-22T16:44:59Z", + "Open": 4178.63, + "Close": 4170.66, + "High": 4183.84, + "Low": 4170.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:45:00Z", + "Date": "2025-09-22T16:59:59Z", + "Open": 4170.66, + "Close": 4167.84, + "High": 4176.97, + "Low": 4163.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:00:00Z", + "Date": "2025-09-22T17:14:59Z", + "Open": 4167.84, + "Close": 4156.73, + "High": 4169.87, + "Low": 4149.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:15:00Z", + "Date": "2025-09-22T17:29:59Z", + "Open": 4156.73, + "Close": 4171.31, + "High": 4176.78, + "Low": 4154.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:30:00Z", + "Date": "2025-09-22T17:44:59Z", + "Open": 4171.31, + "Close": 4175.02, + "High": 4182.58, + "Low": 4164.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:45:00Z", + "Date": "2025-09-22T17:59:59Z", + "Open": 4175.02, + "Close": 4167.67, + "High": 4179.63, + "Low": 4164.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:00:00Z", + "Date": "2025-09-22T18:14:59Z", + "Open": 4167.67, + "Close": 4176.28, + "High": 4176.68, + "Low": 4165.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:15:00Z", + "Date": "2025-09-22T18:29:59Z", + "Open": 4176.28, + "Close": 4175.09, + "High": 4178.57, + "Low": 4171.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:30:00Z", + "Date": "2025-09-22T18:44:59Z", + "Open": 4175.09, + "Close": 4168.73, + "High": 4180.93, + "Low": 4168.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:45:00Z", + "Date": "2025-09-22T18:59:59Z", + "Open": 4168.73, + "Close": 4158.34, + "High": 4169.03, + "Low": 4158.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:00:00Z", + "Date": "2025-09-22T19:14:59Z", + "Open": 4158.34, + "Close": 4158.07, + "High": 4161.24, + "Low": 4152.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:15:00Z", + "Date": "2025-09-22T19:29:59Z", + "Open": 4158.07, + "Close": 4156.52, + "High": 4169.32, + "Low": 4147.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:30:00Z", + "Date": "2025-09-22T19:44:59Z", + "Open": 4156.52, + "Close": 4144.97, + "High": 4157.73, + "Low": 4127.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:45:00Z", + "Date": "2025-09-22T19:59:59Z", + "Open": 4144.97, + "Close": 4137.32, + "High": 4151.59, + "Low": 4129.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:00:00Z", + "Date": "2025-09-22T20:14:59Z", + "Open": 4137.32, + "Close": 4154.16, + "High": 4158.61, + "Low": 4137.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:15:00Z", + "Date": "2025-09-22T20:29:59Z", + "Open": 4154.16, + "Close": 4161.43, + "High": 4162.64, + "Low": 4148.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:30:00Z", + "Date": "2025-09-22T20:44:59Z", + "Open": 4161.43, + "Close": 4178.57, + "High": 4179.31, + "Low": 4160.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:45:00Z", + "Date": "2025-09-22T20:59:59Z", + "Open": 4178.57, + "Close": 4184.38, + "High": 4192.13, + "Low": 4174.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:00:00Z", + "Date": "2025-09-22T21:14:59Z", + "Open": 4184.38, + "Close": 4183.39, + "High": 4189.82, + "Low": 4178.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:15:00Z", + "Date": "2025-09-22T21:29:59Z", + "Open": 4183.39, + "Close": 4191.54, + "High": 4195.59, + "Low": 4183.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:30:00Z", + "Date": "2025-09-22T21:44:59Z", + "Open": 4191.54, + "Close": 4197.52, + "High": 4199.49, + "Low": 4189.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:45:00Z", + "Date": "2025-09-22T21:59:59Z", + "Open": 4197.52, + "Close": 4200.83, + "High": 4201.84, + "Low": 4193.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:00:00Z", + "Date": "2025-09-22T22:14:59Z", + "Open": 4200.83, + "Close": 4194.41, + "High": 4201.55, + "Low": 4188.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:15:00Z", + "Date": "2025-09-22T22:29:59Z", + "Open": 4194.41, + "Close": 4192.88, + "High": 4201.78, + "Low": 4191.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:30:00Z", + "Date": "2025-09-22T22:44:59Z", + "Open": 4192.88, + "Close": 4194.08, + "High": 4197.69, + "Low": 4188.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:45:00Z", + "Date": "2025-09-22T22:59:59Z", + "Open": 4194.08, + "Close": 4194.25, + "High": 4195.31, + "Low": 4187.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:00:00Z", + "Date": "2025-09-22T23:14:59Z", + "Open": 4194.25, + "Close": 4201.3, + "High": 4201.73, + "Low": 4192.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:15:00Z", + "Date": "2025-09-22T23:29:59Z", + "Open": 4201.3, + "Close": 4206.38, + "High": 4211.16, + "Low": 4201.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:30:00Z", + "Date": "2025-09-22T23:44:59Z", + "Open": 4206.38, + "Close": 4207.17, + "High": 4210.81, + "Low": 4203.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:45:00Z", + "Date": "2025-09-22T23:59:59Z", + "Open": 4207.17, + "Close": 4202.4, + "High": 4208.51, + "Low": 4198.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:00:00Z", + "Date": "2025-09-23T00:14:59Z", + "Open": 4202.4, + "Close": 4208.29, + "High": 4210.82, + "Low": 4198.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:15:00Z", + "Date": "2025-09-23T00:29:59Z", + "Open": 4208.29, + "Close": 4210.88, + "High": 4214.98, + "Low": 4207.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:30:00Z", + "Date": "2025-09-23T00:44:59Z", + "Open": 4210.88, + "Close": 4198.7, + "High": 4214.67, + "Low": 4197.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:45:00Z", + "Date": "2025-09-23T00:59:59Z", + "Open": 4198.7, + "Close": 4194.77, + "High": 4200.83, + "Low": 4192.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:00:00Z", + "Date": "2025-09-23T01:14:59Z", + "Open": 4194.77, + "Close": 4180.77, + "High": 4196.49, + "Low": 4178.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:15:00Z", + "Date": "2025-09-23T01:29:59Z", + "Open": 4180.77, + "Close": 4200.85, + "High": 4202.16, + "Low": 4178.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:30:00Z", + "Date": "2025-09-23T01:44:59Z", + "Open": 4200.85, + "Close": 4176.86, + "High": 4201.86, + "Low": 4171.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:45:00Z", + "Date": "2025-09-23T01:59:59Z", + "Open": 4176.86, + "Close": 4167.36, + "High": 4183.29, + "Low": 4166.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:00:00Z", + "Date": "2025-09-23T02:14:59Z", + "Open": 4167.36, + "Close": 4180.92, + "High": 4186.05, + "Low": 4165.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:15:00Z", + "Date": "2025-09-23T02:29:59Z", + "Open": 4180.92, + "Close": 4162.45, + "High": 4181.66, + "Low": 4161.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:30:00Z", + "Date": "2025-09-23T02:44:59Z", + "Open": 4162.45, + "Close": 4162.47, + "High": 4167.47, + "Low": 4156.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:45:00Z", + "Date": "2025-09-23T02:59:59Z", + "Open": 4162.47, + "Close": 4147.38, + "High": 4164.23, + "Low": 4144.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:00:00Z", + "Date": "2025-09-23T03:14:59Z", + "Open": 4147.38, + "Close": 4140.9, + "High": 4147.63, + "Low": 4118.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:15:00Z", + "Date": "2025-09-23T03:29:59Z", + "Open": 4140.9, + "Close": 4180.56, + "High": 4184.3, + "Low": 4139.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:30:00Z", + "Date": "2025-09-23T03:44:59Z", + "Open": 4180.56, + "Close": 4186.83, + "High": 4200.42, + "Low": 4179.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:45:00Z", + "Date": "2025-09-23T03:59:59Z", + "Open": 4186.83, + "Close": 4191.09, + "High": 4198.04, + "Low": 4186.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:00:00Z", + "Date": "2025-09-23T04:14:59Z", + "Open": 4191.09, + "Close": 4180.1, + "High": 4197.08, + "Low": 4179.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:15:00Z", + "Date": "2025-09-23T04:29:59Z", + "Open": 4180.1, + "Close": 4166.96, + "High": 4181.68, + "Low": 4166.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:30:00Z", + "Date": "2025-09-23T04:44:59Z", + "Open": 4166.96, + "Close": 4177.03, + "High": 4179.67, + "Low": 4157.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:45:00Z", + "Date": "2025-09-23T04:59:59Z", + "Open": 4177.03, + "Close": 4180.14, + "High": 4182.13, + "Low": 4171.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:00:00Z", + "Date": "2025-09-23T05:14:59Z", + "Open": 4180.14, + "Close": 4184.71, + "High": 4185.91, + "Low": 4167.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:15:00Z", + "Date": "2025-09-23T05:29:59Z", + "Open": 4184.71, + "Close": 4188.16, + "High": 4192.44, + "Low": 4178.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:30:00Z", + "Date": "2025-09-23T05:44:59Z", + "Open": 4188.16, + "Close": 4192.4, + "High": 4196.9, + "Low": 4188.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:45:00Z", + "Date": "2025-09-23T05:59:59Z", + "Open": 4192.4, + "Close": 4185.65, + "High": 4196.16, + "Low": 4185.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:00:00Z", + "Date": "2025-09-23T06:14:59Z", + "Open": 4185.65, + "Close": 4197.39, + "High": 4198.9, + "Low": 4181.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:15:00Z", + "Date": "2025-09-23T06:29:59Z", + "Open": 4197.39, + "Close": 4204.16, + "High": 4206.74, + "Low": 4192.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:30:00Z", + "Date": "2025-09-23T06:44:59Z", + "Open": 4204.16, + "Close": 4205.83, + "High": 4217.2, + "Low": 4202.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:45:00Z", + "Date": "2025-09-23T06:59:59Z", + "Open": 4205.83, + "Close": 4207.86, + "High": 4214.57, + "Low": 4202.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:00:00Z", + "Date": "2025-09-23T07:14:59Z", + "Open": 4207.86, + "Close": 4207.94, + "High": 4211.2, + "Low": 4201.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:15:00Z", + "Date": "2025-09-23T07:29:59Z", + "Open": 4207.94, + "Close": 4204.2, + "High": 4214.23, + "Low": 4203.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:30:00Z", + "Date": "2025-09-23T07:44:59Z", + "Open": 4204.2, + "Close": 4209.85, + "High": 4212.72, + "Low": 4200.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:45:00Z", + "Date": "2025-09-23T07:59:59Z", + "Open": 4209.85, + "Close": 4207.29, + "High": 4212.21, + "Low": 4205.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:00:00Z", + "Date": "2025-09-23T08:14:59Z", + "Open": 4207.29, + "Close": 4208.88, + "High": 4212.78, + "Low": 4196.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:15:00Z", + "Date": "2025-09-23T08:29:59Z", + "Open": 4208.88, + "Close": 4212.51, + "High": 4217.2, + "Low": 4207.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:30:00Z", + "Date": "2025-09-23T08:44:59Z", + "Open": 4212.51, + "Close": 4214.97, + "High": 4216.35, + "Low": 4207.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:45:00Z", + "Date": "2025-09-23T08:59:59Z", + "Open": 4214.97, + "Close": 4211.09, + "High": 4215.4, + "Low": 4208.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:00:00Z", + "Date": "2025-09-23T09:14:59Z", + "Open": 4211.09, + "Close": 4224.69, + "High": 4230.5, + "Low": 4207.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:15:00Z", + "Date": "2025-09-23T09:29:59Z", + "Open": 4224.69, + "Close": 4206.93, + "High": 4225.34, + "Low": 4201.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:30:00Z", + "Date": "2025-09-23T09:44:59Z", + "Open": 4206.93, + "Close": 4197.15, + "High": 4207.37, + "Low": 4196.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:45:00Z", + "Date": "2025-09-23T09:59:59Z", + "Open": 4197.15, + "Close": 4194.35, + "High": 4197.8, + "Low": 4187.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:00:00Z", + "Date": "2025-09-23T10:14:59Z", + "Open": 4194.35, + "Close": 4195.93, + "High": 4197.34, + "Low": 4187.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:15:00Z", + "Date": "2025-09-23T10:29:59Z", + "Open": 4195.93, + "Close": 4193.59, + "High": 4198.9, + "Low": 4189.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:30:00Z", + "Date": "2025-09-23T10:44:59Z", + "Open": 4193.59, + "Close": 4193.04, + "High": 4196.84, + "Low": 4188.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:45:00Z", + "Date": "2025-09-23T10:59:59Z", + "Open": 4193.04, + "Close": 4195.22, + "High": 4198.67, + "Low": 4192.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:00:00Z", + "Date": "2025-09-23T11:14:59Z", + "Open": 4195.22, + "Close": 4186.4, + "High": 4195.67, + "Low": 4180.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:15:00Z", + "Date": "2025-09-23T11:29:59Z", + "Open": 4186.4, + "Close": 4191.96, + "High": 4193.96, + "Low": 4183.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:30:00Z", + "Date": "2025-09-23T11:44:59Z", + "Open": 4191.96, + "Close": 4197.34, + "High": 4198.49, + "Low": 4190.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:45:00Z", + "Date": "2025-09-23T11:59:59Z", + "Open": 4197.34, + "Close": 4194.78, + "High": 4198.23, + "Low": 4192.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:00:00Z", + "Date": "2025-09-23T12:14:59Z", + "Open": 4194.78, + "Close": 4198.02, + "High": 4198.75, + "Low": 4188.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:15:00Z", + "Date": "2025-09-23T12:29:59Z", + "Open": 4198.02, + "Close": 4189.13, + "High": 4202.69, + "Low": 4187.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:30:00Z", + "Date": "2025-09-23T12:44:59Z", + "Open": 4189.13, + "Close": 4200.97, + "High": 4201.83, + "Low": 4186.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:45:00Z", + "Date": "2025-09-23T12:59:59Z", + "Open": 4200.97, + "Close": 4197.86, + "High": 4207.07, + "Low": 4192.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:00:00Z", + "Date": "2025-09-23T13:14:59Z", + "Open": 4197.86, + "Close": 4197.19, + "High": 4200.74, + "Low": 4192.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:15:00Z", + "Date": "2025-09-23T13:29:59Z", + "Open": 4197.19, + "Close": 4198.57, + "High": 4201.4, + "Low": 4189.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:30:00Z", + "Date": "2025-09-23T13:44:59Z", + "Open": 4198.57, + "Close": 4191.18, + "High": 4211.44, + "Low": 4183.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:45:00Z", + "Date": "2025-09-23T13:59:59Z", + "Open": 4191.18, + "Close": 4189.7, + "High": 4197.3, + "Low": 4183.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:00:00Z", + "Date": "2025-09-23T14:14:59Z", + "Open": 4189.7, + "Close": 4200.16, + "High": 4213.34, + "Low": 4182.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:15:00Z", + "Date": "2025-09-23T14:29:59Z", + "Open": 4200.16, + "Close": 4186.95, + "High": 4201.21, + "Low": 4183.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:30:00Z", + "Date": "2025-09-23T14:44:59Z", + "Open": 4186.95, + "Close": 4193.59, + "High": 4196.3, + "Low": 4167.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:45:00Z", + "Date": "2025-09-23T14:59:59Z", + "Open": 4193.59, + "Close": 4176.68, + "High": 4194.02, + "Low": 4174.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:00:00Z", + "Date": "2025-09-23T15:14:59Z", + "Open": 4176.68, + "Close": 4185.12, + "High": 4190.08, + "Low": 4164.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:15:00Z", + "Date": "2025-09-23T15:29:59Z", + "Open": 4185.12, + "Close": 4195.42, + "High": 4205.33, + "Low": 4176.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:30:00Z", + "Date": "2025-09-23T15:44:59Z", + "Open": 4195.42, + "Close": 4183.19, + "High": 4197.02, + "Low": 4181.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:45:00Z", + "Date": "2025-09-23T15:59:59Z", + "Open": 4183.19, + "Close": 4183.25, + "High": 4191.79, + "Low": 4179.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:00:00Z", + "Date": "2025-09-23T16:14:59Z", + "Open": 4183.25, + "Close": 4176.66, + "High": 4186.15, + "Low": 4167.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:15:00Z", + "Date": "2025-09-23T16:29:59Z", + "Open": 4176.66, + "Close": 4190.76, + "High": 4195.53, + "Low": 4173.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:30:00Z", + "Date": "2025-09-23T16:44:59Z", + "Open": 4190.76, + "Close": 4174.27, + "High": 4191.81, + "Low": 4165.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:45:00Z", + "Date": "2025-09-23T16:59:59Z", + "Open": 4174.27, + "Close": 4194.73, + "High": 4209.18, + "Low": 4174.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:00:00Z", + "Date": "2025-09-23T17:14:59Z", + "Open": 4194.73, + "Close": 4178.42, + "High": 4195.77, + "Low": 4176.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:15:00Z", + "Date": "2025-09-23T17:29:59Z", + "Open": 4178.42, + "Close": 4172.14, + "High": 4188.04, + "Low": 4171.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:30:00Z", + "Date": "2025-09-23T17:44:59Z", + "Open": 4172.14, + "Close": 4145.6, + "High": 4173.3, + "Low": 4142.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:45:00Z", + "Date": "2025-09-23T17:59:59Z", + "Open": 4145.6, + "Close": 4149.97, + "High": 4160.33, + "Low": 4138.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:00:00Z", + "Date": "2025-09-23T18:14:59Z", + "Open": 4149.97, + "Close": 4155.78, + "High": 4159.52, + "Low": 4147.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:15:00Z", + "Date": "2025-09-23T18:29:59Z", + "Open": 4155.78, + "Close": 4160.72, + "High": 4165.03, + "Low": 4151.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:30:00Z", + "Date": "2025-09-23T18:44:59Z", + "Open": 4160.72, + "Close": 4152.08, + "High": 4169.14, + "Low": 4151.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:45:00Z", + "Date": "2025-09-23T18:59:59Z", + "Open": 4152.08, + "Close": 4158.33, + "High": 4159.24, + "Low": 4148.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:00:00Z", + "Date": "2025-09-23T19:14:59Z", + "Open": 4158.33, + "Close": 4170.71, + "High": 4177.5, + "Low": 4157.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:15:00Z", + "Date": "2025-09-23T19:29:59Z", + "Open": 4170.71, + "Close": 4171.26, + "High": 4183.36, + "Low": 4165.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:30:00Z", + "Date": "2025-09-23T19:44:59Z", + "Open": 4171.26, + "Close": 4158.56, + "High": 4173.4, + "Low": 4157.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:45:00Z", + "Date": "2025-09-23T19:59:59Z", + "Open": 4158.56, + "Close": 4154.52, + "High": 4160.18, + "Low": 4143.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:00:00Z", + "Date": "2025-09-23T20:14:59Z", + "Open": 4154.52, + "Close": 4161.14, + "High": 4165.41, + "Low": 4151.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:15:00Z", + "Date": "2025-09-23T20:29:59Z", + "Open": 4161.14, + "Close": 4152.97, + "High": 4163.41, + "Low": 4150.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:30:00Z", + "Date": "2025-09-23T20:44:59Z", + "Open": 4152.97, + "Close": 4166.47, + "High": 4168.85, + "Low": 4141.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:45:00Z", + "Date": "2025-09-23T20:59:59Z", + "Open": 4166.47, + "Close": 4177.24, + "High": 4177.65, + "Low": 4158.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:00:00Z", + "Date": "2025-09-23T21:14:59Z", + "Open": 4177.24, + "Close": 4170.78, + "High": 4177.31, + "Low": 4165.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:15:00Z", + "Date": "2025-09-23T21:29:59Z", + "Open": 4170.78, + "Close": 4175.96, + "High": 4176.24, + "Low": 4166.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:30:00Z", + "Date": "2025-09-23T21:44:59Z", + "Open": 4175.96, + "Close": 4188.74, + "High": 4191.91, + "Low": 4175.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:45:00Z", + "Date": "2025-09-23T21:59:59Z", + "Open": 4188.74, + "Close": 4184.57, + "High": 4189.53, + "Low": 4182.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:00:00Z", + "Date": "2025-09-23T22:14:59Z", + "Open": 4184.57, + "Close": 4178.38, + "High": 4184.99, + "Low": 4175.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:15:00Z", + "Date": "2025-09-23T22:29:59Z", + "Open": 4178.38, + "Close": 4172.06, + "High": 4180.72, + "Low": 4169.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:30:00Z", + "Date": "2025-09-23T22:44:59Z", + "Open": 4172.06, + "Close": 4185.52, + "High": 4190.03, + "Low": 4171.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:45:00Z", + "Date": "2025-09-23T22:59:59Z", + "Open": 4185.52, + "Close": 4182.83, + "High": 4187.17, + "Low": 4180.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:00:00Z", + "Date": "2025-09-23T23:14:59Z", + "Open": 4182.83, + "Close": 4182.5, + "High": 4186.8, + "Low": 4175.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:15:00Z", + "Date": "2025-09-23T23:29:59Z", + "Open": 4182.5, + "Close": 4163.9, + "High": 4184.46, + "Low": 4161.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:30:00Z", + "Date": "2025-09-23T23:44:59Z", + "Open": 4163.9, + "Close": 4173.13, + "High": 4178.9, + "Low": 4162.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:45:00Z", + "Date": "2025-09-23T23:59:59Z", + "Open": 4173.13, + "Close": 4165.04, + "High": 4173.29, + "Low": 4164.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:00:00Z", + "Date": "2025-09-24T00:14:59Z", + "Open": 4165.04, + "Close": 4171.51, + "High": 4173.17, + "Low": 4159.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:15:00Z", + "Date": "2025-09-24T00:29:59Z", + "Open": 4171.51, + "Close": 4186.54, + "High": 4195.61, + "Low": 4170.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:30:00Z", + "Date": "2025-09-24T00:44:59Z", + "Open": 4186.54, + "Close": 4180.05, + "High": 4186.79, + "Low": 4175.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:45:00Z", + "Date": "2025-09-24T00:59:59Z", + "Open": 4180.05, + "Close": 4175.31, + "High": 4188.86, + "Low": 4174.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:00:00Z", + "Date": "2025-09-24T01:14:59Z", + "Open": 4175.31, + "Close": 4185.0, + "High": 4185.33, + "Low": 4169.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:15:00Z", + "Date": "2025-09-24T01:29:59Z", + "Open": 4185.0, + "Close": 4190.99, + "High": 4191.48, + "Low": 4183.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:30:00Z", + "Date": "2025-09-24T01:44:59Z", + "Open": 4190.99, + "Close": 4185.47, + "High": 4194.61, + "Low": 4185.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:45:00Z", + "Date": "2025-09-24T01:59:59Z", + "Open": 4185.47, + "Close": 4190.61, + "High": 4193.87, + "Low": 4185.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:00:00Z", + "Date": "2025-09-24T02:14:59Z", + "Open": 4190.61, + "Close": 4171.31, + "High": 4192.8, + "Low": 4169.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:15:00Z", + "Date": "2025-09-24T02:29:59Z", + "Open": 4171.31, + "Close": 4174.77, + "High": 4175.19, + "Low": 4162.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:30:00Z", + "Date": "2025-09-24T02:44:59Z", + "Open": 4174.77, + "Close": 4172.34, + "High": 4177.45, + "Low": 4168.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:45:00Z", + "Date": "2025-09-24T02:59:59Z", + "Open": 4172.34, + "Close": 4170.86, + "High": 4177.56, + "Low": 4161.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:00:00Z", + "Date": "2025-09-24T03:14:59Z", + "Open": 4170.86, + "Close": 4164.92, + "High": 4175.37, + "Low": 4159.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:15:00Z", + "Date": "2025-09-24T03:29:59Z", + "Open": 4164.92, + "Close": 4136.92, + "High": 4167.54, + "Low": 4132.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:30:00Z", + "Date": "2025-09-24T03:44:59Z", + "Open": 4136.92, + "Close": 4145.07, + "High": 4147.51, + "Low": 4130.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:45:00Z", + "Date": "2025-09-24T03:59:59Z", + "Open": 4145.07, + "Close": 4148.7, + "High": 4153.7, + "Low": 4139.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:00:00Z", + "Date": "2025-09-24T04:14:59Z", + "Open": 4148.7, + "Close": 4101.63, + "High": 4148.87, + "Low": 4076.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:15:00Z", + "Date": "2025-09-24T04:29:59Z", + "Open": 4101.63, + "Close": 4128.73, + "High": 4130.76, + "Low": 4096.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:30:00Z", + "Date": "2025-09-24T04:44:59Z", + "Open": 4128.73, + "Close": 4155.3, + "High": 4162.26, + "Low": 4128.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:45:00Z", + "Date": "2025-09-24T04:59:59Z", + "Open": 4155.3, + "Close": 4142.03, + "High": 4156.98, + "Low": 4138.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:00:00Z", + "Date": "2025-09-24T05:14:59Z", + "Open": 4142.03, + "Close": 4152.05, + "High": 4153.02, + "Low": 4139.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:15:00Z", + "Date": "2025-09-24T05:29:59Z", + "Open": 4152.05, + "Close": 4158.58, + "High": 4162.67, + "Low": 4149.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:30:00Z", + "Date": "2025-09-24T05:44:59Z", + "Open": 4158.58, + "Close": 4170.65, + "High": 4172.44, + "Low": 4153.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:45:00Z", + "Date": "2025-09-24T05:59:59Z", + "Open": 4170.65, + "Close": 4173.27, + "High": 4176.62, + "Low": 4167.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:00:00Z", + "Date": "2025-09-24T06:14:59Z", + "Open": 4173.27, + "Close": 4177.44, + "High": 4181.37, + "Low": 4170.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:15:00Z", + "Date": "2025-09-24T06:29:59Z", + "Open": 4177.44, + "Close": 4173.76, + "High": 4180.85, + "Low": 4168.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:30:00Z", + "Date": "2025-09-24T06:44:59Z", + "Open": 4173.76, + "Close": 4175.51, + "High": 4177.59, + "Low": 4171.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:45:00Z", + "Date": "2025-09-24T06:59:59Z", + "Open": 4175.51, + "Close": 4182.01, + "High": 4184.48, + "Low": 4175.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:00:00Z", + "Date": "2025-09-24T07:14:59Z", + "Open": 4182.01, + "Close": 4179.57, + "High": 4184.39, + "Low": 4177.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:15:00Z", + "Date": "2025-09-24T07:29:59Z", + "Open": 4179.57, + "Close": 4170.78, + "High": 4184.98, + "Low": 4166.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:30:00Z", + "Date": "2025-09-24T07:44:59Z", + "Open": 4170.78, + "Close": 4177.73, + "High": 4179.8, + "Low": 4168.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:45:00Z", + "Date": "2025-09-24T07:59:59Z", + "Open": 4177.73, + "Close": 4175.56, + "High": 4180.96, + "Low": 4171.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:00:00Z", + "Date": "2025-09-24T08:14:59Z", + "Open": 4175.56, + "Close": 4177.56, + "High": 4179.45, + "Low": 4174.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:15:00Z", + "Date": "2025-09-24T08:29:59Z", + "Open": 4177.56, + "Close": 4170.73, + "High": 4178.81, + "Low": 4168.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:30:00Z", + "Date": "2025-09-24T08:44:59Z", + "Open": 4170.73, + "Close": 4177.64, + "High": 4178.67, + "Low": 4170.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:45:00Z", + "Date": "2025-09-24T08:59:59Z", + "Open": 4177.64, + "Close": 4175.61, + "High": 4178.93, + "Low": 4170.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:00:00Z", + "Date": "2025-09-24T09:14:59Z", + "Open": 4175.61, + "Close": 4172.25, + "High": 4176.17, + "Low": 4170.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:15:00Z", + "Date": "2025-09-24T09:29:59Z", + "Open": 4172.25, + "Close": 4176.42, + "High": 4176.61, + "Low": 4170.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:30:00Z", + "Date": "2025-09-24T09:44:59Z", + "Open": 4176.42, + "Close": 4180.46, + "High": 4184.97, + "Low": 4176.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:45:00Z", + "Date": "2025-09-24T09:59:59Z", + "Open": 4180.46, + "Close": 4183.57, + "High": 4184.73, + "Low": 4177.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:00:00Z", + "Date": "2025-09-24T10:14:59Z", + "Open": 4183.57, + "Close": 4180.3, + "High": 4184.85, + "Low": 4179.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:15:00Z", + "Date": "2025-09-24T10:29:59Z", + "Open": 4180.3, + "Close": 4169.21, + "High": 4181.05, + "Low": 4168.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:30:00Z", + "Date": "2025-09-24T10:44:59Z", + "Open": 4169.21, + "Close": 4171.65, + "High": 4176.48, + "Low": 4165.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:45:00Z", + "Date": "2025-09-24T10:59:59Z", + "Open": 4171.65, + "Close": 4178.63, + "High": 4179.49, + "Low": 4170.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:00:00Z", + "Date": "2025-09-24T11:14:59Z", + "Open": 4178.63, + "Close": 4194.54, + "High": 4198.35, + "Low": 4175.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:15:00Z", + "Date": "2025-09-24T11:29:59Z", + "Open": 4194.54, + "Close": 4188.77, + "High": 4198.58, + "Low": 4187.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:30:00Z", + "Date": "2025-09-24T11:44:59Z", + "Open": 4188.77, + "Close": 4185.93, + "High": 4193.15, + "Low": 4180.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:45:00Z", + "Date": "2025-09-24T11:59:59Z", + "Open": 4185.93, + "Close": 4182.88, + "High": 4186.23, + "Low": 4176.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:00:00Z", + "Date": "2025-09-24T12:14:59Z", + "Open": 4182.88, + "Close": 4180.5, + "High": 4185.8, + "Low": 4177.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:15:00Z", + "Date": "2025-09-24T12:29:59Z", + "Open": 4180.5, + "Close": 4178.54, + "High": 4182.29, + "Low": 4172.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:30:00Z", + "Date": "2025-09-24T12:44:59Z", + "Open": 4178.54, + "Close": 4184.61, + "High": 4186.9, + "Low": 4176.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:45:00Z", + "Date": "2025-09-24T12:59:59Z", + "Open": 4184.61, + "Close": 4181.16, + "High": 4188.4, + "Low": 4178.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:00:00Z", + "Date": "2025-09-24T13:14:59Z", + "Open": 4181.16, + "Close": 4176.6, + "High": 4186.6, + "Low": 4174.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:15:00Z", + "Date": "2025-09-24T13:29:59Z", + "Open": 4176.6, + "Close": 4176.38, + "High": 4180.05, + "Low": 4173.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:30:00Z", + "Date": "2025-09-24T13:44:59Z", + "Open": 4176.38, + "Close": 4175.0, + "High": 4183.34, + "Low": 4161.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:45:00Z", + "Date": "2025-09-24T13:59:59Z", + "Open": 4175.0, + "Close": 4151.18, + "High": 4177.34, + "Low": 4149.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:00:00Z", + "Date": "2025-09-24T14:14:59Z", + "Open": 4151.18, + "Close": 4169.32, + "High": 4171.68, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:15:00Z", + "Date": "2025-09-24T14:29:59Z", + "Open": 4169.32, + "Close": 4173.82, + "High": 4175.81, + "Low": 4165.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:30:00Z", + "Date": "2025-09-24T14:44:59Z", + "Open": 4173.82, + "Close": 4183.36, + "High": 4183.82, + "Low": 4171.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:45:00Z", + "Date": "2025-09-24T14:59:59Z", + "Open": 4183.36, + "Close": 4195.22, + "High": 4208.3, + "Low": 4181.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:00:00Z", + "Date": "2025-09-24T15:14:59Z", + "Open": 4195.22, + "Close": 4189.34, + "High": 4199.84, + "Low": 4181.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:15:00Z", + "Date": "2025-09-24T15:29:59Z", + "Open": 4189.34, + "Close": 4194.63, + "High": 4199.18, + "Low": 4189.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:30:00Z", + "Date": "2025-09-24T15:44:59Z", + "Open": 4194.63, + "Close": 4193.5, + "High": 4198.02, + "Low": 4189.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:45:00Z", + "Date": "2025-09-24T15:59:59Z", + "Open": 4193.5, + "Close": 4167.27, + "High": 4193.95, + "Low": 4164.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:00:00Z", + "Date": "2025-09-24T16:14:59Z", + "Open": 4167.27, + "Close": 4162.13, + "High": 4169.81, + "Low": 4155.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:15:00Z", + "Date": "2025-09-24T16:29:59Z", + "Open": 4162.13, + "Close": 4171.95, + "High": 4174.98, + "Low": 4161.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:30:00Z", + "Date": "2025-09-24T16:44:59Z", + "Open": 4171.95, + "Close": 4175.99, + "High": 4178.6, + "Low": 4167.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:45:00Z", + "Date": "2025-09-24T16:59:59Z", + "Open": 4175.99, + "Close": 4175.03, + "High": 4177.23, + "Low": 4171.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:00:00Z", + "Date": "2025-09-24T17:14:59Z", + "Open": 4175.03, + "Close": 4183.16, + "High": 4186.93, + "Low": 4167.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:15:00Z", + "Date": "2025-09-24T17:29:59Z", + "Open": 4183.16, + "Close": 4181.03, + "High": 4184.53, + "Low": 4175.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:30:00Z", + "Date": "2025-09-24T17:44:59Z", + "Open": 4181.03, + "Close": 4190.09, + "High": 4196.16, + "Low": 4180.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:45:00Z", + "Date": "2025-09-24T17:59:59Z", + "Open": 4190.09, + "Close": 4184.84, + "High": 4190.11, + "Low": 4182.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:00:00Z", + "Date": "2025-09-24T18:14:59Z", + "Open": 4184.84, + "Close": 4173.33, + "High": 4186.28, + "Low": 4171.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:15:00Z", + "Date": "2025-09-24T18:29:59Z", + "Open": 4173.33, + "Close": 4180.55, + "High": 4181.94, + "Low": 4167.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:30:00Z", + "Date": "2025-09-24T18:44:59Z", + "Open": 4180.55, + "Close": 4176.76, + "High": 4183.19, + "Low": 4175.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:45:00Z", + "Date": "2025-09-24T18:59:59Z", + "Open": 4176.76, + "Close": 4174.15, + "High": 4178.27, + "Low": 4167.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:00:00Z", + "Date": "2025-09-24T19:14:59Z", + "Open": 4174.15, + "Close": 4167.92, + "High": 4176.51, + "Low": 4166.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:15:00Z", + "Date": "2025-09-24T19:29:59Z", + "Open": 4167.92, + "Close": 4163.99, + "High": 4172.91, + "Low": 4162.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:30:00Z", + "Date": "2025-09-24T19:44:59Z", + "Open": 4163.99, + "Close": 4160.18, + "High": 4164.67, + "Low": 4158.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:45:00Z", + "Date": "2025-09-24T19:59:59Z", + "Open": 4160.18, + "Close": 4163.04, + "High": 4167.45, + "Low": 4156.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:00:00Z", + "Date": "2025-09-24T20:14:59Z", + "Open": 4163.04, + "Close": 4160.56, + "High": 4165.19, + "Low": 4157.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:15:00Z", + "Date": "2025-09-24T20:29:59Z", + "Open": 4160.56, + "Close": 4161.08, + "High": 4165.88, + "Low": 4158.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:30:00Z", + "Date": "2025-09-24T20:44:59Z", + "Open": 4161.08, + "Close": 4165.5, + "High": 4165.75, + "Low": 4151.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:45:00Z", + "Date": "2025-09-24T20:59:59Z", + "Open": 4165.5, + "Close": 4167.2, + "High": 4171.17, + "Low": 4164.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:00:00Z", + "Date": "2025-09-24T21:14:59Z", + "Open": 4167.2, + "Close": 4173.29, + "High": 4173.99, + "Low": 4165.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:15:00Z", + "Date": "2025-09-24T21:29:59Z", + "Open": 4173.29, + "Close": 4172.68, + "High": 4173.88, + "Low": 4168.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:30:00Z", + "Date": "2025-09-24T21:44:59Z", + "Open": 4172.68, + "Close": 4167.88, + "High": 4173.01, + "Low": 4163.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:45:00Z", + "Date": "2025-09-24T21:59:59Z", + "Open": 4167.88, + "Close": 4147.58, + "High": 4170.03, + "Low": 4134.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:00:00Z", + "Date": "2025-09-24T22:14:59Z", + "Open": 4147.58, + "Close": 4163.06, + "High": 4164.46, + "Low": 4145.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:15:00Z", + "Date": "2025-09-24T22:29:59Z", + "Open": 4163.06, + "Close": 4156.6, + "High": 4165.8, + "Low": 4153.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:30:00Z", + "Date": "2025-09-24T22:44:59Z", + "Open": 4156.6, + "Close": 4159.72, + "High": 4164.98, + "Low": 4154.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:45:00Z", + "Date": "2025-09-24T22:59:59Z", + "Open": 4159.72, + "Close": 4155.85, + "High": 4162.14, + "Low": 4150.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:00:00Z", + "Date": "2025-09-24T23:14:59Z", + "Open": 4155.85, + "Close": 4161.67, + "High": 4164.27, + "Low": 4155.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:15:00Z", + "Date": "2025-09-24T23:29:59Z", + "Open": 4161.67, + "Close": 4157.42, + "High": 4162.74, + "Low": 4153.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:30:00Z", + "Date": "2025-09-24T23:44:59Z", + "Open": 4157.42, + "Close": 4150.33, + "High": 4158.72, + "Low": 4149.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:45:00Z", + "Date": "2025-09-24T23:59:59Z", + "Open": 4150.33, + "Close": 4153.79, + "High": 4156.06, + "Low": 4145.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:00:00Z", + "Date": "2025-09-25T00:14:59Z", + "Open": 4153.79, + "Close": 4160.96, + "High": 4162.57, + "Low": 4151.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:15:00Z", + "Date": "2025-09-25T00:29:59Z", + "Open": 4160.96, + "Close": 4140.16, + "High": 4161.43, + "Low": 4136.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:30:00Z", + "Date": "2025-09-25T00:44:59Z", + "Open": 4140.16, + "Close": 4142.99, + "High": 4152.23, + "Low": 4133.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:45:00Z", + "Date": "2025-09-25T00:59:59Z", + "Open": 4142.99, + "Close": 4130.82, + "High": 4145.37, + "Low": 4124.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:00:00Z", + "Date": "2025-09-25T01:14:59Z", + "Open": 4130.82, + "Close": 4129.54, + "High": 4137.47, + "Low": 4118.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:15:00Z", + "Date": "2025-09-25T01:29:59Z", + "Open": 4129.54, + "Close": 4111.14, + "High": 4129.54, + "Low": 4102.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:30:00Z", + "Date": "2025-09-25T01:44:59Z", + "Open": 4111.14, + "Close": 4086.83, + "High": 4111.14, + "Low": 4083.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:45:00Z", + "Date": "2025-09-25T01:59:59Z", + "Open": 4086.83, + "Close": 4103.1, + "High": 4104.38, + "Low": 4084.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:00:00Z", + "Date": "2025-09-25T02:14:59Z", + "Open": 4103.1, + "Close": 4092.81, + "High": 4118.86, + "Low": 4089.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:15:00Z", + "Date": "2025-09-25T02:29:59Z", + "Open": 4092.81, + "Close": 4083.94, + "High": 4093.66, + "Low": 4064.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:30:00Z", + "Date": "2025-09-25T02:44:59Z", + "Open": 4083.94, + "Close": 4102.25, + "High": 4137.83, + "Low": 4083.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:45:00Z", + "Date": "2025-09-25T02:59:59Z", + "Open": 4102.25, + "Close": 4102.51, + "High": 4112.41, + "Low": 4093.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:00:00Z", + "Date": "2025-09-25T03:14:59Z", + "Open": 4102.51, + "Close": 4089.22, + "High": 4103.61, + "Low": 4086.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:15:00Z", + "Date": "2025-09-25T03:29:59Z", + "Open": 4089.22, + "Close": 4037.05, + "High": 4091.63, + "Low": 4034.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:30:00Z", + "Date": "2025-09-25T03:44:59Z", + "Open": 4037.05, + "Close": 4049.11, + "High": 4058.1, + "Low": 4023.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:45:00Z", + "Date": "2025-09-25T03:59:59Z", + "Open": 4049.11, + "Close": 4063.5, + "High": 4066.05, + "Low": 4038.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:00:00Z", + "Date": "2025-09-25T04:14:59Z", + "Open": 4063.5, + "Close": 4048.63, + "High": 4071.16, + "Low": 4042.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:15:00Z", + "Date": "2025-09-25T04:29:59Z", + "Open": 4048.63, + "Close": 4035.64, + "High": 4048.75, + "Low": 4008.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:30:00Z", + "Date": "2025-09-25T04:44:59Z", + "Open": 4035.64, + "Close": 4039.3, + "High": 4041.06, + "Low": 4010.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:45:00Z", + "Date": "2025-09-25T04:59:59Z", + "Open": 4039.3, + "Close": 4003.39, + "High": 4042.96, + "Low": 3970.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:00:00Z", + "Date": "2025-09-25T05:14:59Z", + "Open": 4003.39, + "Close": 4014.7, + "High": 4021.17, + "Low": 3980.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:15:00Z", + "Date": "2025-09-25T05:29:59Z", + "Open": 4014.7, + "Close": 4034.19, + "High": 4040.94, + "Low": 4013.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:30:00Z", + "Date": "2025-09-25T05:44:59Z", + "Open": 4034.19, + "Close": 4029.38, + "High": 4034.67, + "Low": 4022.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:45:00Z", + "Date": "2025-09-25T05:59:59Z", + "Open": 4029.38, + "Close": 4025.99, + "High": 4032.62, + "Low": 4018.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:00:00Z", + "Date": "2025-09-25T06:14:59Z", + "Open": 4025.99, + "Close": 4006.13, + "High": 4029.36, + "Low": 4005.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:15:00Z", + "Date": "2025-09-25T06:29:59Z", + "Open": 4006.13, + "Close": 4006.15, + "High": 4021.57, + "Low": 3997.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:30:00Z", + "Date": "2025-09-25T06:44:59Z", + "Open": 4006.15, + "Close": 4002.27, + "High": 4018.31, + "Low": 4001.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:45:00Z", + "Date": "2025-09-25T06:59:59Z", + "Open": 4002.27, + "Close": 3998.19, + "High": 4011.53, + "Low": 3995.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:00:00Z", + "Date": "2025-09-25T07:14:59Z", + "Open": 3998.19, + "Close": 4001.24, + "High": 4010.66, + "Low": 3987.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:15:00Z", + "Date": "2025-09-25T07:29:59Z", + "Open": 4001.24, + "Close": 4013.45, + "High": 4019.27, + "Low": 3999.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:30:00Z", + "Date": "2025-09-25T07:44:59Z", + "Open": 4013.45, + "Close": 4018.43, + "High": 4022.49, + "Low": 4010.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:45:00Z", + "Date": "2025-09-25T07:59:59Z", + "Open": 4018.43, + "Close": 4009.45, + "High": 4020.22, + "Low": 4006.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:00:00Z", + "Date": "2025-09-25T08:14:59Z", + "Open": 4009.45, + "Close": 4032.14, + "High": 4032.84, + "Low": 4009.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:15:00Z", + "Date": "2025-09-25T08:29:59Z", + "Open": 4032.14, + "Close": 4033.64, + "High": 4036.62, + "Low": 4022.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:30:00Z", + "Date": "2025-09-25T08:44:59Z", + "Open": 4033.64, + "Close": 4012.59, + "High": 4033.64, + "Low": 4011.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:45:00Z", + "Date": "2025-09-25T08:59:59Z", + "Open": 4012.59, + "Close": 4015.88, + "High": 4016.69, + "Low": 4004.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:00:00Z", + "Date": "2025-09-25T09:14:59Z", + "Open": 4015.88, + "Close": 4033.82, + "High": 4034.65, + "Low": 4013.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:15:00Z", + "Date": "2025-09-25T09:29:59Z", + "Open": 4033.82, + "Close": 4039.46, + "High": 4046.8, + "Low": 4029.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:30:00Z", + "Date": "2025-09-25T09:44:59Z", + "Open": 4039.46, + "Close": 4038.41, + "High": 4053.43, + "Low": 4038.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:45:00Z", + "Date": "2025-09-25T09:59:59Z", + "Open": 4038.41, + "Close": 4025.55, + "High": 4038.45, + "Low": 4022.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:00:00Z", + "Date": "2025-09-25T10:14:59Z", + "Open": 4025.55, + "Close": 4031.46, + "High": 4034.77, + "Low": 4019.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:15:00Z", + "Date": "2025-09-25T10:29:59Z", + "Open": 4031.46, + "Close": 4031.09, + "High": 4044.03, + "Low": 4031.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:30:00Z", + "Date": "2025-09-25T10:44:59Z", + "Open": 4031.09, + "Close": 4022.22, + "High": 4033.7, + "Low": 4020.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:45:00Z", + "Date": "2025-09-25T10:59:59Z", + "Open": 4022.22, + "Close": 4014.6, + "High": 4023.17, + "Low": 4010.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:00:00Z", + "Date": "2025-09-25T11:14:59Z", + "Open": 4014.6, + "Close": 4005.32, + "High": 4020.98, + "Low": 3993.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:15:00Z", + "Date": "2025-09-25T11:29:59Z", + "Open": 4005.32, + "Close": 4008.29, + "High": 4009.93, + "Low": 3996.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:30:00Z", + "Date": "2025-09-25T11:44:59Z", + "Open": 4008.29, + "Close": 4000.68, + "High": 4011.27, + "Low": 4000.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:45:00Z", + "Date": "2025-09-25T11:59:59Z", + "Open": 4000.68, + "Close": 4003.29, + "High": 4006.86, + "Low": 3995.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:00:00Z", + "Date": "2025-09-25T12:14:59Z", + "Open": 4003.29, + "Close": 4012.25, + "High": 4017.64, + "Low": 4001.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:15:00Z", + "Date": "2025-09-25T12:29:59Z", + "Open": 4012.25, + "Close": 3950.6, + "High": 4012.51, + "Low": 3933.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:30:00Z", + "Date": "2025-09-25T12:44:59Z", + "Open": 3950.6, + "Close": 3997.45, + "High": 4005.87, + "Low": 3933.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:45:00Z", + "Date": "2025-09-25T12:59:59Z", + "Open": 3997.45, + "Close": 3978.64, + "High": 4001.73, + "Low": 3978.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:00:00Z", + "Date": "2025-09-25T13:14:59Z", + "Open": 3978.64, + "Close": 3977.94, + "High": 3981.2, + "Low": 3956.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:15:00Z", + "Date": "2025-09-25T13:29:59Z", + "Open": 3977.94, + "Close": 4003.98, + "High": 4008.01, + "Low": 3969.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:30:00Z", + "Date": "2025-09-25T13:44:59Z", + "Open": 4003.98, + "Close": 3960.48, + "High": 4005.29, + "Low": 3946.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:45:00Z", + "Date": "2025-09-25T13:59:59Z", + "Open": 3960.48, + "Close": 3970.76, + "High": 3975.49, + "Low": 3956.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:00:00Z", + "Date": "2025-09-25T14:14:59Z", + "Open": 3970.76, + "Close": 4001.83, + "High": 4003.61, + "Low": 3970.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:15:00Z", + "Date": "2025-09-25T14:29:59Z", + "Open": 4001.83, + "Close": 4010.1, + "High": 4022.24, + "Low": 4001.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:30:00Z", + "Date": "2025-09-25T14:44:59Z", + "Open": 4010.1, + "Close": 4017.16, + "High": 4023.89, + "Low": 4007.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:45:00Z", + "Date": "2025-09-25T14:59:59Z", + "Open": 4017.16, + "Close": 4015.71, + "High": 4021.29, + "Low": 4005.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:00:00Z", + "Date": "2025-09-25T15:14:59Z", + "Open": 4015.71, + "Close": 4005.88, + "High": 4018.51, + "Low": 3994.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:15:00Z", + "Date": "2025-09-25T15:29:59Z", + "Open": 4005.88, + "Close": 3990.9, + "High": 4008.54, + "Low": 3981.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:30:00Z", + "Date": "2025-09-25T15:44:59Z", + "Open": 3990.9, + "Close": 4001.8, + "High": 4009.74, + "Low": 3990.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:45:00Z", + "Date": "2025-09-25T15:59:59Z", + "Open": 4001.8, + "Close": 4004.81, + "High": 4006.88, + "Low": 3993.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:00:00Z", + "Date": "2025-09-25T16:14:59Z", + "Open": 4004.81, + "Close": 4000.01, + "High": 4008.79, + "Low": 3996.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:15:00Z", + "Date": "2025-09-25T16:29:59Z", + "Open": 4000.01, + "Close": 3968.19, + "High": 4000.21, + "Low": 3965.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:30:00Z", + "Date": "2025-09-25T16:44:59Z", + "Open": 3968.19, + "Close": 3953.59, + "High": 3980.45, + "Low": 3949.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:45:00Z", + "Date": "2025-09-25T16:59:59Z", + "Open": 3953.59, + "Close": 3942.84, + "High": 3960.6, + "Low": 3930.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:00:00Z", + "Date": "2025-09-25T17:14:59Z", + "Open": 3942.84, + "Close": 3905.37, + "High": 3944.64, + "Low": 3905.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:15:00Z", + "Date": "2025-09-25T17:29:59Z", + "Open": 3905.37, + "Close": 3901.88, + "High": 3919.15, + "Low": 3876.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:30:00Z", + "Date": "2025-09-25T17:44:59Z", + "Open": 3901.88, + "Close": 3867.55, + "High": 3907.95, + "Low": 3861.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:45:00Z", + "Date": "2025-09-25T17:59:59Z", + "Open": 3867.55, + "Close": 3840.31, + "High": 3871.8, + "Low": 3825.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:00:00Z", + "Date": "2025-09-25T18:14:59Z", + "Open": 3840.31, + "Close": 3861.9, + "High": 3862.11, + "Low": 3825.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:15:00Z", + "Date": "2025-09-25T18:29:59Z", + "Open": 3861.9, + "Close": 3882.88, + "High": 3891.49, + "Low": 3848.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:30:00Z", + "Date": "2025-09-25T18:44:59Z", + "Open": 3882.88, + "Close": 3891.14, + "High": 3897.98, + "Low": 3871.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:45:00Z", + "Date": "2025-09-25T18:59:59Z", + "Open": 3891.14, + "Close": 3925.97, + "High": 3926.54, + "Low": 3880.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:00:00Z", + "Date": "2025-09-25T19:14:59Z", + "Open": 3925.97, + "Close": 3924.65, + "High": 3939.52, + "Low": 3923.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:15:00Z", + "Date": "2025-09-25T19:29:59Z", + "Open": 3924.65, + "Close": 3939.98, + "High": 3948.58, + "Low": 3919.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:30:00Z", + "Date": "2025-09-25T19:44:59Z", + "Open": 3939.98, + "Close": 3931.71, + "High": 3946.09, + "Low": 3927.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:45:00Z", + "Date": "2025-09-25T19:59:59Z", + "Open": 3931.71, + "Close": 3911.77, + "High": 3932.66, + "Low": 3908.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:00:00Z", + "Date": "2025-09-25T20:14:59Z", + "Open": 3911.77, + "Close": 3896.59, + "High": 3920.04, + "Low": 3888.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:15:00Z", + "Date": "2025-09-25T20:29:59Z", + "Open": 3896.59, + "Close": 3907.36, + "High": 3918.93, + "Low": 3890.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:30:00Z", + "Date": "2025-09-25T20:44:59Z", + "Open": 3907.36, + "Close": 3893.9, + "High": 3907.49, + "Low": 3879.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:45:00Z", + "Date": "2025-09-25T20:59:59Z", + "Open": 3893.9, + "Close": 3887.44, + "High": 3903.0, + "Low": 3879.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:00:00Z", + "Date": "2025-09-25T21:14:59Z", + "Open": 3887.44, + "Close": 3902.01, + "High": 3919.35, + "Low": 3887.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:15:00Z", + "Date": "2025-09-25T21:29:59Z", + "Open": 3902.01, + "Close": 3897.59, + "High": 3912.33, + "Low": 3890.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:30:00Z", + "Date": "2025-09-25T21:44:59Z", + "Open": 3897.59, + "Close": 3892.83, + "High": 3898.52, + "Low": 3882.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:45:00Z", + "Date": "2025-09-25T21:59:59Z", + "Open": 3892.83, + "Close": 3906.19, + "High": 3912.42, + "Low": 3891.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:00:00Z", + "Date": "2025-09-25T22:14:59Z", + "Open": 3906.19, + "Close": 3930.94, + "High": 3932.24, + "Low": 3898.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:15:00Z", + "Date": "2025-09-25T22:29:59Z", + "Open": 3930.94, + "Close": 3912.23, + "High": 3937.94, + "Low": 3910.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:30:00Z", + "Date": "2025-09-25T22:44:59Z", + "Open": 3912.23, + "Close": 3902.43, + "High": 3913.29, + "Low": 3897.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:45:00Z", + "Date": "2025-09-25T22:59:59Z", + "Open": 3902.43, + "Close": 3894.79, + "High": 3902.79, + "Low": 3883.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:00:00Z", + "Date": "2025-09-25T23:14:59Z", + "Open": 3894.79, + "Close": 3892.89, + "High": 3907.01, + "Low": 3888.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:15:00Z", + "Date": "2025-09-25T23:29:59Z", + "Open": 3892.89, + "Close": 3892.71, + "High": 3897.82, + "Low": 3879.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:30:00Z", + "Date": "2025-09-25T23:44:59Z", + "Open": 3892.71, + "Close": 3874.02, + "High": 3892.88, + "Low": 3852.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:45:00Z", + "Date": "2025-09-25T23:59:59Z", + "Open": 3874.02, + "Close": 3875.61, + "High": 3875.66, + "Low": 3858.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:00:00Z", + "Date": "2025-09-26T00:14:59Z", + "Open": 3875.61, + "Close": 3896.94, + "High": 3899.89, + "Low": 3875.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:15:00Z", + "Date": "2025-09-26T00:29:59Z", + "Open": 3896.94, + "Close": 3905.49, + "High": 3914.27, + "Low": 3893.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:30:00Z", + "Date": "2025-09-26T00:44:59Z", + "Open": 3905.49, + "Close": 3876.01, + "High": 3905.49, + "Low": 3875.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:45:00Z", + "Date": "2025-09-26T00:59:59Z", + "Open": 3876.01, + "Close": 3933.12, + "High": 3939.54, + "Low": 3869.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:00:00Z", + "Date": "2025-09-26T01:14:59Z", + "Open": 3933.12, + "Close": 3939.1, + "High": 3942.99, + "Low": 3922.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:15:00Z", + "Date": "2025-09-26T01:29:59Z", + "Open": 3939.1, + "Close": 3931.23, + "High": 3946.58, + "Low": 3930.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:30:00Z", + "Date": "2025-09-26T01:44:59Z", + "Open": 3931.23, + "Close": 3945.06, + "High": 3945.43, + "Low": 3928.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:45:00Z", + "Date": "2025-09-26T01:59:59Z", + "Open": 3945.06, + "Close": 3950.46, + "High": 3959.06, + "Low": 3939.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:00:00Z", + "Date": "2025-09-26T02:14:59Z", + "Open": 3950.46, + "Close": 3949.17, + "High": 3967.77, + "Low": 3943.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:15:00Z", + "Date": "2025-09-26T02:29:59Z", + "Open": 3949.17, + "Close": 3947.96, + "High": 3962.9, + "Low": 3945.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:30:00Z", + "Date": "2025-09-26T02:44:59Z", + "Open": 3947.96, + "Close": 3960.61, + "High": 3960.88, + "Low": 3943.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:45:00Z", + "Date": "2025-09-26T02:59:59Z", + "Open": 3960.61, + "Close": 3960.84, + "High": 3972.46, + "Low": 3955.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:00:00Z", + "Date": "2025-09-26T03:14:59Z", + "Open": 3960.84, + "Close": 3962.59, + "High": 3965.17, + "Low": 3948.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:15:00Z", + "Date": "2025-09-26T03:29:59Z", + "Open": 3962.59, + "Close": 3957.25, + "High": 3970.13, + "Low": 3956.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:30:00Z", + "Date": "2025-09-26T03:44:59Z", + "Open": 3957.25, + "Close": 3959.47, + "High": 3960.12, + "Low": 3946.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:45:00Z", + "Date": "2025-09-26T03:59:59Z", + "Open": 3959.47, + "Close": 3967.35, + "High": 3970.33, + "Low": 3955.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:00:00Z", + "Date": "2025-09-26T04:14:59Z", + "Open": 3967.35, + "Close": 3967.81, + "High": 3973.33, + "Low": 3960.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:15:00Z", + "Date": "2025-09-26T04:29:59Z", + "Open": 3967.81, + "Close": 3963.73, + "High": 3977.98, + "Low": 3960.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:30:00Z", + "Date": "2025-09-26T04:44:59Z", + "Open": 3963.73, + "Close": 3945.46, + "High": 3964.24, + "Low": 3940.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:45:00Z", + "Date": "2025-09-26T04:59:59Z", + "Open": 3945.46, + "Close": 3947.37, + "High": 3951.88, + "Low": 3941.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:00:00Z", + "Date": "2025-09-26T05:14:59Z", + "Open": 3947.37, + "Close": 3954.5, + "High": 3959.41, + "Low": 3944.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:15:00Z", + "Date": "2025-09-26T05:29:59Z", + "Open": 3954.5, + "Close": 3959.08, + "High": 3964.89, + "Low": 3954.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:30:00Z", + "Date": "2025-09-26T05:44:59Z", + "Open": 3959.08, + "Close": 3946.19, + "High": 3959.77, + "Low": 3945.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:45:00Z", + "Date": "2025-09-26T05:59:59Z", + "Open": 3946.19, + "Close": 3923.63, + "High": 3948.94, + "Low": 3921.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:00:00Z", + "Date": "2025-09-26T06:14:59Z", + "Open": 3923.63, + "Close": 3933.14, + "High": 3935.03, + "Low": 3913.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:15:00Z", + "Date": "2025-09-26T06:29:59Z", + "Open": 3933.14, + "Close": 3942.48, + "High": 3950.68, + "Low": 3931.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:30:00Z", + "Date": "2025-09-26T06:44:59Z", + "Open": 3942.48, + "Close": 3946.16, + "High": 3950.51, + "Low": 3935.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:45:00Z", + "Date": "2025-09-26T06:59:59Z", + "Open": 3946.16, + "Close": 3923.48, + "High": 3946.56, + "Low": 3917.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:00:00Z", + "Date": "2025-09-26T07:14:59Z", + "Open": 3923.48, + "Close": 3936.74, + "High": 3937.18, + "Low": 3920.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:15:00Z", + "Date": "2025-09-26T07:29:59Z", + "Open": 3936.74, + "Close": 3934.2, + "High": 3950.42, + "Low": 3934.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:30:00Z", + "Date": "2025-09-26T07:44:59Z", + "Open": 3934.2, + "Close": 3912.95, + "High": 3934.2, + "Low": 3910.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:45:00Z", + "Date": "2025-09-26T07:59:59Z", + "Open": 3912.95, + "Close": 3941.52, + "High": 3943.07, + "Low": 3909.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:00:00Z", + "Date": "2025-09-26T08:14:59Z", + "Open": 3941.52, + "Close": 3940.38, + "High": 3945.71, + "Low": 3936.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:15:00Z", + "Date": "2025-09-26T08:29:59Z", + "Open": 3940.38, + "Close": 3939.26, + "High": 3944.01, + "Low": 3928.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:30:00Z", + "Date": "2025-09-26T08:44:59Z", + "Open": 3939.26, + "Close": 3942.33, + "High": 3946.14, + "Low": 3936.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:45:00Z", + "Date": "2025-09-26T08:59:59Z", + "Open": 3942.33, + "Close": 3936.91, + "High": 3947.56, + "Low": 3935.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:00:00Z", + "Date": "2025-09-26T09:14:59Z", + "Open": 3936.91, + "Close": 3939.39, + "High": 3942.67, + "Low": 3929.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:15:00Z", + "Date": "2025-09-26T09:29:59Z", + "Open": 3939.39, + "Close": 3930.2, + "High": 3939.73, + "Low": 3927.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:30:00Z", + "Date": "2025-09-26T09:44:59Z", + "Open": 3930.2, + "Close": 3908.09, + "High": 3933.25, + "Low": 3899.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:45:00Z", + "Date": "2025-09-26T09:59:59Z", + "Open": 3908.09, + "Close": 3917.91, + "High": 3919.86, + "Low": 3906.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:00:00Z", + "Date": "2025-09-26T10:14:59Z", + "Open": 3917.91, + "Close": 3889.29, + "High": 3919.21, + "Low": 3887.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:15:00Z", + "Date": "2025-09-26T10:29:59Z", + "Open": 3889.29, + "Close": 3888.66, + "High": 3895.84, + "Low": 3881.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:30:00Z", + "Date": "2025-09-26T10:44:59Z", + "Open": 3888.66, + "Close": 3890.28, + "High": 3898.27, + "Low": 3877.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:45:00Z", + "Date": "2025-09-26T10:59:59Z", + "Open": 3890.28, + "Close": 3890.53, + "High": 3896.79, + "Low": 3880.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:00:00Z", + "Date": "2025-09-26T11:14:59Z", + "Open": 3890.53, + "Close": 3879.68, + "High": 3893.32, + "Low": 3874.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:15:00Z", + "Date": "2025-09-26T11:29:59Z", + "Open": 3879.68, + "Close": 3893.12, + "High": 3895.73, + "Low": 3877.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:30:00Z", + "Date": "2025-09-26T11:44:59Z", + "Open": 3893.12, + "Close": 3912.02, + "High": 3917.28, + "Low": 3892.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:45:00Z", + "Date": "2025-09-26T11:59:59Z", + "Open": 3912.02, + "Close": 3907.92, + "High": 3919.01, + "Low": 3906.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:00:00Z", + "Date": "2025-09-26T12:14:59Z", + "Open": 3907.92, + "Close": 3882.61, + "High": 3907.93, + "Low": 3882.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:15:00Z", + "Date": "2025-09-26T12:29:59Z", + "Open": 3882.61, + "Close": 3906.3, + "High": 3908.34, + "Low": 3877.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:30:00Z", + "Date": "2025-09-26T12:44:59Z", + "Open": 3906.3, + "Close": 3950.56, + "High": 3964.13, + "Low": 3893.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:45:00Z", + "Date": "2025-09-26T12:59:59Z", + "Open": 3950.56, + "Close": 3939.58, + "High": 3953.49, + "Low": 3928.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:00:00Z", + "Date": "2025-09-26T13:14:59Z", + "Open": 3939.58, + "Close": 3930.27, + "High": 3942.1, + "Low": 3926.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:15:00Z", + "Date": "2025-09-26T13:29:59Z", + "Open": 3930.27, + "Close": 3917.27, + "High": 3932.69, + "Low": 3912.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:30:00Z", + "Date": "2025-09-26T13:44:59Z", + "Open": 3917.27, + "Close": 3940.56, + "High": 3947.55, + "Low": 3908.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:45:00Z", + "Date": "2025-09-26T13:59:59Z", + "Open": 3940.56, + "Close": 3973.28, + "High": 3986.79, + "Low": 3934.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:00:00Z", + "Date": "2025-09-26T14:14:59Z", + "Open": 3973.28, + "Close": 3948.6, + "High": 3980.03, + "Low": 3946.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:15:00Z", + "Date": "2025-09-26T14:29:59Z", + "Open": 3948.6, + "Close": 3942.42, + "High": 3959.27, + "Low": 3929.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:30:00Z", + "Date": "2025-09-26T14:44:59Z", + "Open": 3942.42, + "Close": 3943.07, + "High": 3949.74, + "Low": 3925.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:45:00Z", + "Date": "2025-09-26T14:59:59Z", + "Open": 3943.07, + "Close": 3932.06, + "High": 3948.43, + "Low": 3926.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:00:00Z", + "Date": "2025-09-26T15:14:59Z", + "Open": 3932.06, + "Close": 3940.29, + "High": 3957.28, + "Low": 3930.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:15:00Z", + "Date": "2025-09-26T15:29:59Z", + "Open": 3940.29, + "Close": 3962.34, + "High": 3964.23, + "Low": 3936.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:30:00Z", + "Date": "2025-09-26T15:44:59Z", + "Open": 3962.34, + "Close": 3953.95, + "High": 3964.4, + "Low": 3949.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:45:00Z", + "Date": "2025-09-26T15:59:59Z", + "Open": 3953.95, + "Close": 3947.81, + "High": 3957.28, + "Low": 3943.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:00:00Z", + "Date": "2025-09-26T16:14:59Z", + "Open": 3947.81, + "Close": 3966.28, + "High": 3973.67, + "Low": 3944.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:15:00Z", + "Date": "2025-09-26T16:29:59Z", + "Open": 3966.28, + "Close": 3983.47, + "High": 3996.5, + "Low": 3964.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:30:00Z", + "Date": "2025-09-26T16:44:59Z", + "Open": 3983.47, + "Close": 3984.43, + "High": 3986.21, + "Low": 3973.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:45:00Z", + "Date": "2025-09-26T16:59:59Z", + "Open": 3984.43, + "Close": 3992.49, + "High": 3995.51, + "Low": 3983.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:00:00Z", + "Date": "2025-09-26T17:14:59Z", + "Open": 3992.49, + "Close": 3998.85, + "High": 4001.15, + "Low": 3979.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:15:00Z", + "Date": "2025-09-26T17:29:59Z", + "Open": 3998.85, + "Close": 4027.78, + "High": 4032.54, + "Low": 3992.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:30:00Z", + "Date": "2025-09-26T17:44:59Z", + "Open": 4027.78, + "Close": 4029.68, + "High": 4037.08, + "Low": 4018.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:45:00Z", + "Date": "2025-09-26T17:59:59Z", + "Open": 4029.68, + "Close": 4047.51, + "High": 4049.22, + "Low": 4028.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:00:00Z", + "Date": "2025-09-26T18:14:59Z", + "Open": 4047.51, + "Close": 4052.89, + "High": 4059.74, + "Low": 4038.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:15:00Z", + "Date": "2025-09-26T18:29:59Z", + "Open": 4052.89, + "Close": 4057.42, + "High": 4070.29, + "Low": 4052.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:30:00Z", + "Date": "2025-09-26T18:44:59Z", + "Open": 4057.42, + "Close": 4045.76, + "High": 4061.55, + "Low": 4043.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:45:00Z", + "Date": "2025-09-26T18:59:59Z", + "Open": 4045.76, + "Close": 4046.9, + "High": 4053.01, + "Low": 4040.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:00:00Z", + "Date": "2025-09-26T19:14:59Z", + "Open": 4046.9, + "Close": 4042.19, + "High": 4048.37, + "Low": 4032.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:15:00Z", + "Date": "2025-09-26T19:29:59Z", + "Open": 4042.19, + "Close": 4025.36, + "High": 4048.7, + "Low": 4024.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:30:00Z", + "Date": "2025-09-26T19:44:59Z", + "Open": 4025.36, + "Close": 4014.63, + "High": 4027.78, + "Low": 4010.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:45:00Z", + "Date": "2025-09-26T19:59:59Z", + "Open": 4014.63, + "Close": 4027.73, + "High": 4031.32, + "Low": 4009.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:00:00Z", + "Date": "2025-09-26T20:14:59Z", + "Open": 4027.73, + "Close": 4031.23, + "High": 4031.77, + "Low": 4013.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:15:00Z", + "Date": "2025-09-26T20:29:59Z", + "Open": 4031.23, + "Close": 4021.07, + "High": 4032.43, + "Low": 4017.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:30:00Z", + "Date": "2025-09-26T20:44:59Z", + "Open": 4021.07, + "Close": 4011.92, + "High": 4024.91, + "Low": 4010.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:45:00Z", + "Date": "2025-09-26T20:59:59Z", + "Open": 4011.92, + "Close": 4012.23, + "High": 4017.37, + "Low": 4010.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:00:00Z", + "Date": "2025-09-26T21:14:59Z", + "Open": 4012.23, + "Close": 4018.64, + "High": 4019.49, + "Low": 4006.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:15:00Z", + "Date": "2025-09-26T21:29:59Z", + "Open": 4018.64, + "Close": 4021.62, + "High": 4022.06, + "Low": 4010.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:30:00Z", + "Date": "2025-09-26T21:44:59Z", + "Open": 4021.62, + "Close": 4014.29, + "High": 4023.41, + "Low": 4013.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:45:00Z", + "Date": "2025-09-26T21:59:59Z", + "Open": 4014.29, + "Close": 4024.98, + "High": 4027.25, + "Low": 4011.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:00:00Z", + "Date": "2025-09-26T22:14:59Z", + "Open": 4024.98, + "Close": 4035.06, + "High": 4038.93, + "Low": 4020.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:15:00Z", + "Date": "2025-09-26T22:29:59Z", + "Open": 4035.06, + "Close": 4032.0, + "High": 4041.75, + "Low": 4031.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:30:00Z", + "Date": "2025-09-26T22:44:59Z", + "Open": 4032.0, + "Close": 4032.56, + "High": 4039.24, + "Low": 4031.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:45:00Z", + "Date": "2025-09-26T22:59:59Z", + "Open": 4032.56, + "Close": 4028.3, + "High": 4037.97, + "Low": 4026.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:00:00Z", + "Date": "2025-09-26T23:14:59Z", + "Open": 4028.3, + "Close": 4020.69, + "High": 4028.36, + "Low": 4019.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:15:00Z", + "Date": "2025-09-26T23:29:59Z", + "Open": 4020.69, + "Close": 4025.7, + "High": 4026.7, + "Low": 4016.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:30:00Z", + "Date": "2025-09-26T23:44:59Z", + "Open": 4025.7, + "Close": 4035.08, + "High": 4037.33, + "Low": 4024.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:45:00Z", + "Date": "2025-09-26T23:59:59Z", + "Open": 4035.08, + "Close": 4034.53, + "High": 4038.84, + "Low": 4032.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:00:00Z", + "Date": "2025-09-27T00:14:59Z", + "Open": 4034.53, + "Close": 4024.69, + "High": 4034.53, + "Low": 4023.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:15:00Z", + "Date": "2025-09-27T00:29:59Z", + "Open": 4024.69, + "Close": 4030.07, + "High": 4031.75, + "Low": 4022.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:30:00Z", + "Date": "2025-09-27T00:44:59Z", + "Open": 4030.07, + "Close": 4024.1, + "High": 4034.72, + "Low": 4023.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:45:00Z", + "Date": "2025-09-27T00:59:59Z", + "Open": 4024.1, + "Close": 4029.22, + "High": 4030.02, + "Low": 4018.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:00:00Z", + "Date": "2025-09-27T01:14:59Z", + "Open": 4029.22, + "Close": 4024.32, + "High": 4031.27, + "Low": 4019.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:15:00Z", + "Date": "2025-09-27T01:29:59Z", + "Open": 4024.32, + "Close": 4016.58, + "High": 4027.47, + "Low": 4009.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:30:00Z", + "Date": "2025-09-27T01:44:59Z", + "Open": 4016.58, + "Close": 4015.42, + "High": 4017.61, + "Low": 4009.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:45:00Z", + "Date": "2025-09-27T01:59:59Z", + "Open": 4015.42, + "Close": 4020.06, + "High": 4020.92, + "Low": 4015.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:00:00Z", + "Date": "2025-09-27T02:14:59Z", + "Open": 4020.06, + "Close": 4022.77, + "High": 4023.56, + "Low": 4016.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:15:00Z", + "Date": "2025-09-27T02:29:59Z", + "Open": 4022.77, + "Close": 4014.86, + "High": 4024.8, + "Low": 4011.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:30:00Z", + "Date": "2025-09-27T02:44:59Z", + "Open": 4014.86, + "Close": 4018.89, + "High": 4019.14, + "Low": 4011.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:45:00Z", + "Date": "2025-09-27T02:59:59Z", + "Open": 4018.89, + "Close": 4014.86, + "High": 4020.79, + "Low": 4013.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:00:00Z", + "Date": "2025-09-27T03:14:59Z", + "Open": 4014.86, + "Close": 4014.18, + "High": 4019.88, + "Low": 4012.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:15:00Z", + "Date": "2025-09-27T03:29:59Z", + "Open": 4014.18, + "Close": 4025.67, + "High": 4027.12, + "Low": 4013.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:30:00Z", + "Date": "2025-09-27T03:44:59Z", + "Open": 4025.67, + "Close": 4027.72, + "High": 4031.51, + "Low": 4023.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:45:00Z", + "Date": "2025-09-27T03:59:59Z", + "Open": 4027.72, + "Close": 4021.16, + "High": 4029.96, + "Low": 4020.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:00:00Z", + "Date": "2025-09-27T04:14:59Z", + "Open": 4021.16, + "Close": 4017.28, + "High": 4023.82, + "Low": 4016.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:15:00Z", + "Date": "2025-09-27T04:29:59Z", + "Open": 4017.28, + "Close": 4028.68, + "High": 4029.17, + "Low": 4017.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:30:00Z", + "Date": "2025-09-27T04:44:59Z", + "Open": 4028.68, + "Close": 4023.94, + "High": 4030.04, + "Low": 4023.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:45:00Z", + "Date": "2025-09-27T04:59:59Z", + "Open": 4023.94, + "Close": 4023.8, + "High": 4026.07, + "Low": 4021.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:00:00Z", + "Date": "2025-09-27T05:14:59Z", + "Open": 4023.8, + "Close": 4015.89, + "High": 4024.09, + "Low": 4014.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:15:00Z", + "Date": "2025-09-27T05:29:59Z", + "Open": 4015.89, + "Close": 4016.08, + "High": 4019.96, + "Low": 4014.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:30:00Z", + "Date": "2025-09-27T05:44:59Z", + "Open": 4016.08, + "Close": 4021.15, + "High": 4021.46, + "Low": 4014.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:45:00Z", + "Date": "2025-09-27T05:59:59Z", + "Open": 4021.15, + "Close": 4021.8, + "High": 4023.97, + "Low": 4020.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:00:00Z", + "Date": "2025-09-27T06:14:59Z", + "Open": 4021.8, + "Close": 4016.99, + "High": 4022.13, + "Low": 4016.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:15:00Z", + "Date": "2025-09-27T06:29:59Z", + "Open": 4016.99, + "Close": 4016.09, + "High": 4018.13, + "Low": 4014.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:30:00Z", + "Date": "2025-09-27T06:44:59Z", + "Open": 4016.09, + "Close": 4018.25, + "High": 4019.11, + "Low": 4014.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:45:00Z", + "Date": "2025-09-27T06:59:59Z", + "Open": 4018.25, + "Close": 4020.72, + "High": 4021.98, + "Low": 4017.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:00:00Z", + "Date": "2025-09-27T07:14:59Z", + "Open": 4020.72, + "Close": 4021.1, + "High": 4024.15, + "Low": 4020.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:15:00Z", + "Date": "2025-09-27T07:29:59Z", + "Open": 4021.1, + "Close": 4015.55, + "High": 4021.68, + "Low": 4014.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:30:00Z", + "Date": "2025-09-27T07:44:59Z", + "Open": 4015.55, + "Close": 4010.49, + "High": 4016.45, + "Low": 4009.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:45:00Z", + "Date": "2025-09-27T07:59:59Z", + "Open": 4010.49, + "Close": 4009.45, + "High": 4012.98, + "Low": 4007.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:00:00Z", + "Date": "2025-09-27T08:14:59Z", + "Open": 4009.45, + "Close": 3993.36, + "High": 4009.69, + "Low": 3987.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:15:00Z", + "Date": "2025-09-27T08:29:59Z", + "Open": 3993.36, + "Close": 4000.18, + "High": 4000.58, + "Low": 3989.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:30:00Z", + "Date": "2025-09-27T08:44:59Z", + "Open": 4000.18, + "Close": 3992.43, + "High": 4000.39, + "Low": 3991.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:45:00Z", + "Date": "2025-09-27T08:59:59Z", + "Open": 3992.43, + "Close": 3987.35, + "High": 3994.95, + "Low": 3984.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:00:00Z", + "Date": "2025-09-27T09:14:59Z", + "Open": 3987.35, + "Close": 3977.97, + "High": 3989.87, + "Low": 3974.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:15:00Z", + "Date": "2025-09-27T09:29:59Z", + "Open": 3977.97, + "Close": 3982.24, + "High": 3982.97, + "Low": 3976.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:30:00Z", + "Date": "2025-09-27T09:44:59Z", + "Open": 3982.24, + "Close": 3991.06, + "High": 3993.32, + "Low": 3979.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:45:00Z", + "Date": "2025-09-27T09:59:59Z", + "Open": 3991.06, + "Close": 3996.76, + "High": 3999.77, + "Low": 3989.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:00:00Z", + "Date": "2025-09-27T10:14:59Z", + "Open": 3996.76, + "Close": 3994.13, + "High": 3999.87, + "Low": 3992.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:15:00Z", + "Date": "2025-09-27T10:29:59Z", + "Open": 3994.13, + "Close": 3991.82, + "High": 3998.11, + "Low": 3990.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:30:00Z", + "Date": "2025-09-27T10:44:59Z", + "Open": 3991.82, + "Close": 4014.34, + "High": 4018.58, + "Low": 3991.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:45:00Z", + "Date": "2025-09-27T10:59:59Z", + "Open": 4014.34, + "Close": 4010.79, + "High": 4019.53, + "Low": 4009.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:00:00Z", + "Date": "2025-09-27T11:14:59Z", + "Open": 4010.79, + "Close": 4008.55, + "High": 4013.66, + "Low": 4008.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:15:00Z", + "Date": "2025-09-27T11:29:59Z", + "Open": 4008.55, + "Close": 4014.08, + "High": 4015.27, + "Low": 4008.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:30:00Z", + "Date": "2025-09-27T11:44:59Z", + "Open": 4014.08, + "Close": 4006.24, + "High": 4014.37, + "Low": 4004.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:45:00Z", + "Date": "2025-09-27T11:59:59Z", + "Open": 4006.24, + "Close": 4003.78, + "High": 4007.01, + "Low": 4000.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:00:00Z", + "Date": "2025-09-27T12:14:59Z", + "Open": 4003.78, + "Close": 3998.36, + "High": 4004.44, + "Low": 3996.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:15:00Z", + "Date": "2025-09-27T12:29:59Z", + "Open": 3998.36, + "Close": 3999.89, + "High": 4001.08, + "Low": 3996.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:30:00Z", + "Date": "2025-09-27T12:44:59Z", + "Open": 3999.89, + "Close": 4012.4, + "High": 4012.99, + "Low": 3998.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:45:00Z", + "Date": "2025-09-27T12:59:59Z", + "Open": 4012.4, + "Close": 4030.61, + "High": 4040.08, + "Low": 4010.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:00:00Z", + "Date": "2025-09-27T13:14:59Z", + "Open": 4030.61, + "Close": 4017.68, + "High": 4033.21, + "Low": 4017.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:15:00Z", + "Date": "2025-09-27T13:29:59Z", + "Open": 4017.68, + "Close": 4022.25, + "High": 4023.83, + "Low": 4017.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:30:00Z", + "Date": "2025-09-27T13:44:59Z", + "Open": 4022.25, + "Close": 4026.98, + "High": 4028.86, + "Low": 4018.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:45:00Z", + "Date": "2025-09-27T13:59:59Z", + "Open": 4026.98, + "Close": 4021.6, + "High": 4028.66, + "Low": 4020.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:00:00Z", + "Date": "2025-09-27T14:14:59Z", + "Open": 4021.6, + "Close": 4025.17, + "High": 4027.93, + "Low": 4016.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:15:00Z", + "Date": "2025-09-27T14:29:59Z", + "Open": 4025.17, + "Close": 4020.31, + "High": 4026.01, + "Low": 4018.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:30:00Z", + "Date": "2025-09-27T14:44:59Z", + "Open": 4020.31, + "Close": 4018.84, + "High": 4025.72, + "Low": 4018.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:45:00Z", + "Date": "2025-09-27T14:59:59Z", + "Open": 4018.84, + "Close": 4016.59, + "High": 4019.27, + "Low": 4011.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:00:00Z", + "Date": "2025-09-27T15:14:59Z", + "Open": 4016.59, + "Close": 4004.43, + "High": 4016.87, + "Low": 4001.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:15:00Z", + "Date": "2025-09-27T15:29:59Z", + "Open": 4004.43, + "Close": 4014.73, + "High": 4015.13, + "Low": 4004.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:30:00Z", + "Date": "2025-09-27T15:44:59Z", + "Open": 4014.73, + "Close": 4018.67, + "High": 4021.53, + "Low": 4010.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:45:00Z", + "Date": "2025-09-27T15:59:59Z", + "Open": 4018.67, + "Close": 4020.42, + "High": 4024.06, + "Low": 4017.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:00:00Z", + "Date": "2025-09-27T16:14:59Z", + "Open": 4020.42, + "Close": 4013.23, + "High": 4021.63, + "Low": 4012.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:15:00Z", + "Date": "2025-09-27T16:29:59Z", + "Open": 4013.23, + "Close": 4013.32, + "High": 4017.59, + "Low": 4009.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:30:00Z", + "Date": "2025-09-27T16:44:59Z", + "Open": 4013.32, + "Close": 4011.37, + "High": 4016.37, + "Low": 4009.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:45:00Z", + "Date": "2025-09-27T16:59:59Z", + "Open": 4011.37, + "Close": 4009.12, + "High": 4014.55, + "Low": 4005.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:00:00Z", + "Date": "2025-09-27T17:14:59Z", + "Open": 4009.12, + "Close": 3996.74, + "High": 4009.97, + "Low": 3988.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:15:00Z", + "Date": "2025-09-27T17:29:59Z", + "Open": 3996.74, + "Close": 3991.48, + "High": 3997.17, + "Low": 3983.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:30:00Z", + "Date": "2025-09-27T17:44:59Z", + "Open": 3991.48, + "Close": 3997.64, + "High": 4002.23, + "Low": 3989.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:45:00Z", + "Date": "2025-09-27T17:59:59Z", + "Open": 3997.64, + "Close": 4003.4, + "High": 4004.93, + "Low": 3992.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:00:00Z", + "Date": "2025-09-27T18:14:59Z", + "Open": 4003.4, + "Close": 3997.67, + "High": 4005.84, + "Low": 3993.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:15:00Z", + "Date": "2025-09-27T18:29:59Z", + "Open": 3997.67, + "Close": 3997.4, + "High": 4000.64, + "Low": 3993.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:30:00Z", + "Date": "2025-09-27T18:44:59Z", + "Open": 3997.4, + "Close": 3988.77, + "High": 3998.41, + "Low": 3987.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:45:00Z", + "Date": "2025-09-27T18:59:59Z", + "Open": 3988.77, + "Close": 3997.68, + "High": 3998.48, + "Low": 3988.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:00:00Z", + "Date": "2025-09-27T19:14:59Z", + "Open": 3997.68, + "Close": 3993.71, + "High": 3999.39, + "Low": 3993.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:15:00Z", + "Date": "2025-09-27T19:29:59Z", + "Open": 3993.71, + "Close": 4001.02, + "High": 4001.5, + "Low": 3992.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:30:00Z", + "Date": "2025-09-27T19:44:59Z", + "Open": 4001.02, + "Close": 3999.57, + "High": 4001.32, + "Low": 3995.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:45:00Z", + "Date": "2025-09-27T19:59:59Z", + "Open": 3999.57, + "Close": 4003.92, + "High": 4005.12, + "Low": 3998.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:00:00Z", + "Date": "2025-09-27T20:14:59Z", + "Open": 4003.92, + "Close": 4004.87, + "High": 4008.3, + "Low": 4002.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:15:00Z", + "Date": "2025-09-27T20:29:59Z", + "Open": 4004.87, + "Close": 4004.81, + "High": 4005.7, + "Low": 4002.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:30:00Z", + "Date": "2025-09-27T20:44:59Z", + "Open": 4004.81, + "Close": 4005.5, + "High": 4011.68, + "Low": 4002.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:45:00Z", + "Date": "2025-09-27T20:59:59Z", + "Open": 4005.5, + "Close": 4008.22, + "High": 4008.42, + "Low": 4002.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:00:00Z", + "Date": "2025-09-27T21:14:59Z", + "Open": 4008.22, + "Close": 4015.24, + "High": 4015.7, + "Low": 4007.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:15:00Z", + "Date": "2025-09-27T21:29:59Z", + "Open": 4015.24, + "Close": 4012.85, + "High": 4015.68, + "Low": 4011.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:30:00Z", + "Date": "2025-09-27T21:44:59Z", + "Open": 4012.85, + "Close": 4017.62, + "High": 4018.92, + "Low": 4011.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:45:00Z", + "Date": "2025-09-27T21:59:59Z", + "Open": 4017.62, + "Close": 4016.31, + "High": 4021.88, + "Low": 4016.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:00:00Z", + "Date": "2025-09-27T22:14:59Z", + "Open": 4016.31, + "Close": 4024.24, + "High": 4024.89, + "Low": 4015.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:15:00Z", + "Date": "2025-09-27T22:29:59Z", + "Open": 4024.24, + "Close": 4034.44, + "High": 4035.05, + "Low": 4023.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:30:00Z", + "Date": "2025-09-27T22:44:59Z", + "Open": 4034.44, + "Close": 4021.45, + "High": 4034.72, + "Low": 4021.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:45:00Z", + "Date": "2025-09-27T22:59:59Z", + "Open": 4021.45, + "Close": 4024.28, + "High": 4025.03, + "Low": 4016.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:00:00Z", + "Date": "2025-09-27T23:14:59Z", + "Open": 4024.28, + "Close": 4026.26, + "High": 4028.78, + "Low": 4017.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:15:00Z", + "Date": "2025-09-27T23:29:59Z", + "Open": 4026.26, + "Close": 4020.37, + "High": 4027.89, + "Low": 4016.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:30:00Z", + "Date": "2025-09-27T23:44:59Z", + "Open": 4020.37, + "Close": 4019.69, + "High": 4022.54, + "Low": 4015.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:45:00Z", + "Date": "2025-09-27T23:59:59Z", + "Open": 4019.69, + "Close": 4020.08, + "High": 4023.57, + "Low": 4016.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:00:00Z", + "Date": "2025-09-28T00:14:59Z", + "Open": 4020.08, + "Close": 4014.3, + "High": 4024.58, + "Low": 4008.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:15:00Z", + "Date": "2025-09-28T00:29:59Z", + "Open": 4014.3, + "Close": 4031.06, + "High": 4032.77, + "Low": 4012.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:30:00Z", + "Date": "2025-09-28T00:44:59Z", + "Open": 4031.06, + "Close": 4026.75, + "High": 4033.83, + "Low": 4017.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:45:00Z", + "Date": "2025-09-28T00:59:59Z", + "Open": 4026.75, + "Close": 4018.15, + "High": 4027.13, + "Low": 4016.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:00:00Z", + "Date": "2025-09-28T01:14:59Z", + "Open": 4018.15, + "Close": 4006.88, + "High": 4019.71, + "Low": 4005.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:15:00Z", + "Date": "2025-09-28T01:29:59Z", + "Open": 4006.88, + "Close": 4011.56, + "High": 4015.16, + "Low": 4006.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:30:00Z", + "Date": "2025-09-28T01:44:59Z", + "Open": 4011.56, + "Close": 3998.86, + "High": 4014.81, + "Low": 3995.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:45:00Z", + "Date": "2025-09-28T01:59:59Z", + "Open": 3998.86, + "Close": 3998.37, + "High": 4002.01, + "Low": 3995.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:00:00Z", + "Date": "2025-09-28T02:14:59Z", + "Open": 3998.37, + "Close": 3997.78, + "High": 4008.02, + "Low": 3997.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:15:00Z", + "Date": "2025-09-28T02:29:59Z", + "Open": 3997.78, + "Close": 4006.55, + "High": 4008.79, + "Low": 3997.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:30:00Z", + "Date": "2025-09-28T02:44:59Z", + "Open": 4006.55, + "Close": 4005.1, + "High": 4012.87, + "Low": 4002.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:45:00Z", + "Date": "2025-09-28T02:59:59Z", + "Open": 4005.1, + "Close": 4002.64, + "High": 4005.21, + "Low": 3999.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:00:00Z", + "Date": "2025-09-28T03:14:59Z", + "Open": 4002.64, + "Close": 4007.37, + "High": 4008.03, + "Low": 4002.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:15:00Z", + "Date": "2025-09-28T03:29:59Z", + "Open": 4007.37, + "Close": 4004.63, + "High": 4011.84, + "Low": 4002.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:30:00Z", + "Date": "2025-09-28T03:44:59Z", + "Open": 4004.63, + "Close": 4001.24, + "High": 4006.38, + "Low": 3998.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:45:00Z", + "Date": "2025-09-28T03:59:59Z", + "Open": 4001.24, + "Close": 4004.35, + "High": 4005.91, + "Low": 4000.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:00:00Z", + "Date": "2025-09-28T04:14:59Z", + "Open": 4004.35, + "Close": 4000.46, + "High": 4007.41, + "Low": 4000.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:15:00Z", + "Date": "2025-09-28T04:29:59Z", + "Open": 4000.46, + "Close": 3998.81, + "High": 4003.89, + "Low": 3998.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:30:00Z", + "Date": "2025-09-28T04:44:59Z", + "Open": 3998.81, + "Close": 4005.94, + "High": 4006.52, + "Low": 3997.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:45:00Z", + "Date": "2025-09-28T04:59:59Z", + "Open": 4005.94, + "Close": 4006.81, + "High": 4007.29, + "Low": 4002.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:00:00Z", + "Date": "2025-09-28T05:14:59Z", + "Open": 4006.81, + "Close": 4005.11, + "High": 4010.99, + "Low": 4004.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:15:00Z", + "Date": "2025-09-28T05:29:59Z", + "Open": 4005.11, + "Close": 4013.08, + "High": 4013.47, + "Low": 4004.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:30:00Z", + "Date": "2025-09-28T05:44:59Z", + "Open": 4013.08, + "Close": 4013.1, + "High": 4021.25, + "Low": 4010.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:45:00Z", + "Date": "2025-09-28T05:59:59Z", + "Open": 4013.1, + "Close": 4012.02, + "High": 4014.28, + "Low": 4008.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:00:00Z", + "Date": "2025-09-28T06:14:59Z", + "Open": 4012.02, + "Close": 4012.68, + "High": 4018.47, + "Low": 4011.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:15:00Z", + "Date": "2025-09-28T06:29:59Z", + "Open": 4012.68, + "Close": 4002.43, + "High": 4016.45, + "Low": 4001.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:30:00Z", + "Date": "2025-09-28T06:44:59Z", + "Open": 4002.43, + "Close": 4003.75, + "High": 4013.14, + "Low": 3998.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:45:00Z", + "Date": "2025-09-28T06:59:59Z", + "Open": 4003.75, + "Close": 4007.7, + "High": 4008.1, + "Low": 4000.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:00:00Z", + "Date": "2025-09-28T07:14:59Z", + "Open": 4007.7, + "Close": 4009.08, + "High": 4010.15, + "Low": 4003.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:15:00Z", + "Date": "2025-09-28T07:29:59Z", + "Open": 4009.08, + "Close": 4011.44, + "High": 4013.81, + "Low": 4008.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:30:00Z", + "Date": "2025-09-28T07:44:59Z", + "Open": 4011.44, + "Close": 4014.05, + "High": 4015.4, + "Low": 4009.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:45:00Z", + "Date": "2025-09-28T07:59:59Z", + "Open": 4014.05, + "Close": 4015.74, + "High": 4017.42, + "Low": 4012.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:00:00Z", + "Date": "2025-09-28T08:14:59Z", + "Open": 4015.74, + "Close": 4013.34, + "High": 4017.76, + "Low": 4010.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:15:00Z", + "Date": "2025-09-28T08:29:59Z", + "Open": 4013.34, + "Close": 4007.32, + "High": 4014.92, + "Low": 4004.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:30:00Z", + "Date": "2025-09-28T08:44:59Z", + "Open": 4007.32, + "Close": 4006.02, + "High": 4008.87, + "Low": 4001.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:45:00Z", + "Date": "2025-09-28T08:59:59Z", + "Open": 4006.02, + "Close": 4003.85, + "High": 4011.34, + "Low": 4003.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:00:00Z", + "Date": "2025-09-28T09:14:59Z", + "Open": 4003.85, + "Close": 3994.95, + "High": 4007.96, + "Low": 3990.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:15:00Z", + "Date": "2025-09-28T09:29:59Z", + "Open": 3994.95, + "Close": 3999.32, + "High": 4000.15, + "Low": 3990.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:30:00Z", + "Date": "2025-09-28T09:44:59Z", + "Open": 3999.32, + "Close": 4004.56, + "High": 4006.17, + "Low": 3999.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:45:00Z", + "Date": "2025-09-28T09:59:59Z", + "Open": 4004.56, + "Close": 3997.47, + "High": 4004.77, + "Low": 3997.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:00:00Z", + "Date": "2025-09-28T10:14:59Z", + "Open": 3997.47, + "Close": 3995.9, + "High": 3997.62, + "Low": 3986.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:15:00Z", + "Date": "2025-09-28T10:29:59Z", + "Open": 3995.9, + "Close": 3993.03, + "High": 3997.55, + "Low": 3992.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:30:00Z", + "Date": "2025-09-28T10:44:59Z", + "Open": 3993.03, + "Close": 3999.17, + "High": 4001.71, + "Low": 3992.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:45:00Z", + "Date": "2025-09-28T10:59:59Z", + "Open": 3999.17, + "Close": 3997.7, + "High": 4001.9, + "Low": 3996.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:00:00Z", + "Date": "2025-09-28T11:14:59Z", + "Open": 3997.7, + "Close": 3994.2, + "High": 3998.57, + "Low": 3992.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:15:00Z", + "Date": "2025-09-28T11:29:59Z", + "Open": 3994.2, + "Close": 3988.13, + "High": 3996.62, + "Low": 3986.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:30:00Z", + "Date": "2025-09-28T11:44:59Z", + "Open": 3988.13, + "Close": 3989.56, + "High": 3997.11, + "Low": 3987.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:45:00Z", + "Date": "2025-09-28T11:59:59Z", + "Open": 3989.56, + "Close": 3994.28, + "High": 3996.44, + "Low": 3987.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:00:00Z", + "Date": "2025-09-28T12:14:59Z", + "Open": 3994.28, + "Close": 3990.32, + "High": 3994.42, + "Low": 3987.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:15:00Z", + "Date": "2025-09-28T12:29:59Z", + "Open": 3990.32, + "Close": 3990.23, + "High": 3993.29, + "Low": 3985.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:30:00Z", + "Date": "2025-09-28T12:44:59Z", + "Open": 3990.23, + "Close": 3972.18, + "High": 3990.91, + "Low": 3967.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:45:00Z", + "Date": "2025-09-28T12:59:59Z", + "Open": 3972.18, + "Close": 3979.12, + "High": 3983.56, + "Low": 3968.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:00:00Z", + "Date": "2025-09-28T13:14:59Z", + "Open": 3979.12, + "Close": 3988.81, + "High": 3993.39, + "Low": 3978.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:15:00Z", + "Date": "2025-09-28T13:29:59Z", + "Open": 3988.81, + "Close": 3999.33, + "High": 4004.58, + "Low": 3986.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:30:00Z", + "Date": "2025-09-28T13:44:59Z", + "Open": 3999.33, + "Close": 4002.09, + "High": 4005.4, + "Low": 3996.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:45:00Z", + "Date": "2025-09-28T13:59:59Z", + "Open": 4002.09, + "Close": 4014.13, + "High": 4023.01, + "Low": 3997.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:00:00Z", + "Date": "2025-09-28T14:14:59Z", + "Open": 4014.13, + "Close": 4014.61, + "High": 4016.69, + "Low": 4009.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:15:00Z", + "Date": "2025-09-28T14:29:59Z", + "Open": 4014.61, + "Close": 4021.85, + "High": 4027.49, + "Low": 4013.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:30:00Z", + "Date": "2025-09-28T14:44:59Z", + "Open": 4021.85, + "Close": 4018.89, + "High": 4022.79, + "Low": 4014.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:45:00Z", + "Date": "2025-09-28T14:59:59Z", + "Open": 4018.89, + "Close": 4025.41, + "High": 4028.7, + "Low": 4016.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:00:00Z", + "Date": "2025-09-28T15:14:59Z", + "Open": 4025.41, + "Close": 4022.79, + "High": 4030.0, + "Low": 4018.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:15:00Z", + "Date": "2025-09-28T15:29:59Z", + "Open": 4022.79, + "Close": 4023.82, + "High": 4027.0, + "Low": 4019.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:30:00Z", + "Date": "2025-09-28T15:44:59Z", + "Open": 4023.82, + "Close": 4022.15, + "High": 4024.54, + "Low": 4017.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:45:00Z", + "Date": "2025-09-28T15:59:59Z", + "Open": 4022.15, + "Close": 4022.63, + "High": 4024.59, + "Low": 4018.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:00:00Z", + "Date": "2025-09-28T16:14:59Z", + "Open": 4022.63, + "Close": 4035.2, + "High": 4053.38, + "Low": 4022.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:15:00Z", + "Date": "2025-09-28T16:29:59Z", + "Open": 4035.2, + "Close": 4031.68, + "High": 4039.6, + "Low": 4029.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:30:00Z", + "Date": "2025-09-28T16:44:59Z", + "Open": 4031.68, + "Close": 4028.96, + "High": 4033.41, + "Low": 4024.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:45:00Z", + "Date": "2025-09-28T16:59:59Z", + "Open": 4028.96, + "Close": 4033.85, + "High": 4034.25, + "Low": 4027.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:00:00Z", + "Date": "2025-09-28T17:14:59Z", + "Open": 4033.85, + "Close": 4040.89, + "High": 4044.64, + "Low": 4029.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:15:00Z", + "Date": "2025-09-28T17:29:59Z", + "Open": 4040.89, + "Close": 4038.72, + "High": 4043.45, + "Low": 4024.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:30:00Z", + "Date": "2025-09-28T17:44:59Z", + "Open": 4038.72, + "Close": 4046.67, + "High": 4049.25, + "Low": 4033.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:45:00Z", + "Date": "2025-09-28T17:59:59Z", + "Open": 4046.67, + "Close": 4040.88, + "High": 4052.57, + "Low": 4036.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:00:00Z", + "Date": "2025-09-28T18:14:59Z", + "Open": 4040.88, + "Close": 4038.79, + "High": 4046.51, + "Low": 4036.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:15:00Z", + "Date": "2025-09-28T18:29:59Z", + "Open": 4038.79, + "Close": 4038.33, + "High": 4041.97, + "Low": 4037.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:30:00Z", + "Date": "2025-09-28T18:44:59Z", + "Open": 4038.33, + "Close": 4040.73, + "High": 4043.68, + "Low": 4037.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:45:00Z", + "Date": "2025-09-28T18:59:59Z", + "Open": 4040.73, + "Close": 4043.08, + "High": 4043.79, + "Low": 4038.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:00:00Z", + "Date": "2025-09-28T19:14:59Z", + "Open": 4043.08, + "Close": 4035.17, + "High": 4047.34, + "Low": 4034.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:15:00Z", + "Date": "2025-09-28T19:29:59Z", + "Open": 4035.17, + "Close": 4039.48, + "High": 4041.0, + "Low": 4033.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:30:00Z", + "Date": "2025-09-28T19:44:59Z", + "Open": 4039.48, + "Close": 4038.19, + "High": 4041.26, + "Low": 4036.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:45:00Z", + "Date": "2025-09-28T19:59:59Z", + "Open": 4038.19, + "Close": 4040.15, + "High": 4041.2, + "Low": 4037.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:00:00Z", + "Date": "2025-09-28T20:14:59Z", + "Open": 4040.15, + "Close": 4038.46, + "High": 4041.4, + "Low": 4036.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:15:00Z", + "Date": "2025-09-28T20:29:59Z", + "Open": 4038.46, + "Close": 4049.51, + "High": 4054.75, + "Low": 4037.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:30:00Z", + "Date": "2025-09-28T20:44:59Z", + "Open": 4049.51, + "Close": 4058.07, + "High": 4065.78, + "Low": 4048.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:45:00Z", + "Date": "2025-09-28T20:59:59Z", + "Open": 4058.07, + "Close": 4052.48, + "High": 4062.36, + "Low": 4051.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:00:00Z", + "Date": "2025-09-28T21:14:59Z", + "Open": 4052.48, + "Close": 4054.35, + "High": 4063.91, + "Low": 4052.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:15:00Z", + "Date": "2025-09-28T21:29:59Z", + "Open": 4054.35, + "Close": 4051.44, + "High": 4056.67, + "Low": 4051.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:30:00Z", + "Date": "2025-09-28T21:44:59Z", + "Open": 4051.44, + "Close": 4046.81, + "High": 4051.81, + "Low": 4043.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:45:00Z", + "Date": "2025-09-28T21:59:59Z", + "Open": 4046.81, + "Close": 4050.89, + "High": 4051.11, + "Low": 4044.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:00:00Z", + "Date": "2025-09-28T22:14:59Z", + "Open": 4050.89, + "Close": 4089.51, + "High": 4113.76, + "Low": 4050.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:15:00Z", + "Date": "2025-09-28T22:29:59Z", + "Open": 4089.51, + "Close": 4109.34, + "High": 4116.58, + "Low": 4089.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:30:00Z", + "Date": "2025-09-28T22:44:59Z", + "Open": 4109.34, + "Close": 4124.57, + "High": 4126.27, + "Low": 4107.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:45:00Z", + "Date": "2025-09-28T22:59:59Z", + "Open": 4124.57, + "Close": 4132.61, + "High": 4141.6, + "Low": 4123.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:00:00Z", + "Date": "2025-09-28T23:14:59Z", + "Open": 4132.61, + "Close": 4129.72, + "High": 4140.3, + "Low": 4123.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:15:00Z", + "Date": "2025-09-28T23:29:59Z", + "Open": 4129.72, + "Close": 4128.44, + "High": 4133.93, + "Low": 4122.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:30:00Z", + "Date": "2025-09-28T23:44:59Z", + "Open": 4128.44, + "Close": 4141.04, + "High": 4144.23, + "Low": 4123.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:45:00Z", + "Date": "2025-09-28T23:59:59Z", + "Open": 4141.04, + "Close": 4144.0, + "High": 4145.93, + "Low": 4137.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:00:00Z", + "Date": "2025-09-29T00:14:59Z", + "Open": 4144.0, + "Close": 4138.05, + "High": 4146.47, + "Low": 4136.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:15:00Z", + "Date": "2025-09-29T00:29:59Z", + "Open": 4138.05, + "Close": 4140.21, + "High": 4146.46, + "Low": 4130.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:30:00Z", + "Date": "2025-09-29T00:44:59Z", + "Open": 4140.21, + "Close": 4129.9, + "High": 4141.16, + "Low": 4124.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:45:00Z", + "Date": "2025-09-29T00:59:59Z", + "Open": 4129.9, + "Close": 4128.57, + "High": 4139.61, + "Low": 4126.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:00:00Z", + "Date": "2025-09-29T01:14:59Z", + "Open": 4128.57, + "Close": 4135.16, + "High": 4138.22, + "Low": 4120.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:15:00Z", + "Date": "2025-09-29T01:29:59Z", + "Open": 4135.16, + "Close": 4121.28, + "High": 4138.79, + "Low": 4118.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:30:00Z", + "Date": "2025-09-29T01:44:59Z", + "Open": 4121.28, + "Close": 4125.77, + "High": 4128.44, + "Low": 4118.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:45:00Z", + "Date": "2025-09-29T01:59:59Z", + "Open": 4125.77, + "Close": 4116.11, + "High": 4126.04, + "Low": 4112.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:00:00Z", + "Date": "2025-09-29T02:14:59Z", + "Open": 4116.11, + "Close": 4119.63, + "High": 4122.89, + "Low": 4112.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:15:00Z", + "Date": "2025-09-29T02:29:59Z", + "Open": 4119.63, + "Close": 4125.04, + "High": 4129.64, + "Low": 4111.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:30:00Z", + "Date": "2025-09-29T02:44:59Z", + "Open": 4125.04, + "Close": 4110.58, + "High": 4127.41, + "Low": 4108.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:45:00Z", + "Date": "2025-09-29T02:59:59Z", + "Open": 4110.58, + "Close": 4112.95, + "High": 4114.5, + "Low": 4109.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:00:00Z", + "Date": "2025-09-29T03:14:59Z", + "Open": 4112.95, + "Close": 4105.5, + "High": 4114.43, + "Low": 4104.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:15:00Z", + "Date": "2025-09-29T03:29:59Z", + "Open": 4105.5, + "Close": 4112.48, + "High": 4113.46, + "Low": 4104.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:30:00Z", + "Date": "2025-09-29T03:44:59Z", + "Open": 4112.48, + "Close": 4109.39, + "High": 4115.8, + "Low": 4108.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:45:00Z", + "Date": "2025-09-29T03:59:59Z", + "Open": 4109.39, + "Close": 4121.93, + "High": 4122.23, + "Low": 4108.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:00:00Z", + "Date": "2025-09-29T04:14:59Z", + "Open": 4121.93, + "Close": 4119.24, + "High": 4123.83, + "Low": 4117.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:15:00Z", + "Date": "2025-09-29T04:29:59Z", + "Open": 4119.24, + "Close": 4115.11, + "High": 4124.78, + "Low": 4114.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:30:00Z", + "Date": "2025-09-29T04:44:59Z", + "Open": 4115.11, + "Close": 4121.35, + "High": 4123.56, + "Low": 4114.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:45:00Z", + "Date": "2025-09-29T04:59:59Z", + "Open": 4121.35, + "Close": 4120.25, + "High": 4123.0, + "Low": 4117.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:00:00Z", + "Date": "2025-09-29T05:14:59Z", + "Open": 4120.25, + "Close": 4109.53, + "High": 4121.73, + "Low": 4106.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:15:00Z", + "Date": "2025-09-29T05:29:59Z", + "Open": 4109.53, + "Close": 4109.81, + "High": 4110.85, + "Low": 4104.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:30:00Z", + "Date": "2025-09-29T05:44:59Z", + "Open": 4109.81, + "Close": 4112.49, + "High": 4114.52, + "Low": 4106.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:45:00Z", + "Date": "2025-09-29T05:59:59Z", + "Open": 4112.49, + "Close": 4115.3, + "High": 4117.61, + "Low": 4111.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:00:00Z", + "Date": "2025-09-29T06:14:59Z", + "Open": 4115.3, + "Close": 4101.09, + "High": 4116.16, + "Low": 4097.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:15:00Z", + "Date": "2025-09-29T06:29:59Z", + "Open": 4101.09, + "Close": 4103.95, + "High": 4110.55, + "Low": 4099.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:30:00Z", + "Date": "2025-09-29T06:44:59Z", + "Open": 4103.95, + "Close": 4110.15, + "High": 4110.77, + "Low": 4102.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:45:00Z", + "Date": "2025-09-29T06:59:59Z", + "Open": 4110.15, + "Close": 4098.76, + "High": 4110.92, + "Low": 4098.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:00:00Z", + "Date": "2025-09-29T07:14:59Z", + "Open": 4098.76, + "Close": 4099.58, + "High": 4102.16, + "Low": 4094.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:15:00Z", + "Date": "2025-09-29T07:29:59Z", + "Open": 4099.58, + "Close": 4095.66, + "High": 4100.75, + "Low": 4090.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:30:00Z", + "Date": "2025-09-29T07:44:59Z", + "Open": 4095.66, + "Close": 4107.98, + "High": 4112.06, + "Low": 4094.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:45:00Z", + "Date": "2025-09-29T07:59:59Z", + "Open": 4107.98, + "Close": 4109.5, + "High": 4114.38, + "Low": 4106.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:00:00Z", + "Date": "2025-09-29T08:14:59Z", + "Open": 4109.5, + "Close": 4109.86, + "High": 4119.62, + "Low": 4108.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:15:00Z", + "Date": "2025-09-29T08:29:59Z", + "Open": 4109.86, + "Close": 4122.13, + "High": 4124.42, + "Low": 4108.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:30:00Z", + "Date": "2025-09-29T08:44:59Z", + "Open": 4122.13, + "Close": 4127.81, + "High": 4128.61, + "Low": 4117.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:45:00Z", + "Date": "2025-09-29T08:59:59Z", + "Open": 4127.81, + "Close": 4124.13, + "High": 4136.83, + "Low": 4123.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:00:00Z", + "Date": "2025-09-29T09:14:59Z", + "Open": 4124.13, + "Close": 4123.86, + "High": 4131.83, + "Low": 4122.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:15:00Z", + "Date": "2025-09-29T09:29:59Z", + "Open": 4123.86, + "Close": 4135.61, + "High": 4138.64, + "Low": 4119.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:30:00Z", + "Date": "2025-09-29T09:44:59Z", + "Open": 4135.61, + "Close": 4127.11, + "High": 4141.14, + "Low": 4125.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:45:00Z", + "Date": "2025-09-29T09:59:59Z", + "Open": 4127.11, + "Close": 4135.33, + "High": 4135.65, + "Low": 4126.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:00:00Z", + "Date": "2025-09-29T10:14:59Z", + "Open": 4135.33, + "Close": 4135.49, + "High": 4138.72, + "Low": 4131.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:15:00Z", + "Date": "2025-09-29T10:29:59Z", + "Open": 4135.49, + "Close": 4133.94, + "High": 4136.42, + "Low": 4130.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:30:00Z", + "Date": "2025-09-29T10:44:59Z", + "Open": 4133.94, + "Close": 4123.19, + "High": 4135.17, + "Low": 4121.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:45:00Z", + "Date": "2025-09-29T10:59:59Z", + "Open": 4123.19, + "Close": 4117.24, + "High": 4125.87, + "Low": 4115.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:00:00Z", + "Date": "2025-09-29T11:14:59Z", + "Open": 4117.24, + "Close": 4096.24, + "High": 4118.38, + "Low": 4094.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:15:00Z", + "Date": "2025-09-29T11:29:59Z", + "Open": 4096.24, + "Close": 4106.06, + "High": 4106.67, + "Low": 4095.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:30:00Z", + "Date": "2025-09-29T11:44:59Z", + "Open": 4106.06, + "Close": 4107.44, + "High": 4110.75, + "Low": 4101.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:45:00Z", + "Date": "2025-09-29T11:59:59Z", + "Open": 4107.44, + "Close": 4104.6, + "High": 4108.3, + "Low": 4100.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:00:00Z", + "Date": "2025-09-29T12:14:59Z", + "Open": 4104.6, + "Close": 4112.26, + "High": 4112.56, + "Low": 4100.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:15:00Z", + "Date": "2025-09-29T12:29:59Z", + "Open": 4112.26, + "Close": 4120.7, + "High": 4121.14, + "Low": 4109.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:30:00Z", + "Date": "2025-09-29T12:44:59Z", + "Open": 4120.7, + "Close": 4105.72, + "High": 4128.95, + "Low": 4099.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:45:00Z", + "Date": "2025-09-29T12:59:59Z", + "Open": 4105.72, + "Close": 4099.19, + "High": 4116.4, + "Low": 4094.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:00:00Z", + "Date": "2025-09-29T13:14:59Z", + "Open": 4099.19, + "Close": 4105.98, + "High": 4107.84, + "Low": 4086.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:15:00Z", + "Date": "2025-09-29T13:29:59Z", + "Open": 4105.98, + "Close": 4109.79, + "High": 4114.08, + "Low": 4104.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:30:00Z", + "Date": "2025-09-29T13:44:59Z", + "Open": 4109.79, + "Close": 4150.53, + "High": 4150.59, + "Low": 4106.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:45:00Z", + "Date": "2025-09-29T13:59:59Z", + "Open": 4150.53, + "Close": 4169.94, + "High": 4187.57, + "Low": 4144.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:00:00Z", + "Date": "2025-09-29T14:14:59Z", + "Open": 4169.94, + "Close": 4183.69, + "High": 4184.13, + "Low": 4161.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:15:00Z", + "Date": "2025-09-29T14:29:59Z", + "Open": 4183.69, + "Close": 4183.06, + "High": 4190.63, + "Low": 4168.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:30:00Z", + "Date": "2025-09-29T14:44:59Z", + "Open": 4183.06, + "Close": 4194.22, + "High": 4197.38, + "Low": 4179.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:45:00Z", + "Date": "2025-09-29T14:59:59Z", + "Open": 4194.22, + "Close": 4190.81, + "High": 4207.0, + "Low": 4187.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:00:00Z", + "Date": "2025-09-29T15:14:59Z", + "Open": 4190.81, + "Close": 4185.23, + "High": 4201.99, + "Low": 4183.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:15:00Z", + "Date": "2025-09-29T15:29:59Z", + "Open": 4185.23, + "Close": 4172.96, + "High": 4189.05, + "Low": 4168.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:30:00Z", + "Date": "2025-09-29T15:44:59Z", + "Open": 4172.96, + "Close": 4172.75, + "High": 4178.35, + "Low": 4167.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:45:00Z", + "Date": "2025-09-29T15:59:59Z", + "Open": 4172.75, + "Close": 4166.8, + "High": 4173.29, + "Low": 4154.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:00:00Z", + "Date": "2025-09-29T16:14:59Z", + "Open": 4166.8, + "Close": 4172.22, + "High": 4173.72, + "Low": 4160.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:15:00Z", + "Date": "2025-09-29T16:29:59Z", + "Open": 4172.22, + "Close": 4160.55, + "High": 4177.17, + "Low": 4158.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:30:00Z", + "Date": "2025-09-29T16:44:59Z", + "Open": 4160.55, + "Close": 4154.26, + "High": 4168.95, + "Low": 4152.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:45:00Z", + "Date": "2025-09-29T16:59:59Z", + "Open": 4154.26, + "Close": 4144.47, + "High": 4158.59, + "Low": 4141.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:00:00Z", + "Date": "2025-09-29T17:14:59Z", + "Open": 4144.47, + "Close": 4143.36, + "High": 4149.76, + "Low": 4130.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:15:00Z", + "Date": "2025-09-29T17:29:59Z", + "Open": 4143.36, + "Close": 4149.5, + "High": 4153.71, + "Low": 4131.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:30:00Z", + "Date": "2025-09-29T17:44:59Z", + "Open": 4149.5, + "Close": 4148.55, + "High": 4152.23, + "Low": 4142.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:45:00Z", + "Date": "2025-09-29T17:59:59Z", + "Open": 4148.55, + "Close": 4157.88, + "High": 4162.12, + "Low": 4148.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:00:00Z", + "Date": "2025-09-29T18:14:59Z", + "Open": 4157.88, + "Close": 4151.47, + "High": 4160.79, + "Low": 4144.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:15:00Z", + "Date": "2025-09-29T18:29:59Z", + "Open": 4151.47, + "Close": 4155.18, + "High": 4156.68, + "Low": 4146.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:30:00Z", + "Date": "2025-09-29T18:44:59Z", + "Open": 4155.18, + "Close": 4158.74, + "High": 4159.28, + "Low": 4149.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:45:00Z", + "Date": "2025-09-29T18:59:59Z", + "Open": 4158.74, + "Close": 4164.27, + "High": 4165.77, + "Low": 4158.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:00:00Z", + "Date": "2025-09-29T19:14:59Z", + "Open": 4164.27, + "Close": 4177.42, + "High": 4177.71, + "Low": 4162.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:15:00Z", + "Date": "2025-09-29T19:29:59Z", + "Open": 4177.42, + "Close": 4174.66, + "High": 4177.8, + "Low": 4162.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:30:00Z", + "Date": "2025-09-29T19:44:59Z", + "Open": 4174.66, + "Close": 4184.7, + "High": 4186.23, + "Low": 4165.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:45:00Z", + "Date": "2025-09-29T19:59:59Z", + "Open": 4184.7, + "Close": 4190.54, + "High": 4195.67, + "Low": 4181.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:00:00Z", + "Date": "2025-09-29T20:14:59Z", + "Open": 4190.54, + "Close": 4197.44, + "High": 4197.92, + "Low": 4184.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:15:00Z", + "Date": "2025-09-29T20:29:59Z", + "Open": 4197.44, + "Close": 4193.63, + "High": 4200.5, + "Low": 4189.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:30:00Z", + "Date": "2025-09-29T20:44:59Z", + "Open": 4193.63, + "Close": 4232.79, + "High": 4234.71, + "Low": 4189.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:45:00Z", + "Date": "2025-09-29T20:59:59Z", + "Open": 4232.79, + "Close": 4227.99, + "High": 4236.78, + "Low": 4220.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:00:00Z", + "Date": "2025-09-29T21:14:59Z", + "Open": 4227.99, + "Close": 4216.75, + "High": 4238.29, + "Low": 4213.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:15:00Z", + "Date": "2025-09-29T21:29:59Z", + "Open": 4216.75, + "Close": 4225.34, + "High": 4229.12, + "Low": 4215.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:30:00Z", + "Date": "2025-09-29T21:44:59Z", + "Open": 4225.34, + "Close": 4226.85, + "High": 4227.63, + "Low": 4220.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:45:00Z", + "Date": "2025-09-29T21:59:59Z", + "Open": 4226.85, + "Close": 4225.88, + "High": 4231.56, + "Low": 4219.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:00:00Z", + "Date": "2025-09-29T22:14:59Z", + "Open": 4225.88, + "Close": 4224.13, + "High": 4229.98, + "Low": 4219.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:15:00Z", + "Date": "2025-09-29T22:29:59Z", + "Open": 4224.13, + "Close": 4221.86, + "High": 4225.33, + "Low": 4218.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:30:00Z", + "Date": "2025-09-29T22:44:59Z", + "Open": 4221.86, + "Close": 4218.45, + "High": 4228.46, + "Low": 4215.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:45:00Z", + "Date": "2025-09-29T22:59:59Z", + "Open": 4218.45, + "Close": 4228.11, + "High": 4232.8, + "Low": 4217.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:00:00Z", + "Date": "2025-09-29T23:14:59Z", + "Open": 4228.11, + "Close": 4224.39, + "High": 4232.37, + "Low": 4221.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:15:00Z", + "Date": "2025-09-29T23:29:59Z", + "Open": 4224.39, + "Close": 4223.61, + "High": 4229.81, + "Low": 4220.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:30:00Z", + "Date": "2025-09-29T23:44:59Z", + "Open": 4223.61, + "Close": 4217.35, + "High": 4224.24, + "Low": 4216.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:45:00Z", + "Date": "2025-09-29T23:59:59Z", + "Open": 4217.35, + "Close": 4216.91, + "High": 4220.99, + "Low": 4215.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:00:00Z", + "Date": "2025-09-30T00:14:59Z", + "Open": 4216.91, + "Close": 4216.59, + "High": 4226.45, + "Low": 4209.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:15:00Z", + "Date": "2025-09-30T00:29:59Z", + "Open": 4216.59, + "Close": 4201.97, + "High": 4216.59, + "Low": 4196.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:30:00Z", + "Date": "2025-09-30T00:44:59Z", + "Open": 4201.97, + "Close": 4221.27, + "High": 4227.08, + "Low": 4200.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:45:00Z", + "Date": "2025-09-30T00:59:59Z", + "Open": 4221.27, + "Close": 4208.38, + "High": 4245.09, + "Low": 4201.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:00:00Z", + "Date": "2025-09-30T01:14:59Z", + "Open": 4208.38, + "Close": 4220.42, + "High": 4220.99, + "Low": 4202.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:15:00Z", + "Date": "2025-09-30T01:29:59Z", + "Open": 4220.42, + "Close": 4214.91, + "High": 4229.64, + "Low": 4207.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:30:00Z", + "Date": "2025-09-30T01:44:59Z", + "Open": 4214.91, + "Close": 4204.16, + "High": 4215.39, + "Low": 4201.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:45:00Z", + "Date": "2025-09-30T01:59:59Z", + "Open": 4204.16, + "Close": 4205.63, + "High": 4207.08, + "Low": 4193.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:00:00Z", + "Date": "2025-09-30T02:14:59Z", + "Open": 4205.63, + "Close": 4203.77, + "High": 4211.23, + "Low": 4201.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:15:00Z", + "Date": "2025-09-30T02:29:59Z", + "Open": 4203.77, + "Close": 4200.36, + "High": 4210.88, + "Low": 4199.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:30:00Z", + "Date": "2025-09-30T02:44:59Z", + "Open": 4200.36, + "Close": 4206.29, + "High": 4210.2, + "Low": 4198.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:45:00Z", + "Date": "2025-09-30T02:59:59Z", + "Open": 4206.29, + "Close": 4201.46, + "High": 4213.85, + "Low": 4200.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:00:00Z", + "Date": "2025-09-30T03:14:59Z", + "Open": 4201.46, + "Close": 4199.77, + "High": 4206.06, + "Low": 4191.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:15:00Z", + "Date": "2025-09-30T03:29:59Z", + "Open": 4199.77, + "Close": 4204.57, + "High": 4206.79, + "Low": 4196.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:30:00Z", + "Date": "2025-09-30T03:44:59Z", + "Open": 4204.57, + "Close": 4209.3, + "High": 4209.47, + "Low": 4200.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:45:00Z", + "Date": "2025-09-30T03:59:59Z", + "Open": 4209.3, + "Close": 4200.83, + "High": 4210.42, + "Low": 4200.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:00:00Z", + "Date": "2025-09-30T04:14:59Z", + "Open": 4200.83, + "Close": 4197.66, + "High": 4202.39, + "Low": 4196.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:15:00Z", + "Date": "2025-09-30T04:29:59Z", + "Open": 4197.66, + "Close": 4198.77, + "High": 4202.98, + "Low": 4196.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:30:00Z", + "Date": "2025-09-30T04:44:59Z", + "Open": 4198.77, + "Close": 4197.56, + "High": 4201.81, + "Low": 4194.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:45:00Z", + "Date": "2025-09-30T04:59:59Z", + "Open": 4197.56, + "Close": 4190.77, + "High": 4199.93, + "Low": 4190.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:00:00Z", + "Date": "2025-09-30T05:14:59Z", + "Open": 4190.77, + "Close": 4187.61, + "High": 4197.03, + "Low": 4182.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:15:00Z", + "Date": "2025-09-30T05:29:59Z", + "Open": 4187.61, + "Close": 4182.74, + "High": 4188.18, + "Low": 4180.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:30:00Z", + "Date": "2025-09-30T05:44:59Z", + "Open": 4182.74, + "Close": 4178.59, + "High": 4183.84, + "Low": 4175.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:45:00Z", + "Date": "2025-09-30T05:59:59Z", + "Open": 4178.59, + "Close": 4186.58, + "High": 4190.74, + "Low": 4171.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:00:00Z", + "Date": "2025-09-30T06:14:59Z", + "Open": 4186.58, + "Close": 4192.88, + "High": 4193.4, + "Low": 4181.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:15:00Z", + "Date": "2025-09-30T06:29:59Z", + "Open": 4192.88, + "Close": 4198.35, + "High": 4199.37, + "Low": 4186.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:30:00Z", + "Date": "2025-09-30T06:44:59Z", + "Open": 4198.35, + "Close": 4201.71, + "High": 4204.78, + "Low": 4193.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:45:00Z", + "Date": "2025-09-30T06:59:59Z", + "Open": 4201.71, + "Close": 4191.7, + "High": 4202.91, + "Low": 4190.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:00:00Z", + "Date": "2025-09-30T07:14:59Z", + "Open": 4191.7, + "Close": 4197.97, + "High": 4208.76, + "Low": 4189.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:15:00Z", + "Date": "2025-09-30T07:29:59Z", + "Open": 4197.97, + "Close": 4194.9, + "High": 4199.13, + "Low": 4191.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:30:00Z", + "Date": "2025-09-30T07:44:59Z", + "Open": 4194.9, + "Close": 4179.2, + "High": 4195.96, + "Low": 4175.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:45:00Z", + "Date": "2025-09-30T07:59:59Z", + "Open": 4179.2, + "Close": 4184.12, + "High": 4188.25, + "Low": 4177.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:00:00Z", + "Date": "2025-09-30T08:14:59Z", + "Open": 4184.12, + "Close": 4180.42, + "High": 4184.98, + "Low": 4175.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:15:00Z", + "Date": "2025-09-30T08:29:59Z", + "Open": 4180.42, + "Close": 4179.52, + "High": 4182.31, + "Low": 4175.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:30:00Z", + "Date": "2025-09-30T08:44:59Z", + "Open": 4179.52, + "Close": 4172.63, + "High": 4181.5, + "Low": 4168.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:45:00Z", + "Date": "2025-09-30T08:59:59Z", + "Open": 4172.63, + "Close": 4170.84, + "High": 4177.25, + "Low": 4168.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:00:00Z", + "Date": "2025-09-30T09:14:59Z", + "Open": 4170.84, + "Close": 4157.68, + "High": 4173.29, + "Low": 4156.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:15:00Z", + "Date": "2025-09-30T09:29:59Z", + "Open": 4157.68, + "Close": 4171.48, + "High": 4171.81, + "Low": 4154.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:30:00Z", + "Date": "2025-09-30T09:44:59Z", + "Open": 4171.48, + "Close": 4158.35, + "High": 4177.64, + "Low": 4154.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:45:00Z", + "Date": "2025-09-30T09:59:59Z", + "Open": 4158.35, + "Close": 4142.22, + "High": 4158.69, + "Low": 4136.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:00:00Z", + "Date": "2025-09-30T10:14:59Z", + "Open": 4142.22, + "Close": 4142.36, + "High": 4150.9, + "Low": 4137.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:15:00Z", + "Date": "2025-09-30T10:29:59Z", + "Open": 4142.36, + "Close": 4146.18, + "High": 4149.25, + "Low": 4139.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:30:00Z", + "Date": "2025-09-30T10:44:59Z", + "Open": 4146.18, + "Close": 4157.75, + "High": 4158.78, + "Low": 4141.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:45:00Z", + "Date": "2025-09-30T10:59:59Z", + "Open": 4157.75, + "Close": 4159.66, + "High": 4167.27, + "Low": 4157.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:00:00Z", + "Date": "2025-09-30T11:14:59Z", + "Open": 4159.66, + "Close": 4156.04, + "High": 4163.97, + "Low": 4151.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:15:00Z", + "Date": "2025-09-30T11:29:59Z", + "Open": 4156.04, + "Close": 4162.84, + "High": 4164.4, + "Low": 4149.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:30:00Z", + "Date": "2025-09-30T11:44:59Z", + "Open": 4162.84, + "Close": 4167.98, + "High": 4171.03, + "Low": 4161.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:45:00Z", + "Date": "2025-09-30T11:59:59Z", + "Open": 4167.98, + "Close": 4167.15, + "High": 4171.96, + "Low": 4164.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:00:00Z", + "Date": "2025-09-30T12:14:59Z", + "Open": 4167.15, + "Close": 4162.8, + "High": 4167.66, + "Low": 4159.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:15:00Z", + "Date": "2025-09-30T12:29:59Z", + "Open": 4162.8, + "Close": 4169.07, + "High": 4170.92, + "Low": 4161.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:30:00Z", + "Date": "2025-09-30T12:44:59Z", + "Open": 4169.07, + "Close": 4171.4, + "High": 4176.87, + "Low": 4166.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:45:00Z", + "Date": "2025-09-30T12:59:59Z", + "Open": 4171.4, + "Close": 4159.68, + "High": 4172.05, + "Low": 4156.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:00:00Z", + "Date": "2025-09-30T13:14:59Z", + "Open": 4159.68, + "Close": 4157.03, + "High": 4163.07, + "Low": 4150.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:15:00Z", + "Date": "2025-09-30T13:29:59Z", + "Open": 4157.03, + "Close": 4167.76, + "High": 4168.45, + "Low": 4153.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:30:00Z", + "Date": "2025-09-30T13:44:59Z", + "Open": 4167.76, + "Close": 4174.37, + "High": 4176.09, + "Low": 4151.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:45:00Z", + "Date": "2025-09-30T13:59:59Z", + "Open": 4174.37, + "Close": 4155.49, + "High": 4177.12, + "Low": 4142.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:00:00Z", + "Date": "2025-09-30T14:14:59Z", + "Open": 4155.49, + "Close": 4143.84, + "High": 4162.73, + "Low": 4130.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:15:00Z", + "Date": "2025-09-30T14:29:59Z", + "Open": 4143.84, + "Close": 4127.29, + "High": 4153.6, + "Low": 4122.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:30:00Z", + "Date": "2025-09-30T14:44:59Z", + "Open": 4127.29, + "Close": 4132.31, + "High": 4134.15, + "Low": 4119.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:45:00Z", + "Date": "2025-09-30T14:59:59Z", + "Open": 4132.31, + "Close": 4150.23, + "High": 4151.92, + "Low": 4130.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:00:00Z", + "Date": "2025-09-30T15:14:59Z", + "Open": 4150.23, + "Close": 4118.48, + "High": 4151.16, + "Low": 4113.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:15:00Z", + "Date": "2025-09-30T15:29:59Z", + "Open": 4118.48, + "Close": 4108.42, + "High": 4122.03, + "Low": 4096.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:30:00Z", + "Date": "2025-09-30T15:44:59Z", + "Open": 4108.42, + "Close": 4110.56, + "High": 4118.36, + "Low": 4104.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:45:00Z", + "Date": "2025-09-30T15:59:59Z", + "Open": 4110.56, + "Close": 4120.77, + "High": 4123.04, + "Low": 4108.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:00:00Z", + "Date": "2025-09-30T16:14:59Z", + "Open": 4120.77, + "Close": 4117.21, + "High": 4125.64, + "Low": 4113.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:15:00Z", + "Date": "2025-09-30T16:29:59Z", + "Open": 4117.21, + "Close": 4115.98, + "High": 4127.52, + "Low": 4108.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:30:00Z", + "Date": "2025-09-30T16:44:59Z", + "Open": 4115.98, + "Close": 4109.35, + "High": 4118.55, + "Low": 4099.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:45:00Z", + "Date": "2025-09-30T16:59:59Z", + "Open": 4109.35, + "Close": 4099.44, + "High": 4113.12, + "Low": 4093.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:00:00Z", + "Date": "2025-09-30T17:14:59Z", + "Open": 4099.44, + "Close": 4106.48, + "High": 4111.17, + "Low": 4097.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:15:00Z", + "Date": "2025-09-30T17:29:59Z", + "Open": 4106.48, + "Close": 4101.14, + "High": 4111.76, + "Low": 4096.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:30:00Z", + "Date": "2025-09-30T17:44:59Z", + "Open": 4101.14, + "Close": 4097.49, + "High": 4107.86, + "Low": 4094.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:45:00Z", + "Date": "2025-09-30T17:59:59Z", + "Open": 4097.49, + "Close": 4100.87, + "High": 4105.01, + "Low": 4094.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:00:00Z", + "Date": "2025-09-30T18:14:59Z", + "Open": 4100.87, + "Close": 4116.35, + "High": 4117.67, + "Low": 4093.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:15:00Z", + "Date": "2025-09-30T18:29:59Z", + "Open": 4116.35, + "Close": 4110.8, + "High": 4118.58, + "Low": 4105.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:30:00Z", + "Date": "2025-09-30T18:44:59Z", + "Open": 4110.8, + "Close": 4111.19, + "High": 4112.89, + "Low": 4102.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:45:00Z", + "Date": "2025-09-30T18:59:59Z", + "Open": 4111.19, + "Close": 4116.87, + "High": 4119.34, + "Low": 4110.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:00:00Z", + "Date": "2025-09-30T19:14:59Z", + "Open": 4116.87, + "Close": 4120.45, + "High": 4124.94, + "Low": 4109.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:15:00Z", + "Date": "2025-09-30T19:29:59Z", + "Open": 4120.45, + "Close": 4125.6, + "High": 4126.64, + "Low": 4115.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:30:00Z", + "Date": "2025-09-30T19:44:59Z", + "Open": 4125.6, + "Close": 4136.15, + "High": 4138.68, + "Low": 4125.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:45:00Z", + "Date": "2025-09-30T19:59:59Z", + "Open": 4136.15, + "Close": 4161.75, + "High": 4169.47, + "Low": 4135.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:00:00Z", + "Date": "2025-09-30T20:14:59Z", + "Open": 4161.75, + "Close": 4154.26, + "High": 4166.81, + "Low": 4150.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:15:00Z", + "Date": "2025-09-30T20:29:59Z", + "Open": 4154.26, + "Close": 4164.44, + "High": 4171.37, + "Low": 4153.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:30:00Z", + "Date": "2025-09-30T20:44:59Z", + "Open": 4164.44, + "Close": 4168.08, + "High": 4168.64, + "Low": 4162.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:45:00Z", + "Date": "2025-09-30T20:59:59Z", + "Open": 4168.08, + "Close": 4195.51, + "High": 4197.73, + "Low": 4167.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:00:00Z", + "Date": "2025-09-30T21:14:59Z", + "Open": 4195.51, + "Close": 4181.35, + "High": 4202.04, + "Low": 4181.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:15:00Z", + "Date": "2025-09-30T21:29:59Z", + "Open": 4181.35, + "Close": 4175.92, + "High": 4190.17, + "Low": 4175.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:30:00Z", + "Date": "2025-09-30T21:44:59Z", + "Open": 4175.92, + "Close": 4172.45, + "High": 4177.92, + "Low": 4165.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:45:00Z", + "Date": "2025-09-30T21:59:59Z", + "Open": 4172.45, + "Close": 4153.93, + "High": 4174.9, + "Low": 4153.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:00:00Z", + "Date": "2025-09-30T22:14:59Z", + "Open": 4153.93, + "Close": 4162.98, + "High": 4171.74, + "Low": 4152.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:15:00Z", + "Date": "2025-09-30T22:29:59Z", + "Open": 4162.98, + "Close": 4156.43, + "High": 4167.49, + "Low": 4155.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:30:00Z", + "Date": "2025-09-30T22:44:59Z", + "Open": 4156.43, + "Close": 4143.38, + "High": 4159.94, + "Low": 4137.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:45:00Z", + "Date": "2025-09-30T22:59:59Z", + "Open": 4143.38, + "Close": 4140.81, + "High": 4148.69, + "Low": 4131.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:00:00Z", + "Date": "2025-09-30T23:14:59Z", + "Open": 4140.81, + "Close": 4128.67, + "High": 4141.83, + "Low": 4118.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:15:00Z", + "Date": "2025-09-30T23:29:59Z", + "Open": 4128.67, + "Close": 4138.42, + "High": 4141.77, + "Low": 4125.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:30:00Z", + "Date": "2025-09-30T23:44:59Z", + "Open": 4138.42, + "Close": 4144.54, + "High": 4144.76, + "Low": 4135.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:45:00Z", + "Date": "2025-09-30T23:59:59Z", + "Open": 4144.54, + "Close": 4145.71, + "High": 4146.96, + "Low": 4142.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:00:00Z", + "Date": "2025-10-01T00:14:59Z", + "Open": 4145.71, + "Close": 4146.51, + "High": 4152.98, + "Low": 4145.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:15:00Z", + "Date": "2025-10-01T00:29:59Z", + "Open": 4146.51, + "Close": 4133.84, + "High": 4147.8, + "Low": 4132.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:30:00Z", + "Date": "2025-10-01T00:44:59Z", + "Open": 4133.84, + "Close": 4127.19, + "High": 4142.19, + "Low": 4125.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:45:00Z", + "Date": "2025-10-01T00:59:59Z", + "Open": 4127.19, + "Close": 4149.14, + "High": 4149.23, + "Low": 4124.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:00:00Z", + "Date": "2025-10-01T01:14:59Z", + "Open": 4149.14, + "Close": 4152.06, + "High": 4157.32, + "Low": 4143.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:15:00Z", + "Date": "2025-10-01T01:29:59Z", + "Open": 4152.06, + "Close": 4153.76, + "High": 4159.23, + "Low": 4144.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:30:00Z", + "Date": "2025-10-01T01:44:59Z", + "Open": 4153.76, + "Close": 4165.05, + "High": 4167.83, + "Low": 4146.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:45:00Z", + "Date": "2025-10-01T01:59:59Z", + "Open": 4165.05, + "Close": 4171.77, + "High": 4175.32, + "Low": 4164.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:00:00Z", + "Date": "2025-10-01T02:14:59Z", + "Open": 4171.77, + "Close": 4164.33, + "High": 4171.98, + "Low": 4162.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:15:00Z", + "Date": "2025-10-01T02:29:59Z", + "Open": 4164.33, + "Close": 4167.3, + "High": 4171.01, + "Low": 4161.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:30:00Z", + "Date": "2025-10-01T02:44:59Z", + "Open": 4167.3, + "Close": 4160.05, + "High": 4167.9, + "Low": 4159.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:45:00Z", + "Date": "2025-10-01T02:59:59Z", + "Open": 4160.05, + "Close": 4153.63, + "High": 4161.52, + "Low": 4153.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:00:00Z", + "Date": "2025-10-01T03:14:59Z", + "Open": 4153.63, + "Close": 4151.15, + "High": 4154.33, + "Low": 4146.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:15:00Z", + "Date": "2025-10-01T03:29:59Z", + "Open": 4151.15, + "Close": 4141.77, + "High": 4152.23, + "Low": 4141.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:30:00Z", + "Date": "2025-10-01T03:44:59Z", + "Open": 4141.77, + "Close": 4138.7, + "High": 4149.4, + "Low": 4137.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:45:00Z", + "Date": "2025-10-01T03:59:59Z", + "Open": 4138.7, + "Close": 4129.23, + "High": 4138.85, + "Low": 4128.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:00:00Z", + "Date": "2025-10-01T04:14:59Z", + "Open": 4129.23, + "Close": 4142.43, + "High": 4148.19, + "Low": 4127.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:15:00Z", + "Date": "2025-10-01T04:29:59Z", + "Open": 4142.43, + "Close": 4150.77, + "High": 4151.08, + "Low": 4141.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:30:00Z", + "Date": "2025-10-01T04:44:59Z", + "Open": 4150.77, + "Close": 4147.05, + "High": 4157.01, + "Low": 4144.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:45:00Z", + "Date": "2025-10-01T04:59:59Z", + "Open": 4147.05, + "Close": 4140.75, + "High": 4152.69, + "Low": 4136.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:00:00Z", + "Date": "2025-10-01T05:14:59Z", + "Open": 4140.75, + "Close": 4149.62, + "High": 4156.87, + "Low": 4140.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:15:00Z", + "Date": "2025-10-01T05:29:59Z", + "Open": 4149.62, + "Close": 4149.09, + "High": 4157.16, + "Low": 4144.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:30:00Z", + "Date": "2025-10-01T05:44:59Z", + "Open": 4149.09, + "Close": 4151.61, + "High": 4154.46, + "Low": 4144.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:45:00Z", + "Date": "2025-10-01T05:59:59Z", + "Open": 4151.61, + "Close": 4144.82, + "High": 4153.67, + "Low": 4144.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:00:00Z", + "Date": "2025-10-01T06:14:59Z", + "Open": 4144.82, + "Close": 4142.44, + "High": 4147.5, + "Low": 4137.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:15:00Z", + "Date": "2025-10-01T06:29:59Z", + "Open": 4142.44, + "Close": 4136.19, + "High": 4147.1, + "Low": 4132.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:30:00Z", + "Date": "2025-10-01T06:44:59Z", + "Open": 4136.19, + "Close": 4137.88, + "High": 4143.09, + "Low": 4133.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:45:00Z", + "Date": "2025-10-01T06:59:59Z", + "Open": 4137.88, + "Close": 4126.97, + "High": 4138.52, + "Low": 4123.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:00:00Z", + "Date": "2025-10-01T07:14:59Z", + "Open": 4126.97, + "Close": 4134.41, + "High": 4136.16, + "Low": 4124.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:15:00Z", + "Date": "2025-10-01T07:29:59Z", + "Open": 4134.41, + "Close": 4141.36, + "High": 4142.72, + "Low": 4133.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:30:00Z", + "Date": "2025-10-01T07:44:59Z", + "Open": 4141.36, + "Close": 4143.58, + "High": 4145.04, + "Low": 4137.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:45:00Z", + "Date": "2025-10-01T07:59:59Z", + "Open": 4143.58, + "Close": 4147.06, + "High": 4148.79, + "Low": 4139.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:00:00Z", + "Date": "2025-10-01T08:14:59Z", + "Open": 4147.06, + "Close": 4154.79, + "High": 4155.36, + "Low": 4143.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:15:00Z", + "Date": "2025-10-01T08:29:59Z", + "Open": 4154.79, + "Close": 4167.06, + "High": 4167.34, + "Low": 4146.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:30:00Z", + "Date": "2025-10-01T08:44:59Z", + "Open": 4167.06, + "Close": 4272.19, + "High": 4272.48, + "Low": 4166.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:45:00Z", + "Date": "2025-10-01T08:59:59Z", + "Open": 4272.19, + "Close": 4292.22, + "High": 4327.44, + "Low": 4269.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:00:00Z", + "Date": "2025-10-01T09:14:59Z", + "Open": 4292.22, + "Close": 4287.58, + "High": 4302.12, + "Low": 4281.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:15:00Z", + "Date": "2025-10-01T09:29:59Z", + "Open": 4287.58, + "Close": 4296.0, + "High": 4296.39, + "Low": 4281.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:30:00Z", + "Date": "2025-10-01T09:44:59Z", + "Open": 4296.0, + "Close": 4303.82, + "High": 4308.25, + "Low": 4294.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:45:00Z", + "Date": "2025-10-01T09:59:59Z", + "Open": 4303.82, + "Close": 4311.74, + "High": 4318.88, + "Low": 4301.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:00:00Z", + "Date": "2025-10-01T10:14:59Z", + "Open": 4311.74, + "Close": 4291.12, + "High": 4314.04, + "Low": 4289.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:15:00Z", + "Date": "2025-10-01T10:29:59Z", + "Open": 4291.12, + "Close": 4290.32, + "High": 4298.62, + "Low": 4290.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:30:00Z", + "Date": "2025-10-01T10:44:59Z", + "Open": 4290.32, + "Close": 4290.02, + "High": 4292.6, + "Low": 4285.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:45:00Z", + "Date": "2025-10-01T10:59:59Z", + "Open": 4290.02, + "Close": 4283.51, + "High": 4292.9, + "Low": 4281.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:00:00Z", + "Date": "2025-10-01T11:14:59Z", + "Open": 4283.51, + "Close": 4298.91, + "High": 4299.54, + "Low": 4283.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:15:00Z", + "Date": "2025-10-01T11:29:59Z", + "Open": 4298.91, + "Close": 4301.01, + "High": 4307.16, + "Low": 4297.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:30:00Z", + "Date": "2025-10-01T11:44:59Z", + "Open": 4301.01, + "Close": 4296.05, + "High": 4304.44, + "Low": 4293.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:45:00Z", + "Date": "2025-10-01T11:59:59Z", + "Open": 4296.05, + "Close": 4299.55, + "High": 4301.87, + "Low": 4293.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:00:00Z", + "Date": "2025-10-01T12:14:59Z", + "Open": 4299.55, + "Close": 4299.23, + "High": 4305.01, + "Low": 4293.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:15:00Z", + "Date": "2025-10-01T12:29:59Z", + "Open": 4299.23, + "Close": 4311.03, + "High": 4315.54, + "Low": 4292.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:30:00Z", + "Date": "2025-10-01T12:44:59Z", + "Open": 4311.03, + "Close": 4292.67, + "High": 4312.35, + "Low": 4292.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:45:00Z", + "Date": "2025-10-01T12:59:59Z", + "Open": 4292.67, + "Close": 4285.67, + "High": 4294.51, + "Low": 4280.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:00:00Z", + "Date": "2025-10-01T13:14:59Z", + "Open": 4285.67, + "Close": 4299.0, + "High": 4299.71, + "Low": 4281.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:15:00Z", + "Date": "2025-10-01T13:29:59Z", + "Open": 4299.0, + "Close": 4297.76, + "High": 4302.21, + "Low": 4294.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:30:00Z", + "Date": "2025-10-01T13:44:59Z", + "Open": 4297.76, + "Close": 4295.55, + "High": 4304.54, + "Low": 4290.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:45:00Z", + "Date": "2025-10-01T13:59:59Z", + "Open": 4295.55, + "Close": 4296.73, + "High": 4304.37, + "Low": 4284.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:00:00Z", + "Date": "2025-10-01T14:14:59Z", + "Open": 4296.73, + "Close": 4307.68, + "High": 4323.76, + "Low": 4293.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:15:00Z", + "Date": "2025-10-01T14:29:59Z", + "Open": 4307.68, + "Close": 4317.77, + "High": 4322.88, + "Low": 4302.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:30:00Z", + "Date": "2025-10-01T14:44:59Z", + "Open": 4317.77, + "Close": 4338.77, + "High": 4343.1, + "Low": 4313.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:45:00Z", + "Date": "2025-10-01T14:59:59Z", + "Open": 4338.77, + "Close": 4326.43, + "High": 4339.79, + "Low": 4317.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:00:00Z", + "Date": "2025-10-01T15:14:59Z", + "Open": 4326.43, + "Close": 4322.83, + "High": 4333.8, + "Low": 4317.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:15:00Z", + "Date": "2025-10-01T15:29:59Z", + "Open": 4322.83, + "Close": 4338.11, + "High": 4345.95, + "Low": 4319.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:30:00Z", + "Date": "2025-10-01T15:44:59Z", + "Open": 4338.11, + "Close": 4337.99, + "High": 4346.74, + "Low": 4328.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:45:00Z", + "Date": "2025-10-01T15:59:59Z", + "Open": 4337.99, + "Close": 4329.98, + "High": 4339.68, + "Low": 4324.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:00:00Z", + "Date": "2025-10-01T16:14:59Z", + "Open": 4329.98, + "Close": 4338.59, + "High": 4339.89, + "Low": 4324.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:15:00Z", + "Date": "2025-10-01T16:29:59Z", + "Open": 4338.59, + "Close": 4335.01, + "High": 4342.9, + "Low": 4332.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:30:00Z", + "Date": "2025-10-01T16:44:59Z", + "Open": 4335.01, + "Close": 4337.47, + "High": 4340.63, + "Low": 4330.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:45:00Z", + "Date": "2025-10-01T16:59:59Z", + "Open": 4337.47, + "Close": 4327.57, + "High": 4340.74, + "Low": 4320.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:00:00Z", + "Date": "2025-10-01T17:14:59Z", + "Open": 4327.57, + "Close": 4315.76, + "High": 4335.87, + "Low": 4314.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:15:00Z", + "Date": "2025-10-01T17:29:59Z", + "Open": 4315.76, + "Close": 4321.24, + "High": 4329.36, + "Low": 4315.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:30:00Z", + "Date": "2025-10-01T17:44:59Z", + "Open": 4321.24, + "Close": 4306.89, + "High": 4322.13, + "Low": 4306.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:45:00Z", + "Date": "2025-10-01T17:59:59Z", + "Open": 4306.89, + "Close": 4295.27, + "High": 4310.59, + "Low": 4290.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:00:00Z", + "Date": "2025-10-01T18:14:59Z", + "Open": 4295.27, + "Close": 4311.69, + "High": 4313.05, + "Low": 4293.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:15:00Z", + "Date": "2025-10-01T18:29:59Z", + "Open": 4311.69, + "Close": 4310.41, + "High": 4311.85, + "Low": 4302.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:30:00Z", + "Date": "2025-10-01T18:44:59Z", + "Open": 4310.41, + "Close": 4311.14, + "High": 4318.27, + "Low": 4310.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:45:00Z", + "Date": "2025-10-01T18:59:59Z", + "Open": 4311.14, + "Close": 4310.1, + "High": 4320.58, + "Low": 4308.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:00:00Z", + "Date": "2025-10-01T19:14:59Z", + "Open": 4310.1, + "Close": 4318.88, + "High": 4321.18, + "Low": 4307.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:15:00Z", + "Date": "2025-10-01T19:29:59Z", + "Open": 4318.88, + "Close": 4331.65, + "High": 4332.73, + "Low": 4318.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:30:00Z", + "Date": "2025-10-01T19:44:59Z", + "Open": 4331.65, + "Close": 4330.34, + "High": 4336.1, + "Low": 4321.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:45:00Z", + "Date": "2025-10-01T19:59:59Z", + "Open": 4330.34, + "Close": 4335.85, + "High": 4340.77, + "Low": 4329.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:00:00Z", + "Date": "2025-10-01T20:14:59Z", + "Open": 4335.85, + "Close": 4325.56, + "High": 4338.48, + "Low": 4320.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:15:00Z", + "Date": "2025-10-01T20:29:59Z", + "Open": 4325.56, + "Close": 4329.37, + "High": 4335.64, + "Low": 4319.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:30:00Z", + "Date": "2025-10-01T20:44:59Z", + "Open": 4329.37, + "Close": 4330.17, + "High": 4331.22, + "Low": 4327.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:45:00Z", + "Date": "2025-10-01T20:59:59Z", + "Open": 4330.17, + "Close": 4336.87, + "High": 4337.07, + "Low": 4327.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:00:00Z", + "Date": "2025-10-01T21:14:59Z", + "Open": 4336.87, + "Close": 4327.06, + "High": 4337.36, + "Low": 4324.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:15:00Z", + "Date": "2025-10-01T21:29:59Z", + "Open": 4327.06, + "Close": 4321.74, + "High": 4327.21, + "Low": 4317.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:30:00Z", + "Date": "2025-10-01T21:44:59Z", + "Open": 4321.74, + "Close": 4311.32, + "High": 4321.74, + "Low": 4301.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:45:00Z", + "Date": "2025-10-01T21:59:59Z", + "Open": 4311.32, + "Close": 4307.01, + "High": 4316.86, + "Low": 4291.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:00:00Z", + "Date": "2025-10-01T22:14:59Z", + "Open": 4307.01, + "Close": 4321.14, + "High": 4331.54, + "Low": 4306.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:15:00Z", + "Date": "2025-10-01T22:29:59Z", + "Open": 4321.14, + "Close": 4318.32, + "High": 4323.68, + "Low": 4313.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:30:00Z", + "Date": "2025-10-01T22:44:59Z", + "Open": 4318.32, + "Close": 4313.88, + "High": 4318.81, + "Low": 4309.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:45:00Z", + "Date": "2025-10-01T22:59:59Z", + "Open": 4313.88, + "Close": 4315.23, + "High": 4320.23, + "Low": 4311.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:00:00Z", + "Date": "2025-10-01T23:14:59Z", + "Open": 4315.23, + "Close": 4325.71, + "High": 4326.49, + "Low": 4312.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:15:00Z", + "Date": "2025-10-01T23:29:59Z", + "Open": 4325.71, + "Close": 4333.55, + "High": 4336.37, + "Low": 4324.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:30:00Z", + "Date": "2025-10-01T23:44:59Z", + "Open": 4333.55, + "Close": 4338.78, + "High": 4344.23, + "Low": 4330.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:45:00Z", + "Date": "2025-10-01T23:59:59Z", + "Open": 4338.78, + "Close": 4350.18, + "High": 4356.01, + "Low": 4337.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:00:00Z", + "Date": "2025-10-02T00:14:59Z", + "Open": 4350.18, + "Close": 4380.3, + "High": 4382.78, + "Low": 4343.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:15:00Z", + "Date": "2025-10-02T00:29:59Z", + "Open": 4380.3, + "Close": 4359.81, + "High": 4382.1, + "Low": 4354.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:30:00Z", + "Date": "2025-10-02T00:44:59Z", + "Open": 4359.81, + "Close": 4340.85, + "High": 4359.88, + "Low": 4338.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:45:00Z", + "Date": "2025-10-02T00:59:59Z", + "Open": 4340.85, + "Close": 4337.56, + "High": 4344.19, + "Low": 4335.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:00:00Z", + "Date": "2025-10-02T01:14:59Z", + "Open": 4337.56, + "Close": 4349.47, + "High": 4352.31, + "Low": 4334.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:15:00Z", + "Date": "2025-10-02T01:29:59Z", + "Open": 4349.47, + "Close": 4353.49, + "High": 4361.14, + "Low": 4343.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:30:00Z", + "Date": "2025-10-02T01:44:59Z", + "Open": 4353.49, + "Close": 4369.75, + "High": 4370.18, + "Low": 4352.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:45:00Z", + "Date": "2025-10-02T01:59:59Z", + "Open": 4369.75, + "Close": 4396.13, + "High": 4400.94, + "Low": 4369.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:00:00Z", + "Date": "2025-10-02T02:14:59Z", + "Open": 4396.13, + "Close": 4378.17, + "High": 4399.26, + "Low": 4368.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:15:00Z", + "Date": "2025-10-02T02:29:59Z", + "Open": 4378.17, + "Close": 4376.4, + "High": 4383.37, + "Low": 4368.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:30:00Z", + "Date": "2025-10-02T02:44:59Z", + "Open": 4376.4, + "Close": 4393.72, + "High": 4399.75, + "Low": 4373.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:45:00Z", + "Date": "2025-10-02T02:59:59Z", + "Open": 4393.72, + "Close": 4388.12, + "High": 4401.23, + "Low": 4386.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:00:00Z", + "Date": "2025-10-02T03:14:59Z", + "Open": 4388.12, + "Close": 4396.18, + "High": 4398.47, + "Low": 4385.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:15:00Z", + "Date": "2025-10-02T03:29:59Z", + "Open": 4396.18, + "Close": 4396.02, + "High": 4400.1, + "Low": 4386.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:30:00Z", + "Date": "2025-10-02T03:44:59Z", + "Open": 4396.02, + "Close": 4387.57, + "High": 4400.9, + "Low": 4387.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:45:00Z", + "Date": "2025-10-02T03:59:59Z", + "Open": 4387.57, + "Close": 4378.66, + "High": 4387.74, + "Low": 4373.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:00:00Z", + "Date": "2025-10-02T04:14:59Z", + "Open": 4378.66, + "Close": 4385.42, + "High": 4387.57, + "Low": 4374.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:15:00Z", + "Date": "2025-10-02T04:29:59Z", + "Open": 4385.42, + "Close": 4372.15, + "High": 4386.1, + "Low": 4371.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:30:00Z", + "Date": "2025-10-02T04:44:59Z", + "Open": 4372.15, + "Close": 4371.6, + "High": 4376.57, + "Low": 4361.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:45:00Z", + "Date": "2025-10-02T04:59:59Z", + "Open": 4371.6, + "Close": 4374.41, + "High": 4377.78, + "Low": 4367.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:00:00Z", + "Date": "2025-10-02T05:14:59Z", + "Open": 4374.41, + "Close": 4376.84, + "High": 4381.37, + "Low": 4372.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:15:00Z", + "Date": "2025-10-02T05:29:59Z", + "Open": 4376.84, + "Close": 4393.39, + "High": 4399.43, + "Low": 4372.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:30:00Z", + "Date": "2025-10-02T05:44:59Z", + "Open": 4393.39, + "Close": 4389.45, + "High": 4396.56, + "Low": 4386.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:45:00Z", + "Date": "2025-10-02T05:59:59Z", + "Open": 4389.45, + "Close": 4386.13, + "High": 4390.5, + "Low": 4383.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:00:00Z", + "Date": "2025-10-02T06:14:59Z", + "Open": 4386.13, + "Close": 4378.32, + "High": 4390.75, + "Low": 4376.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:15:00Z", + "Date": "2025-10-02T06:29:59Z", + "Open": 4378.32, + "Close": 4404.2, + "High": 4411.52, + "Low": 4378.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:30:00Z", + "Date": "2025-10-02T06:44:59Z", + "Open": 4404.2, + "Close": 4405.81, + "High": 4425.63, + "Low": 4401.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:45:00Z", + "Date": "2025-10-02T06:59:59Z", + "Open": 4405.81, + "Close": 4405.93, + "High": 4406.72, + "Low": 4396.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:00:00Z", + "Date": "2025-10-02T07:14:59Z", + "Open": 4405.93, + "Close": 4398.07, + "High": 4411.93, + "Low": 4397.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:15:00Z", + "Date": "2025-10-02T07:29:59Z", + "Open": 4398.07, + "Close": 4396.52, + "High": 4400.69, + "Low": 4393.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:30:00Z", + "Date": "2025-10-02T07:44:59Z", + "Open": 4396.52, + "Close": 4387.08, + "High": 4396.98, + "Low": 4386.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:45:00Z", + "Date": "2025-10-02T07:59:59Z", + "Open": 4387.08, + "Close": 4378.11, + "High": 4389.9, + "Low": 4374.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:00:00Z", + "Date": "2025-10-02T08:14:59Z", + "Open": 4378.11, + "Close": 4372.65, + "High": 4385.13, + "Low": 4372.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:15:00Z", + "Date": "2025-10-02T08:29:59Z", + "Open": 4372.65, + "Close": 4390.02, + "High": 4391.14, + "Low": 4371.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:30:00Z", + "Date": "2025-10-02T08:44:59Z", + "Open": 4390.02, + "Close": 4391.26, + "High": 4392.19, + "Low": 4384.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:45:00Z", + "Date": "2025-10-02T08:59:59Z", + "Open": 4391.26, + "Close": 4389.84, + "High": 4396.4, + "Low": 4387.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:00:00Z", + "Date": "2025-10-02T09:14:59Z", + "Open": 4389.84, + "Close": 4387.42, + "High": 4390.12, + "Low": 4380.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:15:00Z", + "Date": "2025-10-02T09:29:59Z", + "Open": 4387.42, + "Close": 4389.22, + "High": 4393.2, + "Low": 4387.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:30:00Z", + "Date": "2025-10-02T09:44:59Z", + "Open": 4389.22, + "Close": 4393.21, + "High": 4393.56, + "Low": 4384.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:45:00Z", + "Date": "2025-10-02T09:59:59Z", + "Open": 4393.21, + "Close": 4393.86, + "High": 4398.66, + "Low": 4387.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:00:00Z", + "Date": "2025-10-02T10:14:59Z", + "Open": 4393.86, + "Close": 4386.94, + "High": 4398.71, + "Low": 4384.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:15:00Z", + "Date": "2025-10-02T10:29:59Z", + "Open": 4386.94, + "Close": 4378.65, + "High": 4388.74, + "Low": 4377.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:30:00Z", + "Date": "2025-10-02T10:44:59Z", + "Open": 4378.65, + "Close": 4386.56, + "High": 4390.3, + "Low": 4376.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:45:00Z", + "Date": "2025-10-02T10:59:59Z", + "Open": 4386.56, + "Close": 4382.06, + "High": 4387.71, + "Low": 4380.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:00:00Z", + "Date": "2025-10-02T11:14:59Z", + "Open": 4382.06, + "Close": 4378.48, + "High": 4384.48, + "Low": 4374.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:15:00Z", + "Date": "2025-10-02T11:29:59Z", + "Open": 4378.48, + "Close": 4387.51, + "High": 4388.32, + "Low": 4376.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:30:00Z", + "Date": "2025-10-02T11:44:59Z", + "Open": 4387.51, + "Close": 4390.26, + "High": 4391.05, + "Low": 4385.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:45:00Z", + "Date": "2025-10-02T11:59:59Z", + "Open": 4390.26, + "Close": 4381.72, + "High": 4396.88, + "Low": 4379.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:00:00Z", + "Date": "2025-10-02T12:14:59Z", + "Open": 4381.72, + "Close": 4390.5, + "High": 4391.54, + "Low": 4378.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:15:00Z", + "Date": "2025-10-02T12:29:59Z", + "Open": 4390.5, + "Close": 4394.1, + "High": 4395.8, + "Low": 4388.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:30:00Z", + "Date": "2025-10-02T12:44:59Z", + "Open": 4394.1, + "Close": 4395.02, + "High": 4399.98, + "Low": 4385.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:45:00Z", + "Date": "2025-10-02T12:59:59Z", + "Open": 4395.02, + "Close": 4408.45, + "High": 4410.17, + "Low": 4393.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:00:00Z", + "Date": "2025-10-02T13:14:59Z", + "Open": 4408.45, + "Close": 4398.9, + "High": 4420.52, + "Low": 4398.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:15:00Z", + "Date": "2025-10-02T13:29:59Z", + "Open": 4398.9, + "Close": 4396.12, + "High": 4400.09, + "Low": 4381.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:30:00Z", + "Date": "2025-10-02T13:44:59Z", + "Open": 4396.12, + "Close": 4398.8, + "High": 4407.13, + "Low": 4389.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:45:00Z", + "Date": "2025-10-02T13:59:59Z", + "Open": 4398.8, + "Close": 4419.26, + "High": 4421.6, + "Low": 4398.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:00:00Z", + "Date": "2025-10-02T14:14:59Z", + "Open": 4419.26, + "Close": 4402.66, + "High": 4422.93, + "Low": 4396.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:15:00Z", + "Date": "2025-10-02T14:29:59Z", + "Open": 4402.66, + "Close": 4418.44, + "High": 4421.63, + "Low": 4397.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:30:00Z", + "Date": "2025-10-02T14:44:59Z", + "Open": 4418.44, + "Close": 4389.91, + "High": 4422.07, + "Low": 4388.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:45:00Z", + "Date": "2025-10-02T14:59:59Z", + "Open": 4389.91, + "Close": 4376.85, + "High": 4394.8, + "Low": 4370.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:00:00Z", + "Date": "2025-10-02T15:14:59Z", + "Open": 4376.85, + "Close": 4395.35, + "High": 4398.1, + "Low": 4342.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:15:00Z", + "Date": "2025-10-02T15:29:59Z", + "Open": 4395.35, + "Close": 4409.75, + "High": 4421.59, + "Low": 4391.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:30:00Z", + "Date": "2025-10-02T15:44:59Z", + "Open": 4409.75, + "Close": 4412.77, + "High": 4418.12, + "Low": 4395.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:45:00Z", + "Date": "2025-10-02T15:59:59Z", + "Open": 4412.77, + "Close": 4439.97, + "High": 4445.77, + "Low": 4410.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:00:00Z", + "Date": "2025-10-02T16:14:59Z", + "Open": 4439.97, + "Close": 4461.67, + "High": 4471.84, + "Low": 4435.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:15:00Z", + "Date": "2025-10-02T16:29:59Z", + "Open": 4461.67, + "Close": 4444.13, + "High": 4468.02, + "Low": 4440.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:30:00Z", + "Date": "2025-10-02T16:44:59Z", + "Open": 4444.13, + "Close": 4435.21, + "High": 4453.69, + "Low": 4429.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:45:00Z", + "Date": "2025-10-02T16:59:59Z", + "Open": 4435.21, + "Close": 4451.41, + "High": 4458.27, + "Low": 4434.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:00:00Z", + "Date": "2025-10-02T17:14:59Z", + "Open": 4451.41, + "Close": 4463.7, + "High": 4463.97, + "Low": 4442.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:15:00Z", + "Date": "2025-10-02T17:29:59Z", + "Open": 4463.7, + "Close": 4461.45, + "High": 4471.0, + "Low": 4448.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:30:00Z", + "Date": "2025-10-02T17:44:59Z", + "Open": 4461.45, + "Close": 4471.7, + "High": 4477.19, + "Low": 4453.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:45:00Z", + "Date": "2025-10-02T17:59:59Z", + "Open": 4471.7, + "Close": 4468.93, + "High": 4480.52, + "Low": 4464.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:00:00Z", + "Date": "2025-10-02T18:14:59Z", + "Open": 4468.93, + "Close": 4478.62, + "High": 4483.32, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:15:00Z", + "Date": "2025-10-02T18:29:59Z", + "Open": 4478.62, + "Close": 4487.95, + "High": 4489.39, + "Low": 4475.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:30:00Z", + "Date": "2025-10-02T18:44:59Z", + "Open": 4487.95, + "Close": 4485.81, + "High": 4499.12, + "Low": 4480.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:45:00Z", + "Date": "2025-10-02T18:59:59Z", + "Open": 4485.81, + "Close": 4490.23, + "High": 4498.21, + "Low": 4483.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:00:00Z", + "Date": "2025-10-02T19:14:59Z", + "Open": 4490.23, + "Close": 4517.9, + "High": 4519.76, + "Low": 4486.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:15:00Z", + "Date": "2025-10-02T19:29:59Z", + "Open": 4517.9, + "Close": 4501.84, + "High": 4518.35, + "Low": 4501.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:30:00Z", + "Date": "2025-10-02T19:44:59Z", + "Open": 4501.84, + "Close": 4503.9, + "High": 4506.97, + "Low": 4495.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:45:00Z", + "Date": "2025-10-02T19:59:59Z", + "Open": 4503.9, + "Close": 4498.54, + "High": 4514.28, + "Low": 4490.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:00:00Z", + "Date": "2025-10-02T20:14:59Z", + "Open": 4498.54, + "Close": 4487.88, + "High": 4499.9, + "Low": 4486.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:15:00Z", + "Date": "2025-10-02T20:29:59Z", + "Open": 4487.88, + "Close": 4484.72, + "High": 4492.41, + "Low": 4483.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:30:00Z", + "Date": "2025-10-02T20:44:59Z", + "Open": 4484.72, + "Close": 4491.04, + "High": 4491.8, + "Low": 4470.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:45:00Z", + "Date": "2025-10-02T20:59:59Z", + "Open": 4491.04, + "Close": 4493.56, + "High": 4494.28, + "Low": 4484.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:00:00Z", + "Date": "2025-10-02T21:14:59Z", + "Open": 4493.56, + "Close": 4490.54, + "High": 4499.46, + "Low": 4488.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:15:00Z", + "Date": "2025-10-02T21:29:59Z", + "Open": 4490.54, + "Close": 4482.28, + "High": 4496.09, + "Low": 4478.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:30:00Z", + "Date": "2025-10-02T21:44:59Z", + "Open": 4482.28, + "Close": 4480.43, + "High": 4485.59, + "Low": 4476.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:45:00Z", + "Date": "2025-10-02T21:59:59Z", + "Open": 4480.43, + "Close": 4471.44, + "High": 4485.01, + "Low": 4470.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:00:00Z", + "Date": "2025-10-02T22:14:59Z", + "Open": 4471.44, + "Close": 4482.97, + "High": 4488.22, + "Low": 4469.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:15:00Z", + "Date": "2025-10-02T22:29:59Z", + "Open": 4482.97, + "Close": 4470.07, + "High": 4483.56, + "Low": 4463.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:30:00Z", + "Date": "2025-10-02T22:44:59Z", + "Open": 4470.07, + "Close": 4467.74, + "High": 4473.84, + "Low": 4466.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:45:00Z", + "Date": "2025-10-02T22:59:59Z", + "Open": 4467.74, + "Close": 4466.79, + "High": 4469.69, + "Low": 4460.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:00:00Z", + "Date": "2025-10-02T23:14:59Z", + "Open": 4466.79, + "Close": 4476.21, + "High": 4476.74, + "Low": 4465.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:15:00Z", + "Date": "2025-10-02T23:29:59Z", + "Open": 4476.21, + "Close": 4469.62, + "High": 4480.45, + "Low": 4468.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:30:00Z", + "Date": "2025-10-02T23:44:59Z", + "Open": 4469.62, + "Close": 4475.63, + "High": 4477.48, + "Low": 4467.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:45:00Z", + "Date": "2025-10-02T23:59:59Z", + "Open": 4475.63, + "Close": 4486.85, + "High": 4489.48, + "Low": 4471.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:00:00Z", + "Date": "2025-10-03T00:14:59Z", + "Open": 4486.85, + "Close": 4471.15, + "High": 4487.51, + "Low": 4468.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:15:00Z", + "Date": "2025-10-03T00:29:59Z", + "Open": 4471.15, + "Close": 4477.74, + "High": 4478.71, + "Low": 4469.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:30:00Z", + "Date": "2025-10-03T00:44:59Z", + "Open": 4477.74, + "Close": 4471.92, + "High": 4481.29, + "Low": 4470.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:45:00Z", + "Date": "2025-10-03T00:59:59Z", + "Open": 4471.92, + "Close": 4471.49, + "High": 4477.44, + "Low": 4470.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:00:00Z", + "Date": "2025-10-03T01:14:59Z", + "Open": 4471.49, + "Close": 4475.15, + "High": 4483.11, + "Low": 4466.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:15:00Z", + "Date": "2025-10-03T01:29:59Z", + "Open": 4475.15, + "Close": 4472.2, + "High": 4477.04, + "Low": 4463.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:30:00Z", + "Date": "2025-10-03T01:44:59Z", + "Open": 4472.2, + "Close": 4478.87, + "High": 4481.72, + "Low": 4469.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:45:00Z", + "Date": "2025-10-03T01:59:59Z", + "Open": 4478.87, + "Close": 4475.15, + "High": 4481.42, + "Low": 4469.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:00:00Z", + "Date": "2025-10-03T02:14:59Z", + "Open": 4475.15, + "Close": 4494.92, + "High": 4497.46, + "Low": 4473.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:15:00Z", + "Date": "2025-10-03T02:29:59Z", + "Open": 4494.92, + "Close": 4487.22, + "High": 4500.61, + "Low": 4485.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:30:00Z", + "Date": "2025-10-03T02:44:59Z", + "Open": 4487.22, + "Close": 4507.27, + "High": 4518.57, + "Low": 4484.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:45:00Z", + "Date": "2025-10-03T02:59:59Z", + "Open": 4507.27, + "Close": 4513.28, + "High": 4516.79, + "Low": 4496.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:00:00Z", + "Date": "2025-10-03T03:14:59Z", + "Open": 4513.28, + "Close": 4534.66, + "High": 4562.63, + "Low": 4509.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:15:00Z", + "Date": "2025-10-03T03:29:59Z", + "Open": 4534.66, + "Close": 4533.26, + "High": 4551.9, + "Low": 4530.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:30:00Z", + "Date": "2025-10-03T03:44:59Z", + "Open": 4533.26, + "Close": 4523.18, + "High": 4535.9, + "Low": 4522.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:45:00Z", + "Date": "2025-10-03T03:59:59Z", + "Open": 4523.18, + "Close": 4503.79, + "High": 4532.15, + "Low": 4494.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:00:00Z", + "Date": "2025-10-03T04:14:59Z", + "Open": 4503.79, + "Close": 4508.17, + "High": 4510.17, + "Low": 4500.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:15:00Z", + "Date": "2025-10-03T04:29:59Z", + "Open": 4508.17, + "Close": 4504.06, + "High": 4512.97, + "Low": 4503.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:30:00Z", + "Date": "2025-10-03T04:44:59Z", + "Open": 4504.06, + "Close": 4497.07, + "High": 4504.3, + "Low": 4489.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:45:00Z", + "Date": "2025-10-03T04:59:59Z", + "Open": 4497.07, + "Close": 4497.03, + "High": 4503.18, + "Low": 4494.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:00:00Z", + "Date": "2025-10-03T05:14:59Z", + "Open": 4497.03, + "Close": 4490.86, + "High": 4504.58, + "Low": 4486.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:15:00Z", + "Date": "2025-10-03T05:29:59Z", + "Open": 4490.86, + "Close": 4484.07, + "High": 4490.88, + "Low": 4482.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:30:00Z", + "Date": "2025-10-03T05:44:59Z", + "Open": 4484.07, + "Close": 4476.93, + "High": 4485.16, + "Low": 4475.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:45:00Z", + "Date": "2025-10-03T05:59:59Z", + "Open": 4476.93, + "Close": 4479.49, + "High": 4481.91, + "Low": 4470.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:00:00Z", + "Date": "2025-10-03T06:14:59Z", + "Open": 4479.49, + "Close": 4483.51, + "High": 4486.44, + "Low": 4473.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:15:00Z", + "Date": "2025-10-03T06:29:59Z", + "Open": 4483.51, + "Close": 4483.71, + "High": 4488.58, + "Low": 4480.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:30:00Z", + "Date": "2025-10-03T06:44:59Z", + "Open": 4483.71, + "Close": 4476.32, + "High": 4486.21, + "Low": 4475.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:45:00Z", + "Date": "2025-10-03T06:59:59Z", + "Open": 4476.32, + "Close": 4474.46, + "High": 4476.97, + "Low": 4462.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:00:00Z", + "Date": "2025-10-03T07:14:59Z", + "Open": 4474.46, + "Close": 4466.78, + "High": 4479.45, + "Low": 4461.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:15:00Z", + "Date": "2025-10-03T07:29:59Z", + "Open": 4466.78, + "Close": 4456.9, + "High": 4470.78, + "Low": 4456.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:30:00Z", + "Date": "2025-10-03T07:44:59Z", + "Open": 4456.9, + "Close": 4461.43, + "High": 4466.76, + "Low": 4456.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:45:00Z", + "Date": "2025-10-03T07:59:59Z", + "Open": 4461.43, + "Close": 4465.3, + "High": 4466.06, + "Low": 4457.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:00:00Z", + "Date": "2025-10-03T08:14:59Z", + "Open": 4465.3, + "Close": 4444.2, + "High": 4467.49, + "Low": 4443.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:15:00Z", + "Date": "2025-10-03T08:29:59Z", + "Open": 4444.2, + "Close": 4452.27, + "High": 4453.86, + "Low": 4430.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:30:00Z", + "Date": "2025-10-03T08:44:59Z", + "Open": 4452.27, + "Close": 4459.85, + "High": 4462.26, + "Low": 4450.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:45:00Z", + "Date": "2025-10-03T08:59:59Z", + "Open": 4459.85, + "Close": 4469.12, + "High": 4470.14, + "Low": 4458.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:00:00Z", + "Date": "2025-10-03T09:14:59Z", + "Open": 4469.12, + "Close": 4462.98, + "High": 4476.33, + "Low": 4459.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:15:00Z", + "Date": "2025-10-03T09:29:59Z", + "Open": 4462.98, + "Close": 4478.27, + "High": 4483.12, + "Low": 4459.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:30:00Z", + "Date": "2025-10-03T09:44:59Z", + "Open": 4478.27, + "Close": 4478.5, + "High": 4480.48, + "Low": 4470.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:45:00Z", + "Date": "2025-10-03T09:59:59Z", + "Open": 4478.5, + "Close": 4476.34, + "High": 4483.19, + "Low": 4475.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:00:00Z", + "Date": "2025-10-03T10:14:59Z", + "Open": 4476.34, + "Close": 4475.7, + "High": 4476.99, + "Low": 4470.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:15:00Z", + "Date": "2025-10-03T10:29:59Z", + "Open": 4475.7, + "Close": 4485.9, + "High": 4488.25, + "Low": 4475.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:30:00Z", + "Date": "2025-10-03T10:44:59Z", + "Open": 4485.9, + "Close": 4494.61, + "High": 4496.39, + "Low": 4483.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:45:00Z", + "Date": "2025-10-03T10:59:59Z", + "Open": 4494.61, + "Close": 4492.49, + "High": 4498.23, + "Low": 4489.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:00:00Z", + "Date": "2025-10-03T11:14:59Z", + "Open": 4492.49, + "Close": 4477.63, + "High": 4493.69, + "Low": 4475.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:15:00Z", + "Date": "2025-10-03T11:29:59Z", + "Open": 4477.63, + "Close": 4482.75, + "High": 4487.6, + "Low": 4469.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:30:00Z", + "Date": "2025-10-03T11:44:59Z", + "Open": 4482.75, + "Close": 4487.92, + "High": 4489.13, + "Low": 4476.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:45:00Z", + "Date": "2025-10-03T11:59:59Z", + "Open": 4487.92, + "Close": 4481.01, + "High": 4490.43, + "Low": 4479.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:00:00Z", + "Date": "2025-10-03T12:14:59Z", + "Open": 4481.01, + "Close": 4483.77, + "High": 4487.62, + "Low": 4477.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:15:00Z", + "Date": "2025-10-03T12:29:59Z", + "Open": 4483.77, + "Close": 4477.17, + "High": 4488.07, + "Low": 4476.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:30:00Z", + "Date": "2025-10-03T12:44:59Z", + "Open": 4477.17, + "Close": 4487.34, + "High": 4495.62, + "Low": 4475.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:45:00Z", + "Date": "2025-10-03T12:59:59Z", + "Open": 4487.34, + "Close": 4486.09, + "High": 4490.19, + "Low": 4482.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:00:00Z", + "Date": "2025-10-03T13:14:59Z", + "Open": 4486.09, + "Close": 4470.58, + "High": 4486.15, + "Low": 4456.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:15:00Z", + "Date": "2025-10-03T13:29:59Z", + "Open": 4470.58, + "Close": 4495.17, + "High": 4497.31, + "Low": 4468.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:30:00Z", + "Date": "2025-10-03T13:44:59Z", + "Open": 4495.17, + "Close": 4475.3, + "High": 4507.17, + "Low": 4470.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:45:00Z", + "Date": "2025-10-03T13:59:59Z", + "Open": 4475.3, + "Close": 4474.72, + "High": 4487.92, + "Low": 4470.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:00:00Z", + "Date": "2025-10-03T14:14:59Z", + "Open": 4474.72, + "Close": 4453.79, + "High": 4474.91, + "Low": 4448.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:15:00Z", + "Date": "2025-10-03T14:29:59Z", + "Open": 4453.79, + "Close": 4468.65, + "High": 4471.3, + "Low": 4439.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:30:00Z", + "Date": "2025-10-03T14:44:59Z", + "Open": 4468.65, + "Close": 4475.66, + "High": 4484.35, + "Low": 4459.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:45:00Z", + "Date": "2025-10-03T14:59:59Z", + "Open": 4475.66, + "Close": 4486.49, + "High": 4492.95, + "Low": 4474.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:00:00Z", + "Date": "2025-10-03T15:14:59Z", + "Open": 4486.49, + "Close": 4470.91, + "High": 4486.57, + "Low": 4460.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:15:00Z", + "Date": "2025-10-03T15:29:59Z", + "Open": 4470.91, + "Close": 4483.03, + "High": 4498.2, + "Low": 4470.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:30:00Z", + "Date": "2025-10-03T15:44:59Z", + "Open": 4483.03, + "Close": 4504.63, + "High": 4509.58, + "Low": 4481.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:45:00Z", + "Date": "2025-10-03T15:59:59Z", + "Open": 4504.63, + "Close": 4538.45, + "High": 4545.34, + "Low": 4500.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:00:00Z", + "Date": "2025-10-03T16:14:59Z", + "Open": 4538.45, + "Close": 4545.45, + "High": 4560.61, + "Low": 4526.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:15:00Z", + "Date": "2025-10-03T16:29:59Z", + "Open": 4545.45, + "Close": 4552.25, + "High": 4556.57, + "Low": 4533.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:30:00Z", + "Date": "2025-10-03T16:44:59Z", + "Open": 4552.25, + "Close": 4583.8, + "High": 4594.71, + "Low": 4547.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:45:00Z", + "Date": "2025-10-03T16:59:59Z", + "Open": 4583.8, + "Close": 4526.3, + "High": 4586.27, + "Low": 4524.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:00:00Z", + "Date": "2025-10-03T17:14:59Z", + "Open": 4526.3, + "Close": 4523.71, + "High": 4529.84, + "Low": 4470.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:15:00Z", + "Date": "2025-10-03T17:29:59Z", + "Open": 4523.71, + "Close": 4501.94, + "High": 4524.18, + "Low": 4494.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:30:00Z", + "Date": "2025-10-03T17:44:59Z", + "Open": 4501.94, + "Close": 4508.55, + "High": 4519.5, + "Low": 4493.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:45:00Z", + "Date": "2025-10-03T17:59:59Z", + "Open": 4508.55, + "Close": 4474.11, + "High": 4509.8, + "Low": 4457.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:00:00Z", + "Date": "2025-10-03T18:14:59Z", + "Open": 4474.11, + "Close": 4484.12, + "High": 4486.93, + "Low": 4453.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:15:00Z", + "Date": "2025-10-03T18:29:59Z", + "Open": 4484.12, + "Close": 4505.19, + "High": 4508.0, + "Low": 4482.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:30:00Z", + "Date": "2025-10-03T18:44:59Z", + "Open": 4505.19, + "Close": 4503.77, + "High": 4510.12, + "Low": 4495.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:45:00Z", + "Date": "2025-10-03T18:59:59Z", + "Open": 4503.77, + "Close": 4514.55, + "High": 4515.0, + "Low": 4499.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:00:00Z", + "Date": "2025-10-03T19:14:59Z", + "Open": 4514.55, + "Close": 4515.26, + "High": 4523.12, + "Low": 4505.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:15:00Z", + "Date": "2025-10-03T19:29:59Z", + "Open": 4515.26, + "Close": 4533.49, + "High": 4545.5, + "Low": 4514.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:30:00Z", + "Date": "2025-10-03T19:44:59Z", + "Open": 4533.49, + "Close": 4525.64, + "High": 4539.14, + "Low": 4524.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:45:00Z", + "Date": "2025-10-03T19:59:59Z", + "Open": 4525.64, + "Close": 4522.31, + "High": 4526.72, + "Low": 4516.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:00:00Z", + "Date": "2025-10-03T20:14:59Z", + "Open": 4522.31, + "Close": 4506.66, + "High": 4522.84, + "Low": 4496.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:15:00Z", + "Date": "2025-10-03T20:29:59Z", + "Open": 4506.66, + "Close": 4520.68, + "High": 4522.36, + "Low": 4505.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:30:00Z", + "Date": "2025-10-03T20:44:59Z", + "Open": 4520.68, + "Close": 4543.76, + "High": 4544.05, + "Low": 4520.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:45:00Z", + "Date": "2025-10-03T20:59:59Z", + "Open": 4543.76, + "Close": 4538.07, + "High": 4546.25, + "Low": 4530.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:00:00Z", + "Date": "2025-10-03T21:14:59Z", + "Open": 4538.07, + "Close": 4536.16, + "High": 4541.11, + "Low": 4531.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:15:00Z", + "Date": "2025-10-03T21:29:59Z", + "Open": 4536.16, + "Close": 4530.82, + "High": 4538.69, + "Low": 4526.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:30:00Z", + "Date": "2025-10-03T21:44:59Z", + "Open": 4530.82, + "Close": 4526.35, + "High": 4536.51, + "Low": 4521.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:45:00Z", + "Date": "2025-10-03T21:59:59Z", + "Open": 4526.35, + "Close": 4525.94, + "High": 4531.11, + "Low": 4517.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:00:00Z", + "Date": "2025-10-03T22:14:59Z", + "Open": 4525.94, + "Close": 4532.96, + "High": 4537.8, + "Low": 4525.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:15:00Z", + "Date": "2025-10-03T22:29:59Z", + "Open": 4532.96, + "Close": 4529.48, + "High": 4534.07, + "Low": 4527.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:30:00Z", + "Date": "2025-10-03T22:44:59Z", + "Open": 4529.48, + "Close": 4531.74, + "High": 4537.75, + "Low": 4528.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:45:00Z", + "Date": "2025-10-03T22:59:59Z", + "Open": 4531.74, + "Close": 4531.17, + "High": 4535.75, + "Low": 4528.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:00:00Z", + "Date": "2025-10-03T23:14:59Z", + "Open": 4531.17, + "Close": 4520.59, + "High": 4532.15, + "Low": 4518.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:15:00Z", + "Date": "2025-10-03T23:29:59Z", + "Open": 4520.59, + "Close": 4519.5, + "High": 4526.84, + "Low": 4519.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:30:00Z", + "Date": "2025-10-03T23:44:59Z", + "Open": 4519.5, + "Close": 4520.46, + "High": 4526.57, + "Low": 4510.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:45:00Z", + "Date": "2025-10-03T23:59:59Z", + "Open": 4520.46, + "Close": 4515.3, + "High": 4523.38, + "Low": 4513.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:00:00Z", + "Date": "2025-10-04T00:14:59Z", + "Open": 4515.3, + "Close": 4512.12, + "High": 4520.57, + "Low": 4506.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:15:00Z", + "Date": "2025-10-04T00:29:59Z", + "Open": 4512.12, + "Close": 4500.83, + "High": 4514.24, + "Low": 4500.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:30:00Z", + "Date": "2025-10-04T00:44:59Z", + "Open": 4500.83, + "Close": 4502.11, + "High": 4507.96, + "Low": 4498.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:45:00Z", + "Date": "2025-10-04T00:59:59Z", + "Open": 4502.11, + "Close": 4504.47, + "High": 4506.91, + "Low": 4499.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:00:00Z", + "Date": "2025-10-04T01:14:59Z", + "Open": 4504.47, + "Close": 4494.76, + "High": 4505.67, + "Low": 4491.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:15:00Z", + "Date": "2025-10-04T01:29:59Z", + "Open": 4494.76, + "Close": 4489.96, + "High": 4497.18, + "Low": 4489.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:30:00Z", + "Date": "2025-10-04T01:44:59Z", + "Open": 4489.96, + "Close": 4486.73, + "High": 4496.11, + "Low": 4485.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:45:00Z", + "Date": "2025-10-04T01:59:59Z", + "Open": 4486.73, + "Close": 4482.76, + "High": 4487.71, + "Low": 4471.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:00:00Z", + "Date": "2025-10-04T02:14:59Z", + "Open": 4482.76, + "Close": 4476.15, + "High": 4493.07, + "Low": 4473.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:15:00Z", + "Date": "2025-10-04T02:29:59Z", + "Open": 4476.15, + "Close": 4482.11, + "High": 4483.28, + "Low": 4467.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:30:00Z", + "Date": "2025-10-04T02:44:59Z", + "Open": 4482.11, + "Close": 4483.36, + "High": 4486.02, + "Low": 4477.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:45:00Z", + "Date": "2025-10-04T02:59:59Z", + "Open": 4483.36, + "Close": 4487.53, + "High": 4492.52, + "Low": 4480.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:00:00Z", + "Date": "2025-10-04T03:14:59Z", + "Open": 4487.53, + "Close": 4477.5, + "High": 4491.08, + "Low": 4473.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:15:00Z", + "Date": "2025-10-04T03:29:59Z", + "Open": 4477.5, + "Close": 4485.5, + "High": 4486.4, + "Low": 4475.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:30:00Z", + "Date": "2025-10-04T03:44:59Z", + "Open": 4485.5, + "Close": 4485.57, + "High": 4489.66, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:45:00Z", + "Date": "2025-10-04T03:59:59Z", + "Open": 4485.57, + "Close": 4489.92, + "High": 4491.89, + "Low": 4481.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:00:00Z", + "Date": "2025-10-04T04:14:59Z", + "Open": 4489.92, + "Close": 4492.03, + "High": 4494.79, + "Low": 4488.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:15:00Z", + "Date": "2025-10-04T04:29:59Z", + "Open": 4492.03, + "Close": 4484.16, + "High": 4492.82, + "Low": 4483.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:30:00Z", + "Date": "2025-10-04T04:44:59Z", + "Open": 4484.16, + "Close": 4497.87, + "High": 4499.24, + "Low": 4482.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:45:00Z", + "Date": "2025-10-04T04:59:59Z", + "Open": 4497.87, + "Close": 4496.87, + "High": 4502.98, + "Low": 4493.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:00:00Z", + "Date": "2025-10-04T05:14:59Z", + "Open": 4496.87, + "Close": 4508.46, + "High": 4508.96, + "Low": 4495.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:15:00Z", + "Date": "2025-10-04T05:29:59Z", + "Open": 4508.46, + "Close": 4504.17, + "High": 4513.85, + "Low": 4503.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:30:00Z", + "Date": "2025-10-04T05:44:59Z", + "Open": 4504.17, + "Close": 4500.19, + "High": 4505.43, + "Low": 4499.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:45:00Z", + "Date": "2025-10-04T05:59:59Z", + "Open": 4500.19, + "Close": 4506.54, + "High": 4507.53, + "Low": 4498.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:00:00Z", + "Date": "2025-10-04T06:14:59Z", + "Open": 4506.54, + "Close": 4510.76, + "High": 4513.56, + "Low": 4504.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:15:00Z", + "Date": "2025-10-04T06:29:59Z", + "Open": 4510.76, + "Close": 4513.58, + "High": 4520.92, + "Low": 4510.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:30:00Z", + "Date": "2025-10-04T06:44:59Z", + "Open": 4513.58, + "Close": 4512.92, + "High": 4521.05, + "Low": 4510.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:45:00Z", + "Date": "2025-10-04T06:59:59Z", + "Open": 4512.92, + "Close": 4509.62, + "High": 4516.59, + "Low": 4507.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:00:00Z", + "Date": "2025-10-04T07:14:59Z", + "Open": 4509.62, + "Close": 4508.66, + "High": 4517.26, + "Low": 4508.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:15:00Z", + "Date": "2025-10-04T07:29:59Z", + "Open": 4508.66, + "Close": 4502.52, + "High": 4509.18, + "Low": 4501.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:30:00Z", + "Date": "2025-10-04T07:44:59Z", + "Open": 4502.52, + "Close": 4506.47, + "High": 4508.99, + "Low": 4501.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:45:00Z", + "Date": "2025-10-04T07:59:59Z", + "Open": 4506.47, + "Close": 4500.99, + "High": 4506.85, + "Low": 4495.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:00:00Z", + "Date": "2025-10-04T08:14:59Z", + "Open": 4500.99, + "Close": 4502.45, + "High": 4505.26, + "Low": 4500.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:15:00Z", + "Date": "2025-10-04T08:29:59Z", + "Open": 4502.45, + "Close": 4496.79, + "High": 4502.83, + "Low": 4494.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:30:00Z", + "Date": "2025-10-04T08:44:59Z", + "Open": 4496.79, + "Close": 4490.7, + "High": 4497.08, + "Low": 4484.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:45:00Z", + "Date": "2025-10-04T08:59:59Z", + "Open": 4490.7, + "Close": 4491.77, + "High": 4495.4, + "Low": 4486.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:00:00Z", + "Date": "2025-10-04T09:14:59Z", + "Open": 4491.77, + "Close": 4498.86, + "High": 4500.39, + "Low": 4485.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:15:00Z", + "Date": "2025-10-04T09:29:59Z", + "Open": 4498.86, + "Close": 4498.1, + "High": 4505.1, + "Low": 4496.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:30:00Z", + "Date": "2025-10-04T09:44:59Z", + "Open": 4498.1, + "Close": 4500.77, + "High": 4502.03, + "Low": 4494.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:45:00Z", + "Date": "2025-10-04T09:59:59Z", + "Open": 4500.77, + "Close": 4492.28, + "High": 4503.0, + "Low": 4488.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:00:00Z", + "Date": "2025-10-04T10:14:59Z", + "Open": 4492.28, + "Close": 4497.82, + "High": 4501.97, + "Low": 4490.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:15:00Z", + "Date": "2025-10-04T10:29:59Z", + "Open": 4497.82, + "Close": 4504.9, + "High": 4506.68, + "Low": 4496.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:30:00Z", + "Date": "2025-10-04T10:44:59Z", + "Open": 4504.9, + "Close": 4490.44, + "High": 4506.36, + "Low": 4487.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:45:00Z", + "Date": "2025-10-04T10:59:59Z", + "Open": 4490.44, + "Close": 4490.02, + "High": 4493.35, + "Low": 4485.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:00:00Z", + "Date": "2025-10-04T11:14:59Z", + "Open": 4490.02, + "Close": 4488.06, + "High": 4497.75, + "Low": 4487.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:15:00Z", + "Date": "2025-10-04T11:29:59Z", + "Open": 4488.06, + "Close": 4493.71, + "High": 4494.86, + "Low": 4485.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:30:00Z", + "Date": "2025-10-04T11:44:59Z", + "Open": 4493.71, + "Close": 4491.51, + "High": 4497.88, + "Low": 4489.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:45:00Z", + "Date": "2025-10-04T11:59:59Z", + "Open": 4491.51, + "Close": 4486.45, + "High": 4493.81, + "Low": 4482.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:00:00Z", + "Date": "2025-10-04T12:14:59Z", + "Open": 4486.45, + "Close": 4490.35, + "High": 4491.35, + "Low": 4479.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:15:00Z", + "Date": "2025-10-04T12:29:59Z", + "Open": 4490.35, + "Close": 4486.06, + "High": 4491.7, + "Low": 4484.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:30:00Z", + "Date": "2025-10-04T12:44:59Z", + "Open": 4486.06, + "Close": 4488.83, + "High": 4491.65, + "Low": 4484.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:45:00Z", + "Date": "2025-10-04T12:59:59Z", + "Open": 4488.83, + "Close": 4482.4, + "High": 4489.57, + "Low": 4481.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:00:00Z", + "Date": "2025-10-04T13:14:59Z", + "Open": 4482.4, + "Close": 4502.35, + "High": 4511.32, + "Low": 4481.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:15:00Z", + "Date": "2025-10-04T13:29:59Z", + "Open": 4502.35, + "Close": 4500.42, + "High": 4507.02, + "Low": 4498.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:30:00Z", + "Date": "2025-10-04T13:44:59Z", + "Open": 4500.42, + "Close": 4503.33, + "High": 4507.07, + "Low": 4499.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:45:00Z", + "Date": "2025-10-04T13:59:59Z", + "Open": 4503.33, + "Close": 4502.47, + "High": 4508.62, + "Low": 4499.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:00:00Z", + "Date": "2025-10-04T14:14:59Z", + "Open": 4502.47, + "Close": 4509.97, + "High": 4510.57, + "Low": 4497.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:15:00Z", + "Date": "2025-10-04T14:29:59Z", + "Open": 4509.97, + "Close": 4504.03, + "High": 4513.8, + "Low": 4502.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:30:00Z", + "Date": "2025-10-04T14:44:59Z", + "Open": 4504.03, + "Close": 4500.83, + "High": 4507.47, + "Low": 4500.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:45:00Z", + "Date": "2025-10-04T14:59:59Z", + "Open": 4500.83, + "Close": 4472.64, + "High": 4501.62, + "Low": 4472.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:00:00Z", + "Date": "2025-10-04T15:14:59Z", + "Open": 4472.64, + "Close": 4468.38, + "High": 4485.69, + "Low": 4467.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:15:00Z", + "Date": "2025-10-04T15:29:59Z", + "Open": 4468.38, + "Close": 4455.03, + "High": 4473.75, + "Low": 4452.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:30:00Z", + "Date": "2025-10-04T15:44:59Z", + "Open": 4455.03, + "Close": 4460.93, + "High": 4462.43, + "Low": 4444.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:45:00Z", + "Date": "2025-10-04T15:59:59Z", + "Open": 4460.93, + "Close": 4456.54, + "High": 4468.53, + "Low": 4455.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:00:00Z", + "Date": "2025-10-04T16:14:59Z", + "Open": 4456.54, + "Close": 4452.16, + "High": 4465.37, + "Low": 4451.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:15:00Z", + "Date": "2025-10-04T16:29:59Z", + "Open": 4452.16, + "Close": 4454.64, + "High": 4455.97, + "Low": 4442.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:30:00Z", + "Date": "2025-10-04T16:44:59Z", + "Open": 4454.64, + "Close": 4467.49, + "High": 4470.06, + "Low": 4454.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:45:00Z", + "Date": "2025-10-04T16:59:59Z", + "Open": 4467.49, + "Close": 4469.22, + "High": 4470.04, + "Low": 4459.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:00:00Z", + "Date": "2025-10-04T17:14:59Z", + "Open": 4469.22, + "Close": 4469.44, + "High": 4477.79, + "Low": 4464.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:15:00Z", + "Date": "2025-10-04T17:29:59Z", + "Open": 4469.44, + "Close": 4475.34, + "High": 4475.56, + "Low": 4467.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:30:00Z", + "Date": "2025-10-04T17:44:59Z", + "Open": 4475.34, + "Close": 4459.59, + "High": 4479.38, + "Low": 4455.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:45:00Z", + "Date": "2025-10-04T17:59:59Z", + "Open": 4459.59, + "Close": 4466.24, + "High": 4467.31, + "Low": 4456.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:00:00Z", + "Date": "2025-10-04T18:14:59Z", + "Open": 4466.24, + "Close": 4467.52, + "High": 4469.75, + "Low": 4464.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:15:00Z", + "Date": "2025-10-04T18:29:59Z", + "Open": 4467.52, + "Close": 4462.58, + "High": 4468.87, + "Low": 4456.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:30:00Z", + "Date": "2025-10-04T18:44:59Z", + "Open": 4462.58, + "Close": 4456.83, + "High": 4463.69, + "Low": 4455.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:45:00Z", + "Date": "2025-10-04T18:59:59Z", + "Open": 4456.83, + "Close": 4457.21, + "High": 4458.83, + "Low": 4452.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:00:00Z", + "Date": "2025-10-04T19:14:59Z", + "Open": 4457.21, + "Close": 4464.45, + "High": 4464.89, + "Low": 4456.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:15:00Z", + "Date": "2025-10-04T19:29:59Z", + "Open": 4464.45, + "Close": 4468.26, + "High": 4470.41, + "Low": 4460.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:30:00Z", + "Date": "2025-10-04T19:44:59Z", + "Open": 4468.26, + "Close": 4466.54, + "High": 4471.6, + "Low": 4466.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:45:00Z", + "Date": "2025-10-04T19:59:59Z", + "Open": 4466.54, + "Close": 4469.65, + "High": 4470.17, + "Low": 4466.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:00:00Z", + "Date": "2025-10-04T20:14:59Z", + "Open": 4469.65, + "Close": 4476.88, + "High": 4478.05, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:15:00Z", + "Date": "2025-10-04T20:29:59Z", + "Open": 4476.88, + "Close": 4486.92, + "High": 4487.92, + "Low": 4476.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:30:00Z", + "Date": "2025-10-04T20:44:59Z", + "Open": 4486.92, + "Close": 4485.46, + "High": 4487.66, + "Low": 4482.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:45:00Z", + "Date": "2025-10-04T20:59:59Z", + "Open": 4485.46, + "Close": 4477.26, + "High": 4486.56, + "Low": 4475.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:00:00Z", + "Date": "2025-10-04T21:14:59Z", + "Open": 4477.26, + "Close": 4490.85, + "High": 4491.24, + "Low": 4476.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:15:00Z", + "Date": "2025-10-04T21:29:59Z", + "Open": 4490.85, + "Close": 4495.43, + "High": 4496.27, + "Low": 4485.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:30:00Z", + "Date": "2025-10-04T21:44:59Z", + "Open": 4495.43, + "Close": 4492.63, + "High": 4495.78, + "Low": 4487.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:45:00Z", + "Date": "2025-10-04T21:59:59Z", + "Open": 4492.63, + "Close": 4486.42, + "High": 4493.66, + "Low": 4483.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:00:00Z", + "Date": "2025-10-04T22:14:59Z", + "Open": 4486.42, + "Close": 4487.45, + "High": 4494.19, + "Low": 4485.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:15:00Z", + "Date": "2025-10-04T22:29:59Z", + "Open": 4487.45, + "Close": 4488.85, + "High": 4490.07, + "Low": 4482.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:30:00Z", + "Date": "2025-10-04T22:44:59Z", + "Open": 4488.85, + "Close": 4492.11, + "High": 4496.51, + "Low": 4488.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:45:00Z", + "Date": "2025-10-04T22:59:59Z", + "Open": 4492.11, + "Close": 4491.65, + "High": 4495.54, + "Low": 4490.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:00:00Z", + "Date": "2025-10-04T23:14:59Z", + "Open": 4491.65, + "Close": 4484.69, + "High": 4492.54, + "Low": 4484.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:15:00Z", + "Date": "2025-10-04T23:29:59Z", + "Open": 4484.69, + "Close": 4487.81, + "High": 4488.69, + "Low": 4483.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:30:00Z", + "Date": "2025-10-04T23:44:59Z", + "Open": 4487.81, + "Close": 4490.16, + "High": 4490.6, + "Low": 4486.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:45:00Z", + "Date": "2025-10-04T23:59:59Z", + "Open": 4490.16, + "Close": 4489.38, + "High": 4491.71, + "Low": 4486.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:00:00Z", + "Date": "2025-10-05T00:14:59Z", + "Open": 4489.38, + "Close": 4485.71, + "High": 4492.0, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:15:00Z", + "Date": "2025-10-05T00:29:59Z", + "Open": 4485.71, + "Close": 4494.73, + "High": 4495.97, + "Low": 4484.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:30:00Z", + "Date": "2025-10-05T00:44:59Z", + "Open": 4494.73, + "Close": 4482.15, + "High": 4495.06, + "Low": 4481.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:45:00Z", + "Date": "2025-10-05T00:59:59Z", + "Open": 4482.15, + "Close": 4473.42, + "High": 4482.83, + "Low": 4468.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:00:00Z", + "Date": "2025-10-05T01:14:59Z", + "Open": 4473.42, + "Close": 4482.89, + "High": 4484.41, + "Low": 4472.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:15:00Z", + "Date": "2025-10-05T01:29:59Z", + "Open": 4482.89, + "Close": 4481.1, + "High": 4485.55, + "Low": 4475.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:30:00Z", + "Date": "2025-10-05T01:44:59Z", + "Open": 4481.1, + "Close": 4487.46, + "High": 4487.91, + "Low": 4480.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:45:00Z", + "Date": "2025-10-05T01:59:59Z", + "Open": 4487.46, + "Close": 4489.7, + "High": 4491.13, + "Low": 4485.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:00:00Z", + "Date": "2025-10-05T02:14:59Z", + "Open": 4489.7, + "Close": 4485.53, + "High": 4490.35, + "Low": 4482.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:15:00Z", + "Date": "2025-10-05T02:29:59Z", + "Open": 4485.53, + "Close": 4493.14, + "High": 4493.43, + "Low": 4482.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:30:00Z", + "Date": "2025-10-05T02:44:59Z", + "Open": 4493.14, + "Close": 4523.54, + "High": 4544.94, + "Low": 4493.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:45:00Z", + "Date": "2025-10-05T02:59:59Z", + "Open": 4523.54, + "Close": 4550.13, + "High": 4551.8, + "Low": 4519.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:00:00Z", + "Date": "2025-10-05T03:14:59Z", + "Open": 4550.13, + "Close": 4555.0, + "High": 4575.48, + "Low": 4549.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:15:00Z", + "Date": "2025-10-05T03:29:59Z", + "Open": 4555.0, + "Close": 4546.0, + "High": 4555.2, + "Low": 4536.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:30:00Z", + "Date": "2025-10-05T03:44:59Z", + "Open": 4546.0, + "Close": 4560.96, + "High": 4566.03, + "Low": 4545.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:45:00Z", + "Date": "2025-10-05T03:59:59Z", + "Open": 4560.96, + "Close": 4533.66, + "High": 4564.39, + "Low": 4529.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:00:00Z", + "Date": "2025-10-05T04:14:59Z", + "Open": 4533.66, + "Close": 4539.35, + "High": 4548.3, + "Low": 4530.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:15:00Z", + "Date": "2025-10-05T04:29:59Z", + "Open": 4539.35, + "Close": 4537.61, + "High": 4548.35, + "Low": 4533.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:30:00Z", + "Date": "2025-10-05T04:44:59Z", + "Open": 4537.61, + "Close": 4549.17, + "High": 4555.62, + "Low": 4531.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:45:00Z", + "Date": "2025-10-05T04:59:59Z", + "Open": 4549.17, + "Close": 4574.58, + "High": 4589.99, + "Low": 4548.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:00:00Z", + "Date": "2025-10-05T05:14:59Z", + "Open": 4574.58, + "Close": 4569.87, + "High": 4587.14, + "Low": 4561.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:15:00Z", + "Date": "2025-10-05T05:29:59Z", + "Open": 4569.87, + "Close": 4577.75, + "High": 4577.93, + "Low": 4560.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:30:00Z", + "Date": "2025-10-05T05:44:59Z", + "Open": 4577.75, + "Close": 4568.6, + "High": 4578.71, + "Low": 4561.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:45:00Z", + "Date": "2025-10-05T05:59:59Z", + "Open": 4568.6, + "Close": 4569.47, + "High": 4569.61, + "Low": 4557.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:00:00Z", + "Date": "2025-10-05T06:14:59Z", + "Open": 4569.47, + "Close": 4571.8, + "High": 4574.65, + "Low": 4564.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:15:00Z", + "Date": "2025-10-05T06:29:59Z", + "Open": 4571.8, + "Close": 4567.16, + "High": 4572.4, + "Low": 4555.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:30:00Z", + "Date": "2025-10-05T06:44:59Z", + "Open": 4567.16, + "Close": 4564.37, + "High": 4568.07, + "Low": 4554.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:45:00Z", + "Date": "2025-10-05T06:59:59Z", + "Open": 4564.37, + "Close": 4560.13, + "High": 4569.9, + "Low": 4556.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:00:00Z", + "Date": "2025-10-05T07:14:59Z", + "Open": 4560.13, + "Close": 4578.65, + "High": 4585.09, + "Low": 4559.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:15:00Z", + "Date": "2025-10-05T07:29:59Z", + "Open": 4578.65, + "Close": 4572.23, + "High": 4583.55, + "Low": 4572.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:30:00Z", + "Date": "2025-10-05T07:44:59Z", + "Open": 4572.23, + "Close": 4579.38, + "High": 4579.78, + "Low": 4569.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:45:00Z", + "Date": "2025-10-05T07:59:59Z", + "Open": 4579.38, + "Close": 4607.06, + "High": 4615.08, + "Low": 4579.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:00:00Z", + "Date": "2025-10-05T08:14:59Z", + "Open": 4607.06, + "Close": 4595.8, + "High": 4618.79, + "Low": 4595.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:15:00Z", + "Date": "2025-10-05T08:29:59Z", + "Open": 4595.8, + "Close": 4600.87, + "High": 4611.28, + "Low": 4590.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:30:00Z", + "Date": "2025-10-05T08:44:59Z", + "Open": 4600.87, + "Close": 4590.95, + "High": 4600.88, + "Low": 4588.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:45:00Z", + "Date": "2025-10-05T08:59:59Z", + "Open": 4590.95, + "Close": 4588.57, + "High": 4592.54, + "Low": 4584.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:00:00Z", + "Date": "2025-10-05T09:14:59Z", + "Open": 4588.57, + "Close": 4586.82, + "High": 4589.9, + "Low": 4583.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:15:00Z", + "Date": "2025-10-05T09:29:59Z", + "Open": 4586.82, + "Close": 4575.25, + "High": 4591.04, + "Low": 4570.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:30:00Z", + "Date": "2025-10-05T09:44:59Z", + "Open": 4575.25, + "Close": 4551.57, + "High": 4575.83, + "Low": 4548.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:45:00Z", + "Date": "2025-10-05T09:59:59Z", + "Open": 4551.57, + "Close": 4549.62, + "High": 4564.98, + "Low": 4539.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:00:00Z", + "Date": "2025-10-05T10:14:59Z", + "Open": 4549.62, + "Close": 4538.9, + "High": 4552.21, + "Low": 4527.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:15:00Z", + "Date": "2025-10-05T10:29:59Z", + "Open": 4538.9, + "Close": 4537.59, + "High": 4551.09, + "Low": 4533.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:30:00Z", + "Date": "2025-10-05T10:44:59Z", + "Open": 4537.59, + "Close": 4537.12, + "High": 4537.82, + "Low": 4524.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:45:00Z", + "Date": "2025-10-05T10:59:59Z", + "Open": 4537.12, + "Close": 4543.11, + "High": 4548.13, + "Low": 4536.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:00:00Z", + "Date": "2025-10-05T11:14:59Z", + "Open": 4543.11, + "Close": 4537.56, + "High": 4551.42, + "Low": 4535.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:15:00Z", + "Date": "2025-10-05T11:29:59Z", + "Open": 4537.56, + "Close": 4549.01, + "High": 4554.35, + "Low": 4537.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:30:00Z", + "Date": "2025-10-05T11:44:59Z", + "Open": 4549.01, + "Close": 4550.53, + "High": 4551.52, + "Low": 4544.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:45:00Z", + "Date": "2025-10-05T11:59:59Z", + "Open": 4550.53, + "Close": 4551.47, + "High": 4557.82, + "Low": 4549.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:00:00Z", + "Date": "2025-10-05T12:14:59Z", + "Open": 4551.47, + "Close": 4544.01, + "High": 4551.92, + "Low": 4535.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:15:00Z", + "Date": "2025-10-05T12:29:59Z", + "Open": 4544.01, + "Close": 4543.88, + "High": 4551.82, + "Low": 4541.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:30:00Z", + "Date": "2025-10-05T12:44:59Z", + "Open": 4543.88, + "Close": 4535.94, + "High": 4550.09, + "Low": 4532.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:45:00Z", + "Date": "2025-10-05T12:59:59Z", + "Open": 4535.94, + "Close": 4532.7, + "High": 4543.76, + "Low": 4531.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:00:00Z", + "Date": "2025-10-05T13:14:59Z", + "Open": 4532.7, + "Close": 4536.29, + "High": 4540.88, + "Low": 4532.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:15:00Z", + "Date": "2025-10-05T13:29:59Z", + "Open": 4536.29, + "Close": 4540.25, + "High": 4542.64, + "Low": 4533.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:30:00Z", + "Date": "2025-10-05T13:44:59Z", + "Open": 4540.25, + "Close": 4538.54, + "High": 4544.69, + "Low": 4535.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:45:00Z", + "Date": "2025-10-05T13:59:59Z", + "Open": 4538.54, + "Close": 4539.66, + "High": 4542.95, + "Low": 4534.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:00:00Z", + "Date": "2025-10-05T14:14:59Z", + "Open": 4539.66, + "Close": 4549.22, + "High": 4551.53, + "Low": 4539.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:15:00Z", + "Date": "2025-10-05T14:29:59Z", + "Open": 4549.22, + "Close": 4548.45, + "High": 4551.46, + "Low": 4545.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:30:00Z", + "Date": "2025-10-05T14:44:59Z", + "Open": 4548.45, + "Close": 4537.2, + "High": 4549.79, + "Low": 4532.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:45:00Z", + "Date": "2025-10-05T14:59:59Z", + "Open": 4537.2, + "Close": 4537.14, + "High": 4540.69, + "Low": 4531.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:00:00Z", + "Date": "2025-10-05T15:14:59Z", + "Open": 4537.14, + "Close": 4537.76, + "High": 4538.63, + "Low": 4530.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:15:00Z", + "Date": "2025-10-05T15:29:59Z", + "Open": 4537.76, + "Close": 4539.43, + "High": 4545.14, + "Low": 4537.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:30:00Z", + "Date": "2025-10-05T15:44:59Z", + "Open": 4539.43, + "Close": 4528.76, + "High": 4539.63, + "Low": 4527.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:45:00Z", + "Date": "2025-10-05T15:59:59Z", + "Open": 4528.76, + "Close": 4533.09, + "High": 4536.73, + "Low": 4527.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:00:00Z", + "Date": "2025-10-05T16:14:59Z", + "Open": 4533.09, + "Close": 4539.02, + "High": 4542.22, + "Low": 4530.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:15:00Z", + "Date": "2025-10-05T16:29:59Z", + "Open": 4539.02, + "Close": 4536.11, + "High": 4541.06, + "Low": 4532.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:30:00Z", + "Date": "2025-10-05T16:44:59Z", + "Open": 4536.11, + "Close": 4528.41, + "High": 4540.15, + "Low": 4528.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:45:00Z", + "Date": "2025-10-05T16:59:59Z", + "Open": 4528.41, + "Close": 4529.67, + "High": 4532.35, + "Low": 4495.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:00:00Z", + "Date": "2025-10-05T17:14:59Z", + "Open": 4529.67, + "Close": 4526.9, + "High": 4539.37, + "Low": 4521.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:15:00Z", + "Date": "2025-10-05T17:29:59Z", + "Open": 4526.9, + "Close": 4523.27, + "High": 4533.26, + "Low": 4521.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:30:00Z", + "Date": "2025-10-05T17:44:59Z", + "Open": 4523.27, + "Close": 4515.88, + "High": 4523.57, + "Low": 4505.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:45:00Z", + "Date": "2025-10-05T17:59:59Z", + "Open": 4515.88, + "Close": 4512.67, + "High": 4516.84, + "Low": 4504.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:00:00Z", + "Date": "2025-10-05T18:14:59Z", + "Open": 4512.67, + "Close": 4509.38, + "High": 4518.12, + "Low": 4499.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:15:00Z", + "Date": "2025-10-05T18:29:59Z", + "Open": 4509.38, + "Close": 4513.12, + "High": 4515.07, + "Low": 4505.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:30:00Z", + "Date": "2025-10-05T18:44:59Z", + "Open": 4513.12, + "Close": 4520.44, + "High": 4523.59, + "Low": 4512.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:45:00Z", + "Date": "2025-10-05T18:59:59Z", + "Open": 4520.44, + "Close": 4519.65, + "High": 4526.68, + "Low": 4518.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:00:00Z", + "Date": "2025-10-05T19:14:59Z", + "Open": 4519.65, + "Close": 4501.01, + "High": 4520.77, + "Low": 4495.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:15:00Z", + "Date": "2025-10-05T19:29:59Z", + "Open": 4501.01, + "Close": 4507.81, + "High": 4512.83, + "Low": 4496.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:30:00Z", + "Date": "2025-10-05T19:44:59Z", + "Open": 4507.81, + "Close": 4501.78, + "High": 4508.26, + "Low": 4498.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:45:00Z", + "Date": "2025-10-05T19:59:59Z", + "Open": 4501.78, + "Close": 4487.9, + "High": 4503.55, + "Low": 4484.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:00:00Z", + "Date": "2025-10-05T20:14:59Z", + "Open": 4487.9, + "Close": 4498.32, + "High": 4501.76, + "Low": 4476.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:15:00Z", + "Date": "2025-10-05T20:29:59Z", + "Open": 4498.32, + "Close": 4499.48, + "High": 4501.83, + "Low": 4490.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:30:00Z", + "Date": "2025-10-05T20:44:59Z", + "Open": 4499.48, + "Close": 4505.63, + "High": 4510.73, + "Low": 4499.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:45:00Z", + "Date": "2025-10-05T20:59:59Z", + "Open": 4505.63, + "Close": 4499.38, + "High": 4508.33, + "Low": 4498.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:00:00Z", + "Date": "2025-10-05T21:14:59Z", + "Open": 4499.38, + "Close": 4496.87, + "High": 4503.59, + "Low": 4492.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:15:00Z", + "Date": "2025-10-05T21:29:59Z", + "Open": 4496.87, + "Close": 4502.2, + "High": 4507.94, + "Low": 4493.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:30:00Z", + "Date": "2025-10-05T21:44:59Z", + "Open": 4502.2, + "Close": 4504.72, + "High": 4507.63, + "Low": 4496.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:45:00Z", + "Date": "2025-10-05T21:59:59Z", + "Open": 4504.72, + "Close": 4506.32, + "High": 4509.19, + "Low": 4501.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:00:00Z", + "Date": "2025-10-05T22:14:59Z", + "Open": 4506.32, + "Close": 4504.73, + "High": 4520.95, + "Low": 4502.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:15:00Z", + "Date": "2025-10-05T22:29:59Z", + "Open": 4504.73, + "Close": 4510.08, + "High": 4519.05, + "Low": 4502.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:30:00Z", + "Date": "2025-10-05T22:44:59Z", + "Open": 4510.08, + "Close": 4509.23, + "High": 4512.83, + "Low": 4505.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:45:00Z", + "Date": "2025-10-05T22:59:59Z", + "Open": 4509.23, + "Close": 4514.02, + "High": 4514.66, + "Low": 4507.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:00:00Z", + "Date": "2025-10-05T23:14:59Z", + "Open": 4514.02, + "Close": 4520.14, + "High": 4524.7, + "Low": 4513.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:15:00Z", + "Date": "2025-10-05T23:29:59Z", + "Open": 4520.14, + "Close": 4516.62, + "High": 4522.11, + "Low": 4512.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:30:00Z", + "Date": "2025-10-05T23:44:59Z", + "Open": 4516.62, + "Close": 4518.84, + "High": 4523.75, + "Low": 4516.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:45:00Z", + "Date": "2025-10-05T23:59:59Z", + "Open": 4518.84, + "Close": 4515.39, + "High": 4521.01, + "Low": 4513.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:00:00Z", + "Date": "2025-10-06T00:14:59Z", + "Open": 4515.39, + "Close": 4521.18, + "High": 4522.72, + "Low": 4502.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:15:00Z", + "Date": "2025-10-06T00:29:59Z", + "Open": 4521.18, + "Close": 4515.63, + "High": 4552.8, + "Low": 4509.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:30:00Z", + "Date": "2025-10-06T00:44:59Z", + "Open": 4515.63, + "Close": 4514.23, + "High": 4522.35, + "Low": 4502.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:45:00Z", + "Date": "2025-10-06T00:59:59Z", + "Open": 4514.23, + "Close": 4500.38, + "High": 4516.74, + "Low": 4490.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:00:00Z", + "Date": "2025-10-06T01:14:59Z", + "Open": 4500.38, + "Close": 4503.48, + "High": 4509.5, + "Low": 4491.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:15:00Z", + "Date": "2025-10-06T01:29:59Z", + "Open": 4503.48, + "Close": 4531.57, + "High": 4533.08, + "Low": 4496.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:30:00Z", + "Date": "2025-10-06T01:44:59Z", + "Open": 4531.57, + "Close": 4524.03, + "High": 4543.09, + "Low": 4518.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:45:00Z", + "Date": "2025-10-06T01:59:59Z", + "Open": 4524.03, + "Close": 4529.97, + "High": 4531.71, + "Low": 4518.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:00:00Z", + "Date": "2025-10-06T02:14:59Z", + "Open": 4529.97, + "Close": 4526.23, + "High": 4533.58, + "Low": 4522.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:15:00Z", + "Date": "2025-10-06T02:29:59Z", + "Open": 4526.23, + "Close": 4520.59, + "High": 4530.5, + "Low": 4520.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:30:00Z", + "Date": "2025-10-06T02:44:59Z", + "Open": 4520.59, + "Close": 4522.61, + "High": 4524.26, + "Low": 4507.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:45:00Z", + "Date": "2025-10-06T02:59:59Z", + "Open": 4522.61, + "Close": 4541.0, + "High": 4551.59, + "Low": 4522.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:00:00Z", + "Date": "2025-10-06T03:14:59Z", + "Open": 4541.0, + "Close": 4540.19, + "High": 4543.76, + "Low": 4536.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:15:00Z", + "Date": "2025-10-06T03:29:59Z", + "Open": 4540.19, + "Close": 4538.89, + "High": 4542.36, + "Low": 4532.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:30:00Z", + "Date": "2025-10-06T03:44:59Z", + "Open": 4538.89, + "Close": 4532.95, + "High": 4541.81, + "Low": 4531.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:45:00Z", + "Date": "2025-10-06T03:59:59Z", + "Open": 4532.95, + "Close": 4538.59, + "High": 4542.24, + "Low": 4529.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:00:00Z", + "Date": "2025-10-06T04:14:59Z", + "Open": 4538.59, + "Close": 4536.9, + "High": 4540.38, + "Low": 4530.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:15:00Z", + "Date": "2025-10-06T04:29:59Z", + "Open": 4536.9, + "Close": 4541.28, + "High": 4541.82, + "Low": 4534.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:30:00Z", + "Date": "2025-10-06T04:44:59Z", + "Open": 4541.28, + "Close": 4530.01, + "High": 4543.6, + "Low": 4527.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:45:00Z", + "Date": "2025-10-06T04:59:59Z", + "Open": 4530.01, + "Close": 4526.0, + "High": 4535.38, + "Low": 4523.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:00:00Z", + "Date": "2025-10-06T05:14:59Z", + "Open": 4526.0, + "Close": 4514.91, + "High": 4526.16, + "Low": 4514.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:15:00Z", + "Date": "2025-10-06T05:29:59Z", + "Open": 4514.91, + "Close": 4523.43, + "High": 4523.84, + "Low": 4510.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:30:00Z", + "Date": "2025-10-06T05:44:59Z", + "Open": 4523.43, + "Close": 4521.13, + "High": 4524.98, + "Low": 4514.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:45:00Z", + "Date": "2025-10-06T05:59:59Z", + "Open": 4521.13, + "Close": 4528.6, + "High": 4530.53, + "Low": 4520.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:00:00Z", + "Date": "2025-10-06T06:14:59Z", + "Open": 4528.6, + "Close": 4548.35, + "High": 4551.19, + "Low": 4527.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:15:00Z", + "Date": "2025-10-06T06:29:59Z", + "Open": 4548.35, + "Close": 4562.46, + "High": 4564.94, + "Low": 4540.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:30:00Z", + "Date": "2025-10-06T06:44:59Z", + "Open": 4562.46, + "Close": 4566.29, + "High": 4577.48, + "Low": 4561.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:45:00Z", + "Date": "2025-10-06T06:59:59Z", + "Open": 4566.29, + "Close": 4560.82, + "High": 4567.37, + "Low": 4552.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:00:00Z", + "Date": "2025-10-06T07:14:59Z", + "Open": 4560.82, + "Close": 4574.18, + "High": 4574.67, + "Low": 4557.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:15:00Z", + "Date": "2025-10-06T07:29:59Z", + "Open": 4574.18, + "Close": 4569.37, + "High": 4578.95, + "Low": 4564.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:30:00Z", + "Date": "2025-10-06T07:44:59Z", + "Open": 4569.37, + "Close": 4539.69, + "High": 4570.76, + "Low": 4529.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:45:00Z", + "Date": "2025-10-06T07:59:59Z", + "Open": 4539.69, + "Close": 4534.43, + "High": 4540.03, + "Low": 4530.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:00:00Z", + "Date": "2025-10-06T08:14:59Z", + "Open": 4534.43, + "Close": 4547.89, + "High": 4554.07, + "Low": 4534.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:15:00Z", + "Date": "2025-10-06T08:29:59Z", + "Open": 4547.89, + "Close": 4549.97, + "High": 4552.59, + "Low": 4541.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:30:00Z", + "Date": "2025-10-06T08:44:59Z", + "Open": 4549.97, + "Close": 4562.98, + "High": 4567.95, + "Low": 4549.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:45:00Z", + "Date": "2025-10-06T08:59:59Z", + "Open": 4562.98, + "Close": 4562.53, + "High": 4566.63, + "Low": 4559.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:00:00Z", + "Date": "2025-10-06T09:14:59Z", + "Open": 4562.53, + "Close": 4570.62, + "High": 4575.07, + "Low": 4561.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:15:00Z", + "Date": "2025-10-06T09:29:59Z", + "Open": 4570.62, + "Close": 4568.41, + "High": 4573.26, + "Low": 4562.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:30:00Z", + "Date": "2025-10-06T09:44:59Z", + "Open": 4568.41, + "Close": 4569.26, + "High": 4573.94, + "Low": 4566.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:45:00Z", + "Date": "2025-10-06T09:59:59Z", + "Open": 4569.26, + "Close": 4574.67, + "High": 4578.98, + "Low": 4568.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:00:00Z", + "Date": "2025-10-06T10:14:59Z", + "Open": 4574.67, + "Close": 4566.5, + "High": 4580.61, + "Low": 4564.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:15:00Z", + "Date": "2025-10-06T10:29:59Z", + "Open": 4566.5, + "Close": 4567.13, + "High": 4571.1, + "Low": 4559.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:30:00Z", + "Date": "2025-10-06T10:44:59Z", + "Open": 4567.13, + "Close": 4564.18, + "High": 4570.0, + "Low": 4559.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:45:00Z", + "Date": "2025-10-06T10:59:59Z", + "Open": 4564.18, + "Close": 4574.61, + "High": 4579.5, + "Low": 4563.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:00:00Z", + "Date": "2025-10-06T11:14:59Z", + "Open": 4574.61, + "Close": 4566.97, + "High": 4575.41, + "Low": 4566.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:15:00Z", + "Date": "2025-10-06T11:29:59Z", + "Open": 4566.97, + "Close": 4590.02, + "High": 4591.51, + "Low": 4566.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:30:00Z", + "Date": "2025-10-06T11:44:59Z", + "Open": 4590.02, + "Close": 4579.05, + "High": 4594.9, + "Low": 4572.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:45:00Z", + "Date": "2025-10-06T11:59:59Z", + "Open": 4579.05, + "Close": 4573.49, + "High": 4583.39, + "Low": 4570.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:00:00Z", + "Date": "2025-10-06T12:14:59Z", + "Open": 4573.49, + "Close": 4587.18, + "High": 4589.11, + "Low": 4571.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:15:00Z", + "Date": "2025-10-06T12:29:59Z", + "Open": 4587.18, + "Close": 4586.66, + "High": 4597.01, + "Low": 4585.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:30:00Z", + "Date": "2025-10-06T12:44:59Z", + "Open": 4586.66, + "Close": 4577.9, + "High": 4591.14, + "Low": 4576.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:45:00Z", + "Date": "2025-10-06T12:59:59Z", + "Open": 4577.9, + "Close": 4582.65, + "High": 4583.54, + "Low": 4576.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:00:00Z", + "Date": "2025-10-06T13:14:59Z", + "Open": 4582.65, + "Close": 4583.26, + "High": 4591.49, + "Low": 4580.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:15:00Z", + "Date": "2025-10-06T13:29:59Z", + "Open": 4583.26, + "Close": 4592.09, + "High": 4602.87, + "Low": 4577.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:30:00Z", + "Date": "2025-10-06T13:44:59Z", + "Open": 4592.09, + "Close": 4606.38, + "High": 4631.08, + "Low": 4580.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:45:00Z", + "Date": "2025-10-06T13:59:59Z", + "Open": 4606.38, + "Close": 4639.3, + "High": 4639.96, + "Low": 4597.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:00:00Z", + "Date": "2025-10-06T14:14:59Z", + "Open": 4639.3, + "Close": 4643.46, + "High": 4665.12, + "Low": 4633.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:15:00Z", + "Date": "2025-10-06T14:29:59Z", + "Open": 4643.46, + "Close": 4662.3, + "High": 4668.16, + "Low": 4636.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:30:00Z", + "Date": "2025-10-06T14:44:59Z", + "Open": 4662.3, + "Close": 4654.32, + "High": 4677.98, + "Low": 4650.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:45:00Z", + "Date": "2025-10-06T14:59:59Z", + "Open": 4654.32, + "Close": 4639.88, + "High": 4660.63, + "Low": 4636.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:00:00Z", + "Date": "2025-10-06T15:14:59Z", + "Open": 4639.88, + "Close": 4657.44, + "High": 4658.74, + "Low": 4639.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:15:00Z", + "Date": "2025-10-06T15:29:59Z", + "Open": 4657.44, + "Close": 4692.44, + "High": 4695.19, + "Low": 4657.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:30:00Z", + "Date": "2025-10-06T15:44:59Z", + "Open": 4692.44, + "Close": 4671.75, + "High": 4695.3, + "Low": 4663.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:45:00Z", + "Date": "2025-10-06T15:59:59Z", + "Open": 4671.75, + "Close": 4675.1, + "High": 4687.25, + "Low": 4671.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:00:00Z", + "Date": "2025-10-06T16:14:59Z", + "Open": 4675.1, + "Close": 4665.87, + "High": 4685.15, + "Low": 4663.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:15:00Z", + "Date": "2025-10-06T16:29:59Z", + "Open": 4665.87, + "Close": 4663.83, + "High": 4675.87, + "Low": 4661.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:30:00Z", + "Date": "2025-10-06T16:44:59Z", + "Open": 4663.83, + "Close": 4683.83, + "High": 4686.95, + "Low": 4662.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:45:00Z", + "Date": "2025-10-06T16:59:59Z", + "Open": 4683.83, + "Close": 4682.02, + "High": 4685.14, + "Low": 4672.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:00:00Z", + "Date": "2025-10-06T17:14:59Z", + "Open": 4682.02, + "Close": 4697.17, + "High": 4698.45, + "Low": 4676.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:15:00Z", + "Date": "2025-10-06T17:29:59Z", + "Open": 4697.17, + "Close": 4712.29, + "High": 4721.08, + "Low": 4691.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:30:00Z", + "Date": "2025-10-06T17:44:59Z", + "Open": 4712.29, + "Close": 4696.21, + "High": 4716.57, + "Low": 4692.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:45:00Z", + "Date": "2025-10-06T17:59:59Z", + "Open": 4696.21, + "Close": 4698.74, + "High": 4708.49, + "Low": 4689.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:00:00Z", + "Date": "2025-10-06T18:14:59Z", + "Open": 4698.74, + "Close": 4698.48, + "High": 4703.79, + "Low": 4692.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:15:00Z", + "Date": "2025-10-06T18:29:59Z", + "Open": 4698.48, + "Close": 4691.65, + "High": 4704.43, + "Low": 4690.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:30:00Z", + "Date": "2025-10-06T18:44:59Z", + "Open": 4691.65, + "Close": 4687.48, + "High": 4695.26, + "Low": 4681.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:45:00Z", + "Date": "2025-10-06T18:59:59Z", + "Open": 4687.48, + "Close": 4715.13, + "High": 4719.75, + "Low": 4686.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:00:00Z", + "Date": "2025-10-06T19:14:59Z", + "Open": 4715.13, + "Close": 4711.91, + "High": 4719.32, + "Low": 4701.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:15:00Z", + "Date": "2025-10-06T19:29:59Z", + "Open": 4711.91, + "Close": 4711.02, + "High": 4719.11, + "Low": 4698.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:30:00Z", + "Date": "2025-10-06T19:44:59Z", + "Open": 4711.02, + "Close": 4704.32, + "High": 4718.05, + "Low": 4697.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:45:00Z", + "Date": "2025-10-06T19:59:59Z", + "Open": 4704.32, + "Close": 4725.4, + "High": 4734.26, + "Low": 4697.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:00:00Z", + "Date": "2025-10-06T20:14:59Z", + "Open": 4725.4, + "Close": 4720.64, + "High": 4738.16, + "Low": 4714.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:15:00Z", + "Date": "2025-10-06T20:29:59Z", + "Open": 4720.64, + "Close": 4702.58, + "High": 4720.88, + "Low": 4697.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:30:00Z", + "Date": "2025-10-06T20:44:59Z", + "Open": 4702.58, + "Close": 4691.48, + "High": 4711.84, + "Low": 4689.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:45:00Z", + "Date": "2025-10-06T20:59:59Z", + "Open": 4691.48, + "Close": 4690.99, + "High": 4695.5, + "Low": 4687.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:00:00Z", + "Date": "2025-10-06T21:14:59Z", + "Open": 4690.99, + "Close": 4695.2, + "High": 4699.75, + "Low": 4687.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:15:00Z", + "Date": "2025-10-06T21:29:59Z", + "Open": 4695.2, + "Close": 4687.69, + "High": 4695.32, + "Low": 4674.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:30:00Z", + "Date": "2025-10-06T21:44:59Z", + "Open": 4687.69, + "Close": 4691.68, + "High": 4693.82, + "Low": 4675.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:45:00Z", + "Date": "2025-10-06T21:59:59Z", + "Open": 4691.68, + "Close": 4694.05, + "High": 4694.49, + "Low": 4678.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:00:00Z", + "Date": "2025-10-06T22:14:59Z", + "Open": 4694.05, + "Close": 4700.75, + "High": 4708.51, + "Low": 4692.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:15:00Z", + "Date": "2025-10-06T22:29:59Z", + "Open": 4700.75, + "Close": 4697.35, + "High": 4702.88, + "Low": 4690.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:30:00Z", + "Date": "2025-10-06T22:44:59Z", + "Open": 4697.35, + "Close": 4686.31, + "High": 4699.76, + "Low": 4683.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:45:00Z", + "Date": "2025-10-06T22:59:59Z", + "Open": 4686.31, + "Close": 4700.14, + "High": 4707.21, + "Low": 4685.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:00:00Z", + "Date": "2025-10-06T23:14:59Z", + "Open": 4700.14, + "Close": 4693.31, + "High": 4706.81, + "Low": 4690.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:15:00Z", + "Date": "2025-10-06T23:29:59Z", + "Open": 4693.31, + "Close": 4705.83, + "High": 4707.31, + "Low": 4688.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:30:00Z", + "Date": "2025-10-06T23:44:59Z", + "Open": 4705.83, + "Close": 4696.87, + "High": 4706.65, + "Low": 4696.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:45:00Z", + "Date": "2025-10-06T23:59:59Z", + "Open": 4696.87, + "Close": 4685.85, + "High": 4698.59, + "Low": 4685.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:00:00Z", + "Date": "2025-10-07T00:14:59Z", + "Open": 4685.85, + "Close": 4684.62, + "High": 4694.75, + "Low": 4684.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:15:00Z", + "Date": "2025-10-07T00:29:59Z", + "Open": 4684.62, + "Close": 4678.68, + "High": 4687.33, + "Low": 4678.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:30:00Z", + "Date": "2025-10-07T00:44:59Z", + "Open": 4678.68, + "Close": 4683.44, + "High": 4684.1, + "Low": 4673.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:45:00Z", + "Date": "2025-10-07T00:59:59Z", + "Open": 4683.44, + "Close": 4681.95, + "High": 4686.62, + "Low": 4673.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:00:00Z", + "Date": "2025-10-07T01:14:59Z", + "Open": 4681.95, + "Close": 4692.5, + "High": 4701.48, + "Low": 4680.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:15:00Z", + "Date": "2025-10-07T01:29:59Z", + "Open": 4692.5, + "Close": 4680.45, + "High": 4693.28, + "Low": 4666.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:30:00Z", + "Date": "2025-10-07T01:44:59Z", + "Open": 4680.45, + "Close": 4690.06, + "High": 4691.01, + "Low": 4671.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:45:00Z", + "Date": "2025-10-07T01:59:59Z", + "Open": 4690.06, + "Close": 4677.45, + "High": 4690.69, + "Low": 4674.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:00:00Z", + "Date": "2025-10-07T02:14:59Z", + "Open": 4677.45, + "Close": 4681.51, + "High": 4683.39, + "Low": 4675.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:15:00Z", + "Date": "2025-10-07T02:29:59Z", + "Open": 4681.51, + "Close": 4688.46, + "High": 4690.88, + "Low": 4670.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:30:00Z", + "Date": "2025-10-07T02:44:59Z", + "Open": 4688.46, + "Close": 4679.36, + "High": 4693.8, + "Low": 4676.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:45:00Z", + "Date": "2025-10-07T02:59:59Z", + "Open": 4679.36, + "Close": 4688.51, + "High": 4689.21, + "Low": 4678.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:00:00Z", + "Date": "2025-10-07T03:14:59Z", + "Open": 4688.51, + "Close": 4696.61, + "High": 4698.07, + "Low": 4680.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:15:00Z", + "Date": "2025-10-07T03:29:59Z", + "Open": 4696.61, + "Close": 4685.42, + "High": 4696.79, + "Low": 4683.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:30:00Z", + "Date": "2025-10-07T03:44:59Z", + "Open": 4685.42, + "Close": 4690.28, + "High": 4691.66, + "Low": 4682.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:45:00Z", + "Date": "2025-10-07T03:59:59Z", + "Open": 4690.28, + "Close": 4692.61, + "High": 4695.05, + "Low": 4689.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:00:00Z", + "Date": "2025-10-07T04:14:59Z", + "Open": 4692.61, + "Close": 4684.97, + "High": 4693.56, + "Low": 4682.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:15:00Z", + "Date": "2025-10-07T04:29:59Z", + "Open": 4684.97, + "Close": 4693.64, + "High": 4694.06, + "Low": 4681.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:30:00Z", + "Date": "2025-10-07T04:44:59Z", + "Open": 4693.64, + "Close": 4707.91, + "High": 4712.2, + "Low": 4693.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:45:00Z", + "Date": "2025-10-07T04:59:59Z", + "Open": 4707.91, + "Close": 4715.75, + "High": 4720.77, + "Low": 4707.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:00:00Z", + "Date": "2025-10-07T05:14:59Z", + "Open": 4715.75, + "Close": 4712.7, + "High": 4719.14, + "Low": 4708.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:15:00Z", + "Date": "2025-10-07T05:29:59Z", + "Open": 4712.7, + "Close": 4716.08, + "High": 4719.99, + "Low": 4706.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:30:00Z", + "Date": "2025-10-07T05:44:59Z", + "Open": 4716.08, + "Close": 4725.84, + "High": 4733.37, + "Low": 4713.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:45:00Z", + "Date": "2025-10-07T05:59:59Z", + "Open": 4725.84, + "Close": 4713.82, + "High": 4727.4, + "Low": 4710.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:00:00Z", + "Date": "2025-10-07T06:14:59Z", + "Open": 4713.82, + "Close": 4704.35, + "High": 4722.13, + "Low": 4700.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:15:00Z", + "Date": "2025-10-07T06:29:59Z", + "Open": 4704.35, + "Close": 4679.74, + "High": 4705.14, + "Low": 4679.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:30:00Z", + "Date": "2025-10-07T06:44:59Z", + "Open": 4679.74, + "Close": 4672.98, + "High": 4689.41, + "Low": 4668.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:45:00Z", + "Date": "2025-10-07T06:59:59Z", + "Open": 4672.98, + "Close": 4671.54, + "High": 4678.05, + "Low": 4667.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:00:00Z", + "Date": "2025-10-07T07:14:59Z", + "Open": 4671.54, + "Close": 4677.21, + "High": 4684.25, + "Low": 4669.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:15:00Z", + "Date": "2025-10-07T07:29:59Z", + "Open": 4677.21, + "Close": 4683.6, + "High": 4685.71, + "Low": 4667.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:30:00Z", + "Date": "2025-10-07T07:44:59Z", + "Open": 4683.6, + "Close": 4676.86, + "High": 4684.21, + "Low": 4669.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:45:00Z", + "Date": "2025-10-07T07:59:59Z", + "Open": 4676.86, + "Close": 4680.73, + "High": 4681.57, + "Low": 4673.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:00:00Z", + "Date": "2025-10-07T08:14:59Z", + "Open": 4680.73, + "Close": 4655.95, + "High": 4681.58, + "Low": 4652.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:15:00Z", + "Date": "2025-10-07T08:29:59Z", + "Open": 4655.95, + "Close": 4654.22, + "High": 4660.75, + "Low": 4642.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:30:00Z", + "Date": "2025-10-07T08:44:59Z", + "Open": 4654.22, + "Close": 4673.74, + "High": 4674.06, + "Low": 4641.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:45:00Z", + "Date": "2025-10-07T08:59:59Z", + "Open": 4673.74, + "Close": 4672.7, + "High": 4680.4, + "Low": 4663.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:00:00Z", + "Date": "2025-10-07T09:14:59Z", + "Open": 4672.7, + "Close": 4681.84, + "High": 4684.22, + "Low": 4670.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:15:00Z", + "Date": "2025-10-07T09:29:59Z", + "Open": 4681.84, + "Close": 4676.26, + "High": 4684.79, + "Low": 4670.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:30:00Z", + "Date": "2025-10-07T09:44:59Z", + "Open": 4676.26, + "Close": 4680.2, + "High": 4684.47, + "Low": 4675.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:45:00Z", + "Date": "2025-10-07T09:59:59Z", + "Open": 4680.2, + "Close": 4682.81, + "High": 4686.28, + "Low": 4678.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:00:00Z", + "Date": "2025-10-07T10:14:59Z", + "Open": 4682.81, + "Close": 4699.84, + "High": 4700.0, + "Low": 4676.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:15:00Z", + "Date": "2025-10-07T10:29:59Z", + "Open": 4699.84, + "Close": 4690.31, + "High": 4700.21, + "Low": 4688.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:30:00Z", + "Date": "2025-10-07T10:44:59Z", + "Open": 4690.31, + "Close": 4695.04, + "High": 4700.99, + "Low": 4687.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:45:00Z", + "Date": "2025-10-07T10:59:59Z", + "Open": 4695.04, + "Close": 4695.35, + "High": 4699.36, + "Low": 4693.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:00:00Z", + "Date": "2025-10-07T11:14:59Z", + "Open": 4695.35, + "Close": 4690.62, + "High": 4700.21, + "Low": 4690.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:15:00Z", + "Date": "2025-10-07T11:29:59Z", + "Open": 4690.62, + "Close": 4699.7, + "High": 4701.32, + "Low": 4690.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:30:00Z", + "Date": "2025-10-07T11:44:59Z", + "Open": 4699.7, + "Close": 4700.13, + "High": 4712.02, + "Low": 4698.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:45:00Z", + "Date": "2025-10-07T11:59:59Z", + "Open": 4700.13, + "Close": 4711.92, + "High": 4716.1, + "Low": 4698.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:00:00Z", + "Date": "2025-10-07T12:14:59Z", + "Open": 4711.92, + "Close": 4707.68, + "High": 4717.93, + "Low": 4704.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:15:00Z", + "Date": "2025-10-07T12:29:59Z", + "Open": 4707.68, + "Close": 4704.23, + "High": 4709.5, + "Low": 4699.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:30:00Z", + "Date": "2025-10-07T12:44:59Z", + "Open": 4704.23, + "Close": 4709.57, + "High": 4710.48, + "Low": 4698.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:45:00Z", + "Date": "2025-10-07T12:59:59Z", + "Open": 4709.57, + "Close": 4748.98, + "High": 4749.88, + "Low": 4708.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:00:00Z", + "Date": "2025-10-07T13:14:59Z", + "Open": 4748.98, + "Close": 4744.99, + "High": 4752.5, + "Low": 4736.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:15:00Z", + "Date": "2025-10-07T13:29:59Z", + "Open": 4744.99, + "Close": 4756.48, + "High": 4757.82, + "Low": 4736.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:30:00Z", + "Date": "2025-10-07T13:44:59Z", + "Open": 4756.48, + "Close": 4689.37, + "High": 4757.33, + "Low": 4677.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:45:00Z", + "Date": "2025-10-07T13:59:59Z", + "Open": 4689.37, + "Close": 4708.46, + "High": 4714.41, + "Low": 4668.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:00:00Z", + "Date": "2025-10-07T14:14:59Z", + "Open": 4708.46, + "Close": 4658.33, + "High": 4713.56, + "Low": 4651.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:15:00Z", + "Date": "2025-10-07T14:29:59Z", + "Open": 4658.33, + "Close": 4632.48, + "High": 4679.12, + "Low": 4629.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:30:00Z", + "Date": "2025-10-07T14:44:59Z", + "Open": 4632.48, + "Close": 4625.75, + "High": 4650.26, + "Low": 4613.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:45:00Z", + "Date": "2025-10-07T14:59:59Z", + "Open": 4625.75, + "Close": 4596.59, + "High": 4630.52, + "Low": 4593.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:00:00Z", + "Date": "2025-10-07T15:14:59Z", + "Open": 4596.59, + "Close": 4555.64, + "High": 4609.04, + "Low": 4526.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:15:00Z", + "Date": "2025-10-07T15:29:59Z", + "Open": 4555.64, + "Close": 4555.3, + "High": 4580.4, + "Low": 4550.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:30:00Z", + "Date": "2025-10-07T15:44:59Z", + "Open": 4555.3, + "Close": 4513.65, + "High": 4556.97, + "Low": 4483.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:45:00Z", + "Date": "2025-10-07T15:59:59Z", + "Open": 4513.65, + "Close": 4514.69, + "High": 4519.82, + "Low": 4490.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:00:00Z", + "Date": "2025-10-07T16:14:59Z", + "Open": 4514.69, + "Close": 4484.22, + "High": 4514.83, + "Low": 4483.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:15:00Z", + "Date": "2025-10-07T16:29:59Z", + "Open": 4484.22, + "Close": 4483.7, + "High": 4496.56, + "Low": 4456.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:30:00Z", + "Date": "2025-10-07T16:44:59Z", + "Open": 4483.7, + "Close": 4512.44, + "High": 4522.23, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:45:00Z", + "Date": "2025-10-07T16:59:59Z", + "Open": 4512.44, + "Close": 4501.26, + "High": 4525.68, + "Low": 4495.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:00:00Z", + "Date": "2025-10-07T17:14:59Z", + "Open": 4501.26, + "Close": 4490.35, + "High": 4509.71, + "Low": 4487.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:15:00Z", + "Date": "2025-10-07T17:29:59Z", + "Open": 4490.35, + "Close": 4496.36, + "High": 4501.48, + "Low": 4483.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:30:00Z", + "Date": "2025-10-07T17:44:59Z", + "Open": 4496.36, + "Close": 4496.45, + "High": 4499.88, + "Low": 4484.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:45:00Z", + "Date": "2025-10-07T17:59:59Z", + "Open": 4496.45, + "Close": 4476.94, + "High": 4505.56, + "Low": 4470.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:00:00Z", + "Date": "2025-10-07T18:14:59Z", + "Open": 4476.94, + "Close": 4481.18, + "High": 4485.55, + "Low": 4467.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:15:00Z", + "Date": "2025-10-07T18:29:59Z", + "Open": 4481.18, + "Close": 4463.31, + "High": 4484.93, + "Low": 4457.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:30:00Z", + "Date": "2025-10-07T18:44:59Z", + "Open": 4463.31, + "Close": 4467.53, + "High": 4475.97, + "Low": 4450.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:45:00Z", + "Date": "2025-10-07T18:59:59Z", + "Open": 4467.53, + "Close": 4466.43, + "High": 4472.24, + "Low": 4460.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:00:00Z", + "Date": "2025-10-07T19:14:59Z", + "Open": 4466.43, + "Close": 4479.23, + "High": 4489.06, + "Low": 4464.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:15:00Z", + "Date": "2025-10-07T19:29:59Z", + "Open": 4479.23, + "Close": 4464.01, + "High": 4486.03, + "Low": 4462.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:30:00Z", + "Date": "2025-10-07T19:44:59Z", + "Open": 4464.01, + "Close": 4471.62, + "High": 4483.6, + "Low": 4461.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:45:00Z", + "Date": "2025-10-07T19:59:59Z", + "Open": 4471.62, + "Close": 4480.29, + "High": 4495.52, + "Low": 4466.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:00:00Z", + "Date": "2025-10-07T20:14:59Z", + "Open": 4480.29, + "Close": 4506.15, + "High": 4511.59, + "Low": 4477.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:15:00Z", + "Date": "2025-10-07T20:29:59Z", + "Open": 4506.15, + "Close": 4514.58, + "High": 4515.76, + "Low": 4499.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:30:00Z", + "Date": "2025-10-07T20:44:59Z", + "Open": 4514.58, + "Close": 4507.97, + "High": 4519.3, + "Low": 4507.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:45:00Z", + "Date": "2025-10-07T20:59:59Z", + "Open": 4507.97, + "Close": 4510.65, + "High": 4517.72, + "Low": 4507.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:00:00Z", + "Date": "2025-10-07T21:14:59Z", + "Open": 4510.65, + "Close": 4508.83, + "High": 4515.61, + "Low": 4502.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:15:00Z", + "Date": "2025-10-07T21:29:59Z", + "Open": 4508.83, + "Close": 4514.34, + "High": 4516.43, + "Low": 4505.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:30:00Z", + "Date": "2025-10-07T21:44:59Z", + "Open": 4514.34, + "Close": 4500.82, + "High": 4514.97, + "Low": 4491.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:45:00Z", + "Date": "2025-10-07T21:59:59Z", + "Open": 4500.82, + "Close": 4495.17, + "High": 4501.19, + "Low": 4482.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:00:00Z", + "Date": "2025-10-07T22:14:59Z", + "Open": 4495.17, + "Close": 4497.7, + "High": 4500.44, + "Low": 4485.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:15:00Z", + "Date": "2025-10-07T22:29:59Z", + "Open": 4497.7, + "Close": 4501.55, + "High": 4508.16, + "Low": 4496.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:30:00Z", + "Date": "2025-10-07T22:44:59Z", + "Open": 4501.55, + "Close": 4498.12, + "High": 4507.38, + "Low": 4493.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:45:00Z", + "Date": "2025-10-07T22:59:59Z", + "Open": 4498.12, + "Close": 4500.06, + "High": 4503.5, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:00:00Z", + "Date": "2025-10-07T23:14:59Z", + "Open": 4500.06, + "Close": 4485.61, + "High": 4501.36, + "Low": 4483.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:15:00Z", + "Date": "2025-10-07T23:29:59Z", + "Open": 4485.61, + "Close": 4475.47, + "High": 4488.92, + "Low": 4471.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:30:00Z", + "Date": "2025-10-07T23:44:59Z", + "Open": 4475.47, + "Close": 4463.16, + "High": 4475.55, + "Low": 4454.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:45:00Z", + "Date": "2025-10-07T23:59:59Z", + "Open": 4463.16, + "Close": 4449.48, + "High": 4468.39, + "Low": 4435.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:00:00Z", + "Date": "2025-10-08T00:14:59Z", + "Open": 4449.48, + "Close": 4453.55, + "High": 4462.65, + "Low": 4447.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:15:00Z", + "Date": "2025-10-08T00:29:59Z", + "Open": 4453.55, + "Close": 4458.47, + "High": 4468.71, + "Low": 4453.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:30:00Z", + "Date": "2025-10-08T00:44:59Z", + "Open": 4458.47, + "Close": 4472.66, + "High": 4477.13, + "Low": 4437.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:45:00Z", + "Date": "2025-10-08T00:59:59Z", + "Open": 4472.66, + "Close": 4473.99, + "High": 4483.63, + "Low": 4469.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:00:00Z", + "Date": "2025-10-08T01:14:59Z", + "Open": 4473.99, + "Close": 4464.23, + "High": 4477.15, + "Low": 4462.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:15:00Z", + "Date": "2025-10-08T01:29:59Z", + "Open": 4464.23, + "Close": 4482.12, + "High": 4489.82, + "Low": 4459.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:30:00Z", + "Date": "2025-10-08T01:44:59Z", + "Open": 4482.12, + "Close": 4479.91, + "High": 4490.57, + "Low": 4477.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:45:00Z", + "Date": "2025-10-08T01:59:59Z", + "Open": 4479.91, + "Close": 4485.3, + "High": 4491.41, + "Low": 4478.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:00:00Z", + "Date": "2025-10-08T02:14:59Z", + "Open": 4485.3, + "Close": 4483.72, + "High": 4489.52, + "Low": 4478.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:15:00Z", + "Date": "2025-10-08T02:29:59Z", + "Open": 4483.72, + "Close": 4499.45, + "High": 4500.56, + "Low": 4482.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:30:00Z", + "Date": "2025-10-08T02:44:59Z", + "Open": 4499.45, + "Close": 4481.54, + "High": 4500.52, + "Low": 4480.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:45:00Z", + "Date": "2025-10-08T02:59:59Z", + "Open": 4481.54, + "Close": 4482.86, + "High": 4489.85, + "Low": 4476.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:00:00Z", + "Date": "2025-10-08T03:14:59Z", + "Open": 4482.86, + "Close": 4465.69, + "High": 4483.09, + "Low": 4461.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:15:00Z", + "Date": "2025-10-08T03:29:59Z", + "Open": 4465.69, + "Close": 4446.31, + "High": 4468.84, + "Low": 4438.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:30:00Z", + "Date": "2025-10-08T03:44:59Z", + "Open": 4446.31, + "Close": 4441.77, + "High": 4452.97, + "Low": 4435.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:45:00Z", + "Date": "2025-10-08T03:59:59Z", + "Open": 4441.77, + "Close": 4445.86, + "High": 4452.9, + "Low": 4438.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:00:00Z", + "Date": "2025-10-08T04:14:59Z", + "Open": 4445.86, + "Close": 4442.78, + "High": 4450.17, + "Low": 4414.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:15:00Z", + "Date": "2025-10-08T04:29:59Z", + "Open": 4442.78, + "Close": 4448.63, + "High": 4455.14, + "Low": 4442.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:30:00Z", + "Date": "2025-10-08T04:44:59Z", + "Open": 4448.63, + "Close": 4461.58, + "High": 4467.79, + "Low": 4448.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:45:00Z", + "Date": "2025-10-08T04:59:59Z", + "Open": 4461.58, + "Close": 4462.95, + "High": 4466.07, + "Low": 4456.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:00:00Z", + "Date": "2025-10-08T05:14:59Z", + "Open": 4462.95, + "Close": 4449.85, + "High": 4463.64, + "Low": 4447.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:15:00Z", + "Date": "2025-10-08T05:29:59Z", + "Open": 4449.85, + "Close": 4434.81, + "High": 4452.91, + "Low": 4425.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:30:00Z", + "Date": "2025-10-08T05:44:59Z", + "Open": 4434.81, + "Close": 4431.39, + "High": 4442.61, + "Low": 4430.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:45:00Z", + "Date": "2025-10-08T05:59:59Z", + "Open": 4431.39, + "Close": 4438.94, + "High": 4441.51, + "Low": 4422.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:00:00Z", + "Date": "2025-10-08T06:14:59Z", + "Open": 4438.94, + "Close": 4448.96, + "High": 4450.69, + "Low": 4425.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:15:00Z", + "Date": "2025-10-08T06:29:59Z", + "Open": 4448.96, + "Close": 4444.94, + "High": 4454.96, + "Low": 4441.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:30:00Z", + "Date": "2025-10-08T06:44:59Z", + "Open": 4444.94, + "Close": 4451.23, + "High": 4455.51, + "Low": 4439.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:45:00Z", + "Date": "2025-10-08T06:59:59Z", + "Open": 4451.23, + "Close": 4456.92, + "High": 4460.04, + "Low": 4448.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:00:00Z", + "Date": "2025-10-08T07:14:59Z", + "Open": 4456.92, + "Close": 4452.54, + "High": 4465.2, + "Low": 4449.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:15:00Z", + "Date": "2025-10-08T07:29:59Z", + "Open": 4452.54, + "Close": 4453.6, + "High": 4457.42, + "Low": 4447.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:30:00Z", + "Date": "2025-10-08T07:44:59Z", + "Open": 4453.6, + "Close": 4452.38, + "High": 4456.48, + "Low": 4444.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:45:00Z", + "Date": "2025-10-08T07:59:59Z", + "Open": 4452.38, + "Close": 4464.64, + "High": 4465.46, + "Low": 4445.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:00:00Z", + "Date": "2025-10-08T08:14:59Z", + "Open": 4464.64, + "Close": 4462.29, + "High": 4471.6, + "Low": 4459.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:15:00Z", + "Date": "2025-10-08T08:29:59Z", + "Open": 4462.29, + "Close": 4473.24, + "High": 4475.04, + "Low": 4459.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:30:00Z", + "Date": "2025-10-08T08:44:59Z", + "Open": 4473.24, + "Close": 4495.6, + "High": 4497.29, + "Low": 4471.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:45:00Z", + "Date": "2025-10-08T08:59:59Z", + "Open": 4495.6, + "Close": 4477.0, + "High": 4498.32, + "Low": 4471.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:00:00Z", + "Date": "2025-10-08T09:14:59Z", + "Open": 4477.0, + "Close": 4481.33, + "High": 4486.04, + "Low": 4476.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:15:00Z", + "Date": "2025-10-08T09:29:59Z", + "Open": 4481.33, + "Close": 4478.56, + "High": 4481.8, + "Low": 4472.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:30:00Z", + "Date": "2025-10-08T09:44:59Z", + "Open": 4478.56, + "Close": 4482.56, + "High": 4486.63, + "Low": 4475.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:45:00Z", + "Date": "2025-10-08T09:59:59Z", + "Open": 4482.56, + "Close": 4485.68, + "High": 4486.06, + "Low": 4476.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:00:00Z", + "Date": "2025-10-08T10:14:59Z", + "Open": 4485.68, + "Close": 4483.03, + "High": 4495.83, + "Low": 4481.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:15:00Z", + "Date": "2025-10-08T10:29:59Z", + "Open": 4483.03, + "Close": 4489.37, + "High": 4494.59, + "Low": 4481.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:30:00Z", + "Date": "2025-10-08T10:44:59Z", + "Open": 4489.37, + "Close": 4495.65, + "High": 4500.4, + "Low": 4487.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:45:00Z", + "Date": "2025-10-08T10:59:59Z", + "Open": 4495.65, + "Close": 4501.55, + "High": 4506.83, + "Low": 4494.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:00:00Z", + "Date": "2025-10-08T11:14:59Z", + "Open": 4501.55, + "Close": 4506.36, + "High": 4508.56, + "Low": 4493.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:15:00Z", + "Date": "2025-10-08T11:29:59Z", + "Open": 4506.36, + "Close": 4495.37, + "High": 4506.83, + "Low": 4491.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:30:00Z", + "Date": "2025-10-08T11:44:59Z", + "Open": 4495.37, + "Close": 4485.62, + "High": 4495.52, + "Low": 4484.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:45:00Z", + "Date": "2025-10-08T11:59:59Z", + "Open": 4485.62, + "Close": 4488.57, + "High": 4493.33, + "Low": 4484.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:00:00Z", + "Date": "2025-10-08T12:14:59Z", + "Open": 4488.57, + "Close": 4491.94, + "High": 4498.0, + "Low": 4480.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:15:00Z", + "Date": "2025-10-08T12:29:59Z", + "Open": 4491.94, + "Close": 4481.46, + "High": 4493.63, + "Low": 4474.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:30:00Z", + "Date": "2025-10-08T12:44:59Z", + "Open": 4481.46, + "Close": 4483.08, + "High": 4485.8, + "Low": 4474.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:45:00Z", + "Date": "2025-10-08T12:59:59Z", + "Open": 4483.08, + "Close": 4479.13, + "High": 4484.54, + "Low": 4470.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:00:00Z", + "Date": "2025-10-08T13:14:59Z", + "Open": 4479.13, + "Close": 4485.63, + "High": 4487.26, + "Low": 4470.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:15:00Z", + "Date": "2025-10-08T13:29:59Z", + "Open": 4485.63, + "Close": 4478.11, + "High": 4490.09, + "Low": 4477.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:30:00Z", + "Date": "2025-10-08T13:44:59Z", + "Open": 4478.11, + "Close": 4456.71, + "High": 4483.28, + "Low": 4450.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:45:00Z", + "Date": "2025-10-08T13:59:59Z", + "Open": 4456.71, + "Close": 4477.41, + "High": 4480.59, + "Low": 4443.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:00:00Z", + "Date": "2025-10-08T14:14:59Z", + "Open": 4477.41, + "Close": 4496.25, + "High": 4523.02, + "Low": 4477.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:15:00Z", + "Date": "2025-10-08T14:29:59Z", + "Open": 4496.25, + "Close": 4487.18, + "High": 4509.69, + "Low": 4484.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:30:00Z", + "Date": "2025-10-08T14:44:59Z", + "Open": 4487.18, + "Close": 4467.45, + "High": 4498.47, + "Low": 4460.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:45:00Z", + "Date": "2025-10-08T14:59:59Z", + "Open": 4467.45, + "Close": 4450.57, + "High": 4474.46, + "Low": 4440.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:00:00Z", + "Date": "2025-10-08T15:14:59Z", + "Open": 4450.57, + "Close": 4459.27, + "High": 4470.26, + "Low": 4448.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:15:00Z", + "Date": "2025-10-08T15:29:59Z", + "Open": 4459.27, + "Close": 4461.35, + "High": 4467.57, + "Low": 4438.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:30:00Z", + "Date": "2025-10-08T15:44:59Z", + "Open": 4461.35, + "Close": 4457.41, + "High": 4462.43, + "Low": 4453.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:45:00Z", + "Date": "2025-10-08T15:59:59Z", + "Open": 4457.41, + "Close": 4448.21, + "High": 4457.6, + "Low": 4441.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:00:00Z", + "Date": "2025-10-08T16:14:59Z", + "Open": 4448.21, + "Close": 4456.92, + "High": 4457.3, + "Low": 4439.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:15:00Z", + "Date": "2025-10-08T16:29:59Z", + "Open": 4456.92, + "Close": 4464.74, + "High": 4466.61, + "Low": 4455.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:30:00Z", + "Date": "2025-10-08T16:44:59Z", + "Open": 4464.74, + "Close": 4468.64, + "High": 4469.95, + "Low": 4455.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:45:00Z", + "Date": "2025-10-08T16:59:59Z", + "Open": 4468.64, + "Close": 4497.51, + "High": 4499.77, + "Low": 4464.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:00:00Z", + "Date": "2025-10-08T17:14:59Z", + "Open": 4497.51, + "Close": 4514.69, + "High": 4516.84, + "Low": 4491.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:15:00Z", + "Date": "2025-10-08T17:29:59Z", + "Open": 4514.69, + "Close": 4540.42, + "High": 4546.4, + "Low": 4510.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:30:00Z", + "Date": "2025-10-08T17:44:59Z", + "Open": 4540.42, + "Close": 4530.07, + "High": 4559.17, + "Low": 4529.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:45:00Z", + "Date": "2025-10-08T17:59:59Z", + "Open": 4530.07, + "Close": 4539.81, + "High": 4547.16, + "Low": 4526.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:00:00Z", + "Date": "2025-10-08T18:14:59Z", + "Open": 4539.81, + "Close": 4540.87, + "High": 4545.68, + "Low": 4526.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:15:00Z", + "Date": "2025-10-08T18:29:59Z", + "Open": 4540.87, + "Close": 4531.26, + "High": 4542.24, + "Low": 4529.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:30:00Z", + "Date": "2025-10-08T18:44:59Z", + "Open": 4531.26, + "Close": 4516.32, + "High": 4537.19, + "Low": 4514.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:45:00Z", + "Date": "2025-10-08T18:59:59Z", + "Open": 4516.32, + "Close": 4524.26, + "High": 4536.89, + "Low": 4516.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:00:00Z", + "Date": "2025-10-08T19:14:59Z", + "Open": 4524.26, + "Close": 4504.03, + "High": 4527.91, + "Low": 4501.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:15:00Z", + "Date": "2025-10-08T19:29:59Z", + "Open": 4504.03, + "Close": 4517.43, + "High": 4521.55, + "Low": 4499.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:30:00Z", + "Date": "2025-10-08T19:44:59Z", + "Open": 4517.43, + "Close": 4514.92, + "High": 4527.51, + "Low": 4511.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:45:00Z", + "Date": "2025-10-08T19:59:59Z", + "Open": 4514.92, + "Close": 4516.44, + "High": 4520.41, + "Low": 4509.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:00:00Z", + "Date": "2025-10-08T20:14:59Z", + "Open": 4516.44, + "Close": 4511.57, + "High": 4518.42, + "Low": 4505.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:15:00Z", + "Date": "2025-10-08T20:29:59Z", + "Open": 4511.57, + "Close": 4521.19, + "High": 4527.01, + "Low": 4511.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:30:00Z", + "Date": "2025-10-08T20:44:59Z", + "Open": 4521.19, + "Close": 4517.72, + "High": 4522.06, + "Low": 4513.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:45:00Z", + "Date": "2025-10-08T20:59:59Z", + "Open": 4517.72, + "Close": 4505.21, + "High": 4518.06, + "Low": 4500.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:00:00Z", + "Date": "2025-10-08T21:14:59Z", + "Open": 4505.21, + "Close": 4514.04, + "High": 4514.34, + "Low": 4503.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:15:00Z", + "Date": "2025-10-08T21:29:59Z", + "Open": 4514.04, + "Close": 4524.24, + "High": 4527.69, + "Low": 4512.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:30:00Z", + "Date": "2025-10-08T21:44:59Z", + "Open": 4524.24, + "Close": 4524.65, + "High": 4529.15, + "Low": 4522.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:45:00Z", + "Date": "2025-10-08T21:59:59Z", + "Open": 4524.65, + "Close": 4526.61, + "High": 4526.71, + "Low": 4515.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:00:00Z", + "Date": "2025-10-08T22:14:59Z", + "Open": 4526.61, + "Close": 4530.84, + "High": 4539.5, + "Low": 4523.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:15:00Z", + "Date": "2025-10-08T22:29:59Z", + "Open": 4530.84, + "Close": 4526.7, + "High": 4535.0, + "Low": 4525.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:30:00Z", + "Date": "2025-10-08T22:44:59Z", + "Open": 4526.7, + "Close": 4529.1, + "High": 4531.51, + "Low": 4526.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:45:00Z", + "Date": "2025-10-08T22:59:59Z", + "Open": 4529.1, + "Close": 4523.03, + "High": 4529.94, + "Low": 4522.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:00:00Z", + "Date": "2025-10-08T23:14:59Z", + "Open": 4523.03, + "Close": 4514.92, + "High": 4523.44, + "Low": 4510.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:15:00Z", + "Date": "2025-10-08T23:29:59Z", + "Open": 4514.92, + "Close": 4532.73, + "High": 4533.18, + "Low": 4513.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:30:00Z", + "Date": "2025-10-08T23:44:59Z", + "Open": 4532.73, + "Close": 4531.02, + "High": 4538.98, + "Low": 4530.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:45:00Z", + "Date": "2025-10-08T23:59:59Z", + "Open": 4531.02, + "Close": 4527.13, + "High": 4531.76, + "Low": 4524.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:00:00Z", + "Date": "2025-10-09T00:14:59Z", + "Open": 4527.13, + "Close": 4518.05, + "High": 4529.43, + "Low": 4515.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:15:00Z", + "Date": "2025-10-09T00:29:59Z", + "Open": 4518.05, + "Close": 4520.47, + "High": 4532.86, + "Low": 4517.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:30:00Z", + "Date": "2025-10-09T00:44:59Z", + "Open": 4520.47, + "Close": 4516.89, + "High": 4524.56, + "Low": 4511.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:45:00Z", + "Date": "2025-10-09T00:59:59Z", + "Open": 4516.89, + "Close": 4512.38, + "High": 4522.87, + "Low": 4508.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:00:00Z", + "Date": "2025-10-09T01:14:59Z", + "Open": 4512.38, + "Close": 4500.89, + "High": 4515.28, + "Low": 4499.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:15:00Z", + "Date": "2025-10-09T01:29:59Z", + "Open": 4500.89, + "Close": 4482.39, + "High": 4503.3, + "Low": 4478.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:30:00Z", + "Date": "2025-10-09T01:44:59Z", + "Open": 4482.39, + "Close": 4464.98, + "High": 4482.72, + "Low": 4463.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:45:00Z", + "Date": "2025-10-09T01:59:59Z", + "Open": 4464.98, + "Close": 4480.3, + "High": 4481.29, + "Low": 4464.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:00:00Z", + "Date": "2025-10-09T02:14:59Z", + "Open": 4480.3, + "Close": 4464.19, + "High": 4482.78, + "Low": 4454.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:15:00Z", + "Date": "2025-10-09T02:29:59Z", + "Open": 4464.19, + "Close": 4448.06, + "High": 4466.06, + "Low": 4442.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:30:00Z", + "Date": "2025-10-09T02:44:59Z", + "Open": 4448.06, + "Close": 4423.1, + "High": 4454.27, + "Low": 4416.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:45:00Z", + "Date": "2025-10-09T02:59:59Z", + "Open": 4423.1, + "Close": 4414.25, + "High": 4433.48, + "Low": 4405.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:00:00Z", + "Date": "2025-10-09T03:14:59Z", + "Open": 4414.25, + "Close": 4432.8, + "High": 4436.16, + "Low": 4413.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:15:00Z", + "Date": "2025-10-09T03:29:59Z", + "Open": 4432.8, + "Close": 4442.49, + "High": 4445.91, + "Low": 4432.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:30:00Z", + "Date": "2025-10-09T03:44:59Z", + "Open": 4442.49, + "Close": 4442.14, + "High": 4449.62, + "Low": 4439.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:45:00Z", + "Date": "2025-10-09T03:59:59Z", + "Open": 4442.14, + "Close": 4451.54, + "High": 4454.25, + "Low": 4441.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:00:00Z", + "Date": "2025-10-09T04:14:59Z", + "Open": 4451.54, + "Close": 4439.89, + "High": 4454.22, + "Low": 4439.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:15:00Z", + "Date": "2025-10-09T04:29:59Z", + "Open": 4439.89, + "Close": 4458.53, + "High": 4459.73, + "Low": 4439.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:30:00Z", + "Date": "2025-10-09T04:44:59Z", + "Open": 4458.53, + "Close": 4447.34, + "High": 4459.0, + "Low": 4445.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:45:00Z", + "Date": "2025-10-09T04:59:59Z", + "Open": 4447.34, + "Close": 4456.0, + "High": 4457.41, + "Low": 4446.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:00:00Z", + "Date": "2025-10-09T05:14:59Z", + "Open": 4456.0, + "Close": 4443.74, + "High": 4461.38, + "Low": 4443.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:15:00Z", + "Date": "2025-10-09T05:29:59Z", + "Open": 4443.74, + "Close": 4448.1, + "High": 4448.43, + "Low": 4438.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:30:00Z", + "Date": "2025-10-09T05:44:59Z", + "Open": 4448.1, + "Close": 4447.96, + "High": 4456.04, + "Low": 4442.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:45:00Z", + "Date": "2025-10-09T05:59:59Z", + "Open": 4447.96, + "Close": 4455.71, + "High": 4456.3, + "Low": 4444.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:00:00Z", + "Date": "2025-10-09T06:14:59Z", + "Open": 4455.71, + "Close": 4438.91, + "High": 4456.21, + "Low": 4432.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:15:00Z", + "Date": "2025-10-09T06:29:59Z", + "Open": 4438.91, + "Close": 4435.02, + "High": 4442.95, + "Low": 4424.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:30:00Z", + "Date": "2025-10-09T06:44:59Z", + "Open": 4435.02, + "Close": 4441.51, + "High": 4445.17, + "Low": 4430.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:45:00Z", + "Date": "2025-10-09T06:59:59Z", + "Open": 4441.51, + "Close": 4430.17, + "High": 4444.97, + "Low": 4425.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:00:00Z", + "Date": "2025-10-09T07:14:59Z", + "Open": 4430.17, + "Close": 4428.72, + "High": 4434.83, + "Low": 4425.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:15:00Z", + "Date": "2025-10-09T07:29:59Z", + "Open": 4428.72, + "Close": 4425.36, + "High": 4435.85, + "Low": 4419.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:30:00Z", + "Date": "2025-10-09T07:44:59Z", + "Open": 4425.36, + "Close": 4418.0, + "High": 4426.05, + "Low": 4411.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:45:00Z", + "Date": "2025-10-09T07:59:59Z", + "Open": 4418.0, + "Close": 4427.44, + "High": 4438.66, + "Low": 4416.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:00:00Z", + "Date": "2025-10-09T08:14:59Z", + "Open": 4427.44, + "Close": 4404.65, + "High": 4428.3, + "Low": 4403.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:15:00Z", + "Date": "2025-10-09T08:29:59Z", + "Open": 4404.65, + "Close": 4339.89, + "High": 4406.85, + "Low": 4337.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:30:00Z", + "Date": "2025-10-09T08:44:59Z", + "Open": 4339.89, + "Close": 4340.02, + "High": 4360.31, + "Low": 4331.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:45:00Z", + "Date": "2025-10-09T08:59:59Z", + "Open": 4340.02, + "Close": 4328.73, + "High": 4352.82, + "Low": 4321.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:00:00Z", + "Date": "2025-10-09T09:14:59Z", + "Open": 4328.73, + "Close": 4347.29, + "High": 4350.43, + "Low": 4326.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:15:00Z", + "Date": "2025-10-09T09:29:59Z", + "Open": 4347.29, + "Close": 4351.92, + "High": 4357.11, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:30:00Z", + "Date": "2025-10-09T09:44:59Z", + "Open": 4351.92, + "Close": 4339.23, + "High": 4354.49, + "Low": 4338.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:45:00Z", + "Date": "2025-10-09T09:59:59Z", + "Open": 4339.23, + "Close": 4335.97, + "High": 4346.76, + "Low": 4332.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:00:00Z", + "Date": "2025-10-09T10:14:59Z", + "Open": 4335.97, + "Close": 4345.81, + "High": 4347.57, + "Low": 4330.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:15:00Z", + "Date": "2025-10-09T10:29:59Z", + "Open": 4345.81, + "Close": 4331.23, + "High": 4347.96, + "Low": 4326.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:30:00Z", + "Date": "2025-10-09T10:44:59Z", + "Open": 4331.23, + "Close": 4351.49, + "High": 4359.03, + "Low": 4330.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:45:00Z", + "Date": "2025-10-09T10:59:59Z", + "Open": 4351.49, + "Close": 4355.98, + "High": 4360.11, + "Low": 4346.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:00:00Z", + "Date": "2025-10-09T11:14:59Z", + "Open": 4355.98, + "Close": 4360.92, + "High": 4364.83, + "Low": 4355.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:15:00Z", + "Date": "2025-10-09T11:29:59Z", + "Open": 4360.92, + "Close": 4376.61, + "High": 4377.25, + "Low": 4359.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:30:00Z", + "Date": "2025-10-09T11:44:59Z", + "Open": 4376.61, + "Close": 4385.97, + "High": 4388.59, + "Low": 4368.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:45:00Z", + "Date": "2025-10-09T11:59:59Z", + "Open": 4385.97, + "Close": 4374.98, + "High": 4386.42, + "Low": 4374.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:00:00Z", + "Date": "2025-10-09T12:14:59Z", + "Open": 4374.98, + "Close": 4383.97, + "High": 4393.12, + "Low": 4371.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:15:00Z", + "Date": "2025-10-09T12:29:59Z", + "Open": 4383.97, + "Close": 4385.63, + "High": 4392.15, + "Low": 4378.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:30:00Z", + "Date": "2025-10-09T12:44:59Z", + "Open": 4385.63, + "Close": 4406.78, + "High": 4413.89, + "Low": 4379.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:45:00Z", + "Date": "2025-10-09T12:59:59Z", + "Open": 4406.78, + "Close": 4406.19, + "High": 4411.65, + "Low": 4397.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:00:00Z", + "Date": "2025-10-09T13:14:59Z", + "Open": 4406.19, + "Close": 4391.11, + "High": 4409.4, + "Low": 4388.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:15:00Z", + "Date": "2025-10-09T13:29:59Z", + "Open": 4391.11, + "Close": 4400.49, + "High": 4403.83, + "Low": 4388.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:30:00Z", + "Date": "2025-10-09T13:44:59Z", + "Open": 4400.49, + "Close": 4369.19, + "High": 4400.8, + "Low": 4364.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:45:00Z", + "Date": "2025-10-09T13:59:59Z", + "Open": 4369.19, + "Close": 4351.73, + "High": 4389.12, + "Low": 4349.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:00:00Z", + "Date": "2025-10-09T14:14:59Z", + "Open": 4351.73, + "Close": 4374.47, + "High": 4374.9, + "Low": 4337.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:15:00Z", + "Date": "2025-10-09T14:29:59Z", + "Open": 4374.47, + "Close": 4344.36, + "High": 4376.35, + "Low": 4340.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:30:00Z", + "Date": "2025-10-09T14:44:59Z", + "Open": 4344.36, + "Close": 4320.03, + "High": 4344.36, + "Low": 4307.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:45:00Z", + "Date": "2025-10-09T14:59:59Z", + "Open": 4320.03, + "Close": 4346.42, + "High": 4349.48, + "Low": 4318.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:00:00Z", + "Date": "2025-10-09T15:14:59Z", + "Open": 4346.42, + "Close": 4350.09, + "High": 4365.3, + "Low": 4346.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:15:00Z", + "Date": "2025-10-09T15:29:59Z", + "Open": 4350.09, + "Close": 4318.43, + "High": 4356.63, + "Low": 4315.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:30:00Z", + "Date": "2025-10-09T15:44:59Z", + "Open": 4318.43, + "Close": 4295.62, + "High": 4321.57, + "Low": 4293.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:45:00Z", + "Date": "2025-10-09T15:59:59Z", + "Open": 4295.62, + "Close": 4316.7, + "High": 4326.46, + "Low": 4295.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:00:00Z", + "Date": "2025-10-09T16:14:59Z", + "Open": 4316.7, + "Close": 4319.58, + "High": 4327.39, + "Low": 4313.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:15:00Z", + "Date": "2025-10-09T16:29:59Z", + "Open": 4319.58, + "Close": 4309.88, + "High": 4329.86, + "Low": 4294.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:30:00Z", + "Date": "2025-10-09T16:44:59Z", + "Open": 4309.88, + "Close": 4305.25, + "High": 4310.76, + "Low": 4289.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:45:00Z", + "Date": "2025-10-09T16:59:59Z", + "Open": 4305.25, + "Close": 4279.2, + "High": 4307.84, + "Low": 4269.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:00:00Z", + "Date": "2025-10-09T17:14:59Z", + "Open": 4279.2, + "Close": 4307.11, + "High": 4312.04, + "Low": 4271.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:15:00Z", + "Date": "2025-10-09T17:29:59Z", + "Open": 4307.11, + "Close": 4304.48, + "High": 4319.55, + "Low": 4300.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:30:00Z", + "Date": "2025-10-09T17:44:59Z", + "Open": 4303.74, + "Close": 4319.06, + "High": 4324.67, + "Low": 4303.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:45:00Z", + "Date": "2025-10-09T17:59:59Z", + "Open": 4319.06, + "Close": 4337.4, + "High": 4337.88, + "Low": 4316.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:00:00Z", + "Date": "2025-10-09T18:14:59Z", + "Open": 4337.4, + "Close": 4332.78, + "High": 4339.28, + "Low": 4322.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:15:00Z", + "Date": "2025-10-09T18:29:59Z", + "Open": 4332.78, + "Close": 4327.34, + "High": 4342.89, + "Low": 4326.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:30:00Z", + "Date": "2025-10-09T18:44:59Z", + "Open": 4328.0, + "Close": 4313.43, + "High": 4330.14, + "Low": 4309.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:45:00Z", + "Date": "2025-10-09T18:59:59Z", + "Open": 4313.43, + "Close": 4310.13, + "High": 4316.52, + "Low": 4302.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:00:00Z", + "Date": "2025-10-09T19:14:59Z", + "Open": 4310.13, + "Close": 4323.23, + "High": 4326.16, + "Low": 4309.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:15:00Z", + "Date": "2025-10-09T19:29:59Z", + "Open": 4323.23, + "Close": 4337.48, + "High": 4338.54, + "Low": 4316.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:30:00Z", + "Date": "2025-10-09T19:44:59Z", + "Open": 4337.48, + "Close": 4331.41, + "High": 4340.47, + "Low": 4330.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:45:00Z", + "Date": "2025-10-09T19:59:59Z", + "Open": 4331.41, + "Close": 4339.62, + "High": 4346.3, + "Low": 4326.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:00:00Z", + "Date": "2025-10-09T20:14:59Z", + "Open": 4339.62, + "Close": 4334.38, + "High": 4350.53, + "Low": 4334.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:15:00Z", + "Date": "2025-10-09T20:29:59Z", + "Open": 4334.38, + "Close": 4331.72, + "High": 4336.49, + "Low": 4330.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:30:00Z", + "Date": "2025-10-09T20:44:59Z", + "Open": 4331.72, + "Close": 4343.27, + "High": 4343.5, + "Low": 4331.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:45:00Z", + "Date": "2025-10-09T20:59:59Z", + "Open": 4343.27, + "Close": 4339.93, + "High": 4346.6, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:00:00Z", + "Date": "2025-10-09T21:14:59Z", + "Open": 4339.93, + "Close": 4357.68, + "High": 4359.64, + "Low": 4337.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:15:00Z", + "Date": "2025-10-09T21:29:59Z", + "Open": 4357.68, + "Close": 4348.3, + "High": 4359.26, + "Low": 4347.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:30:00Z", + "Date": "2025-10-09T21:44:59Z", + "Open": 4348.3, + "Close": 4354.09, + "High": 4358.26, + "Low": 4342.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:45:00Z", + "Date": "2025-10-09T21:59:59Z", + "Open": 4354.09, + "Close": 4360.0, + "High": 4361.78, + "Low": 4351.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:00:00Z", + "Date": "2025-10-09T22:14:59Z", + "Open": 4360.0, + "Close": 4365.6, + "High": 4368.13, + "Low": 4354.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:15:00Z", + "Date": "2025-10-09T22:29:59Z", + "Open": 4365.6, + "Close": 4375.54, + "High": 4375.65, + "Low": 4363.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:30:00Z", + "Date": "2025-10-09T22:44:59Z", + "Open": 4375.54, + "Close": 4381.75, + "High": 4383.31, + "Low": 4370.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:45:00Z", + "Date": "2025-10-09T22:59:59Z", + "Open": 4381.75, + "Close": 4380.62, + "High": 4385.63, + "Low": 4376.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:00:00Z", + "Date": "2025-10-09T23:14:59Z", + "Open": 4380.62, + "Close": 4370.16, + "High": 4382.22, + "Low": 4367.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:15:00Z", + "Date": "2025-10-09T23:29:59Z", + "Open": 4370.16, + "Close": 4368.83, + "High": 4372.5, + "Low": 4359.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:30:00Z", + "Date": "2025-10-09T23:44:59Z", + "Open": 4368.83, + "Close": 4370.12, + "High": 4370.7, + "Low": 4363.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:45:00Z", + "Date": "2025-10-09T23:59:59Z", + "Open": 4370.12, + "Close": 4370.37, + "High": 4371.39, + "Low": 4366.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:00:00Z", + "Date": "2025-10-10T00:14:59Z", + "Open": 4370.37, + "Close": 4368.52, + "High": 4374.73, + "Low": 4364.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:15:00Z", + "Date": "2025-10-10T00:29:59Z", + "Open": 4368.52, + "Close": 4385.67, + "High": 4386.71, + "Low": 4368.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:30:00Z", + "Date": "2025-10-10T00:44:59Z", + "Open": 4385.67, + "Close": 4379.64, + "High": 4386.48, + "Low": 4377.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:45:00Z", + "Date": "2025-10-10T00:59:59Z", + "Open": 4379.64, + "Close": 4382.92, + "High": 4384.34, + "Low": 4374.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:00:00Z", + "Date": "2025-10-10T01:14:59Z", + "Open": 4382.92, + "Close": 4389.3, + "High": 4392.14, + "Low": 4378.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:15:00Z", + "Date": "2025-10-10T01:29:59Z", + "Open": 4389.3, + "Close": 4394.72, + "High": 4396.38, + "Low": 4386.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:30:00Z", + "Date": "2025-10-10T01:44:59Z", + "Open": 4394.72, + "Close": 4376.09, + "High": 4395.76, + "Low": 4373.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:45:00Z", + "Date": "2025-10-10T01:59:59Z", + "Open": 4376.09, + "Close": 4375.33, + "High": 4384.43, + "Low": 4373.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:00:00Z", + "Date": "2025-10-10T02:14:59Z", + "Open": 4375.33, + "Close": 4368.82, + "High": 4376.5, + "Low": 4361.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:15:00Z", + "Date": "2025-10-10T02:29:59Z", + "Open": 4368.82, + "Close": 4379.02, + "High": 4382.76, + "Low": 4368.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:30:00Z", + "Date": "2025-10-10T02:44:59Z", + "Open": 4379.02, + "Close": 4370.57, + "High": 4382.14, + "Low": 4366.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:45:00Z", + "Date": "2025-10-10T02:59:59Z", + "Open": 4370.57, + "Close": 4361.41, + "High": 4371.19, + "Low": 4353.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:00:00Z", + "Date": "2025-10-10T03:14:59Z", + "Open": 4361.41, + "Close": 4356.83, + "High": 4363.88, + "Low": 4349.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:15:00Z", + "Date": "2025-10-10T03:29:59Z", + "Open": 4356.83, + "Close": 4379.24, + "High": 4379.73, + "Low": 4352.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:30:00Z", + "Date": "2025-10-10T03:44:59Z", + "Open": 4379.24, + "Close": 4387.78, + "High": 4393.78, + "Low": 4379.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:45:00Z", + "Date": "2025-10-10T03:59:59Z", + "Open": 4387.78, + "Close": 4349.33, + "High": 4391.52, + "Low": 4345.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:00:00Z", + "Date": "2025-10-10T04:14:59Z", + "Open": 4349.33, + "Close": 4359.07, + "High": 4363.77, + "Low": 4346.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:15:00Z", + "Date": "2025-10-10T04:29:59Z", + "Open": 4359.07, + "Close": 4350.41, + "High": 4359.92, + "Low": 4347.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:30:00Z", + "Date": "2025-10-10T04:44:59Z", + "Open": 4350.41, + "Close": 4343.03, + "High": 4356.7, + "Low": 4336.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:45:00Z", + "Date": "2025-10-10T04:59:59Z", + "Open": 4343.03, + "Close": 4345.97, + "High": 4347.9, + "Low": 4340.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:00:00Z", + "Date": "2025-10-10T05:14:59Z", + "Open": 4345.97, + "Close": 4336.12, + "High": 4346.96, + "Low": 4328.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:15:00Z", + "Date": "2025-10-10T05:29:59Z", + "Open": 4336.12, + "Close": 4356.65, + "High": 4365.08, + "Low": 4335.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:30:00Z", + "Date": "2025-10-10T05:44:59Z", + "Open": 4356.65, + "Close": 4359.44, + "High": 4360.48, + "Low": 4346.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:45:00Z", + "Date": "2025-10-10T05:59:59Z", + "Open": 4359.44, + "Close": 4369.47, + "High": 4371.55, + "Low": 4358.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:00:00Z", + "Date": "2025-10-10T06:14:59Z", + "Open": 4369.47, + "Close": 4368.73, + "High": 4378.71, + "Low": 4365.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:15:00Z", + "Date": "2025-10-10T06:29:59Z", + "Open": 4368.73, + "Close": 4352.86, + "High": 4373.99, + "Low": 4351.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:30:00Z", + "Date": "2025-10-10T06:44:59Z", + "Open": 4352.86, + "Close": 4349.5, + "High": 4358.53, + "Low": 4339.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:45:00Z", + "Date": "2025-10-10T06:59:59Z", + "Open": 4349.5, + "Close": 4329.29, + "High": 4355.62, + "Low": 4321.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:00:00Z", + "Date": "2025-10-10T07:14:59Z", + "Open": 4329.29, + "Close": 4328.37, + "High": 4331.67, + "Low": 4316.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:15:00Z", + "Date": "2025-10-10T07:29:59Z", + "Open": 4328.37, + "Close": 4329.18, + "High": 4334.18, + "Low": 4319.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:30:00Z", + "Date": "2025-10-10T07:44:59Z", + "Open": 4329.18, + "Close": 4333.67, + "High": 4336.27, + "Low": 4323.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:45:00Z", + "Date": "2025-10-10T07:59:59Z", + "Open": 4333.67, + "Close": 4324.43, + "High": 4334.32, + "Low": 4319.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:00:00Z", + "Date": "2025-10-10T08:14:59Z", + "Open": 4324.43, + "Close": 4325.83, + "High": 4334.67, + "Low": 4314.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:15:00Z", + "Date": "2025-10-10T08:29:59Z", + "Open": 4325.83, + "Close": 4336.26, + "High": 4338.24, + "Low": 4325.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:30:00Z", + "Date": "2025-10-10T08:44:59Z", + "Open": 4336.26, + "Close": 4332.09, + "High": 4340.69, + "Low": 4327.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:45:00Z", + "Date": "2025-10-10T08:59:59Z", + "Open": 4332.09, + "Close": 4347.34, + "High": 4351.12, + "Low": 4332.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:00:00Z", + "Date": "2025-10-10T09:14:59Z", + "Open": 4347.34, + "Close": 4340.76, + "High": 4347.75, + "Low": 4335.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:15:00Z", + "Date": "2025-10-10T09:29:59Z", + "Open": 4340.76, + "Close": 4350.16, + "High": 4352.08, + "Low": 4332.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:30:00Z", + "Date": "2025-10-10T09:44:59Z", + "Open": 4350.16, + "Close": 4343.77, + "High": 4353.09, + "Low": 4342.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:45:00Z", + "Date": "2025-10-10T09:59:59Z", + "Open": 4343.77, + "Close": 4323.61, + "High": 4347.06, + "Low": 4320.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:00:00Z", + "Date": "2025-10-10T10:14:59Z", + "Open": 4323.61, + "Close": 4326.26, + "High": 4331.12, + "Low": 4321.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:15:00Z", + "Date": "2025-10-10T10:29:59Z", + "Open": 4326.26, + "Close": 4326.81, + "High": 4336.65, + "Low": 4325.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:30:00Z", + "Date": "2025-10-10T10:44:59Z", + "Open": 4326.81, + "Close": 4333.85, + "High": 4334.29, + "Low": 4323.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:45:00Z", + "Date": "2025-10-10T10:59:59Z", + "Open": 4333.85, + "Close": 4344.27, + "High": 4347.55, + "Low": 4331.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:00:00Z", + "Date": "2025-10-10T11:14:59Z", + "Open": 4344.27, + "Close": 4337.39, + "High": 4349.46, + "Low": 4337.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:15:00Z", + "Date": "2025-10-10T11:29:59Z", + "Open": 4337.39, + "Close": 4336.24, + "High": 4340.87, + "Low": 4329.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:30:00Z", + "Date": "2025-10-10T11:44:59Z", + "Open": 4336.24, + "Close": 4339.73, + "High": 4341.73, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:45:00Z", + "Date": "2025-10-10T11:59:59Z", + "Open": 4339.73, + "Close": 4344.59, + "High": 4348.73, + "Low": 4338.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:00:00Z", + "Date": "2025-10-10T12:14:59Z", + "Open": 4344.59, + "Close": 4339.85, + "High": 4354.12, + "Low": 4338.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:15:00Z", + "Date": "2025-10-10T12:29:59Z", + "Open": 4339.85, + "Close": 4346.28, + "High": 4349.52, + "Low": 4336.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:30:00Z", + "Date": "2025-10-10T12:44:59Z", + "Open": 4346.28, + "Close": 4340.74, + "High": 4350.72, + "Low": 4340.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:45:00Z", + "Date": "2025-10-10T12:59:59Z", + "Open": 4340.74, + "Close": 4350.15, + "High": 4350.41, + "Low": 4339.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:00:00Z", + "Date": "2025-10-10T13:14:59Z", + "Open": 4350.15, + "Close": 4355.89, + "High": 4362.98, + "Low": 4349.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:15:00Z", + "Date": "2025-10-10T13:29:59Z", + "Open": 4355.89, + "Close": 4365.43, + "High": 4369.56, + "Low": 4349.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:30:00Z", + "Date": "2025-10-10T13:44:59Z", + "Open": 4365.43, + "Close": 4377.17, + "High": 4391.99, + "Low": 4361.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:45:00Z", + "Date": "2025-10-10T13:59:59Z", + "Open": 4377.17, + "Close": 4358.0, + "High": 4378.78, + "Low": 4346.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:00:00Z", + "Date": "2025-10-10T14:14:59Z", + "Open": 4358.0, + "Close": 4352.48, + "High": 4377.13, + "Low": 4348.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:15:00Z", + "Date": "2025-10-10T14:29:59Z", + "Open": 4352.48, + "Close": 4328.02, + "High": 4356.73, + "Low": 4322.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:30:00Z", + "Date": "2025-10-10T14:44:59Z", + "Open": 4328.02, + "Close": 4331.99, + "High": 4342.6, + "Low": 4325.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:45:00Z", + "Date": "2025-10-10T14:59:59Z", + "Open": 4331.99, + "Close": 4283.33, + "High": 4334.43, + "Low": 4281.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:00:00Z", + "Date": "2025-10-10T15:14:59Z", + "Open": 4283.33, + "Close": 4259.62, + "High": 4284.64, + "Low": 4248.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:15:00Z", + "Date": "2025-10-10T15:29:59Z", + "Open": 4259.62, + "Close": 4163.14, + "High": 4268.24, + "Low": 4162.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:30:00Z", + "Date": "2025-10-10T15:44:59Z", + "Open": 4163.14, + "Close": 4139.96, + "High": 4163.69, + "Low": 4080.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:45:00Z", + "Date": "2025-10-10T15:59:59Z", + "Open": 4139.96, + "Close": 4104.14, + "High": 4142.31, + "Low": 4094.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:00:00Z", + "Date": "2025-10-10T16:14:59Z", + "Open": 4104.14, + "Close": 4114.32, + "High": 4131.31, + "Low": 4087.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:15:00Z", + "Date": "2025-10-10T16:29:59Z", + "Open": 4114.32, + "Close": 4118.69, + "High": 4130.48, + "Low": 4099.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:30:00Z", + "Date": "2025-10-10T16:44:59Z", + "Open": 4118.69, + "Close": 4114.92, + "High": 4139.75, + "Low": 4112.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:45:00Z", + "Date": "2025-10-10T16:59:59Z", + "Open": 4114.92, + "Close": 4110.32, + "High": 4120.85, + "Low": 4102.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:00:00Z", + "Date": "2025-10-10T17:14:59Z", + "Open": 4110.32, + "Close": 4094.08, + "High": 4113.77, + "Low": 4091.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:15:00Z", + "Date": "2025-10-10T17:29:59Z", + "Open": 4094.08, + "Close": 4106.57, + "High": 4111.56, + "Low": 4089.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:30:00Z", + "Date": "2025-10-10T17:44:59Z", + "Open": 4106.57, + "Close": 4096.97, + "High": 4108.72, + "Low": 4092.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:45:00Z", + "Date": "2025-10-10T17:59:59Z", + "Open": 4096.97, + "Close": 4095.11, + "High": 4105.39, + "Low": 4079.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:00:00Z", + "Date": "2025-10-10T18:14:59Z", + "Open": 4095.11, + "Close": 4085.51, + "High": 4101.09, + "Low": 4076.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:15:00Z", + "Date": "2025-10-10T18:29:59Z", + "Open": 4085.51, + "Close": 4089.02, + "High": 4101.16, + "Low": 4079.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:30:00Z", + "Date": "2025-10-10T18:44:59Z", + "Open": 4089.02, + "Close": 4074.89, + "High": 4095.21, + "Low": 4063.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:45:00Z", + "Date": "2025-10-10T18:59:59Z", + "Open": 4074.89, + "Close": 4054.34, + "High": 4085.14, + "Low": 4054.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:00:00Z", + "Date": "2025-10-10T19:14:59Z", + "Open": 4054.34, + "Close": 4031.21, + "High": 4064.54, + "Low": 4023.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:15:00Z", + "Date": "2025-10-10T19:29:59Z", + "Open": 4031.21, + "Close": 3957.56, + "High": 4032.05, + "Low": 3954.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:30:00Z", + "Date": "2025-10-10T19:44:59Z", + "Open": 3957.56, + "Close": 4025.16, + "High": 4028.76, + "Low": 3953.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:45:00Z", + "Date": "2025-10-10T19:59:59Z", + "Open": 4025.16, + "Close": 3998.13, + "High": 4038.73, + "Low": 3994.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:00:00Z", + "Date": "2025-10-10T20:14:59Z", + "Open": 3998.13, + "Close": 4005.42, + "High": 4020.47, + "Low": 3996.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:15:00Z", + "Date": "2025-10-10T20:29:59Z", + "Open": 4005.42, + "Close": 4024.84, + "High": 4025.32, + "Low": 3998.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:30:00Z", + "Date": "2025-10-10T20:44:59Z", + "Open": 4024.84, + "Close": 4017.59, + "High": 4025.55, + "Low": 4008.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:45:00Z", + "Date": "2025-10-10T20:59:59Z", + "Open": 4017.59, + "Close": 3864.71, + "High": 4020.85, + "Low": 3852.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:00:00Z", + "Date": "2025-10-10T21:14:59Z", + "Open": 3864.71, + "Close": 3713.04, + "High": 3914.63, + "Low": 3654.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:15:00Z", + "Date": "2025-10-10T21:29:59Z", + "Open": 3713.04, + "Close": 3603.36, + "High": 3779.84, + "Low": 3431.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:30:00Z", + "Date": "2025-10-10T21:44:59Z", + "Open": 3603.36, + "Close": 3820.73, + "High": 3836.18, + "Low": 3593.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:45:00Z", + "Date": "2025-10-10T21:59:59Z", + "Open": 3820.73, + "Close": 3950.44, + "High": 3986.66, + "Low": 3794.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:00:00Z", + "Date": "2025-10-10T22:14:59Z", + "Open": 3950.44, + "Close": 3900.97, + "High": 3965.56, + "Low": 3858.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:15:00Z", + "Date": "2025-10-10T22:29:59Z", + "Open": 3900.97, + "Close": 3883.98, + "High": 3918.05, + "Low": 3852.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:30:00Z", + "Date": "2025-10-10T22:44:59Z", + "Open": 3883.98, + "Close": 3891.89, + "High": 3915.38, + "Low": 3870.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:45:00Z", + "Date": "2025-10-10T22:59:59Z", + "Open": 3891.89, + "Close": 3865.66, + "High": 3919.44, + "Low": 3852.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:00:00Z", + "Date": "2025-10-10T23:14:59Z", + "Open": 3865.66, + "Close": 3837.77, + "High": 3886.5, + "Low": 3809.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:15:00Z", + "Date": "2025-10-10T23:29:59Z", + "Open": 3837.77, + "Close": 3873.09, + "High": 3889.92, + "Low": 3828.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:30:00Z", + "Date": "2025-10-10T23:44:59Z", + "Open": 3873.09, + "Close": 3904.5, + "High": 3922.5, + "Low": 3869.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:45:00Z", + "Date": "2025-10-10T23:59:59Z", + "Open": 3904.5, + "Close": 3834.85, + "High": 3907.51, + "Low": 3814.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:00:00Z", + "Date": "2025-10-11T00:14:59Z", + "Open": 3834.85, + "Close": 3878.27, + "High": 3886.04, + "Low": 3827.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:15:00Z", + "Date": "2025-10-11T00:29:59Z", + "Open": 3878.27, + "Close": 3852.12, + "High": 3881.95, + "Low": 3811.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:30:00Z", + "Date": "2025-10-11T00:44:59Z", + "Open": 3852.12, + "Close": 3848.47, + "High": 3853.23, + "Low": 3825.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:45:00Z", + "Date": "2025-10-11T00:59:59Z", + "Open": 3848.47, + "Close": 3843.17, + "High": 3875.95, + "Low": 3840.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:00:00Z", + "Date": "2025-10-11T01:14:59Z", + "Open": 3843.17, + "Close": 3814.0, + "High": 3844.99, + "Low": 3806.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:15:00Z", + "Date": "2025-10-11T01:29:59Z", + "Open": 3814.0, + "Close": 3768.72, + "High": 3815.17, + "Low": 3762.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:30:00Z", + "Date": "2025-10-11T01:44:59Z", + "Open": 3768.72, + "Close": 3754.6, + "High": 3799.71, + "Low": 3752.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:45:00Z", + "Date": "2025-10-11T01:59:59Z", + "Open": 3754.6, + "Close": 3738.62, + "High": 3778.53, + "Low": 3733.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:00:00Z", + "Date": "2025-10-11T02:14:59Z", + "Open": 3738.62, + "Close": 3778.85, + "High": 3782.87, + "Low": 3734.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:15:00Z", + "Date": "2025-10-11T02:29:59Z", + "Open": 3778.85, + "Close": 3810.48, + "High": 3820.42, + "Low": 3777.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:30:00Z", + "Date": "2025-10-11T02:44:59Z", + "Open": 3810.48, + "Close": 3861.99, + "High": 3864.93, + "Low": 3808.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:45:00Z", + "Date": "2025-10-11T02:59:59Z", + "Open": 3861.99, + "Close": 3845.61, + "High": 3861.99, + "Low": 3837.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:00:00Z", + "Date": "2025-10-11T03:14:59Z", + "Open": 3845.61, + "Close": 3794.01, + "High": 3852.57, + "Low": 3783.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:15:00Z", + "Date": "2025-10-11T03:29:59Z", + "Open": 3794.01, + "Close": 3783.07, + "High": 3794.92, + "Low": 3774.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:30:00Z", + "Date": "2025-10-11T03:44:59Z", + "Open": 3783.07, + "Close": 3780.64, + "High": 3793.29, + "Low": 3760.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:45:00Z", + "Date": "2025-10-11T03:59:59Z", + "Open": 3780.64, + "Close": 3796.68, + "High": 3800.74, + "Low": 3775.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:00:00Z", + "Date": "2025-10-11T04:14:59Z", + "Open": 3796.68, + "Close": 3803.34, + "High": 3813.47, + "Low": 3788.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:15:00Z", + "Date": "2025-10-11T04:29:59Z", + "Open": 3803.34, + "Close": 3814.43, + "High": 3823.39, + "Low": 3797.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:30:00Z", + "Date": "2025-10-11T04:44:59Z", + "Open": 3814.43, + "Close": 3800.46, + "High": 3815.95, + "Low": 3785.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:45:00Z", + "Date": "2025-10-11T04:59:59Z", + "Open": 3800.46, + "Close": 3823.19, + "High": 3823.31, + "Low": 3786.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:00:00Z", + "Date": "2025-10-11T05:14:59Z", + "Open": 3823.19, + "Close": 3817.26, + "High": 3836.54, + "Low": 3810.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:15:00Z", + "Date": "2025-10-11T05:29:59Z", + "Open": 3817.26, + "Close": 3774.86, + "High": 3818.5, + "Low": 3768.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:30:00Z", + "Date": "2025-10-11T05:44:59Z", + "Open": 3774.86, + "Close": 3779.96, + "High": 3792.91, + "Low": 3774.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:45:00Z", + "Date": "2025-10-11T05:59:59Z", + "Open": 3779.96, + "Close": 3793.61, + "High": 3806.91, + "Low": 3777.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:00:00Z", + "Date": "2025-10-11T06:14:59Z", + "Open": 3793.61, + "Close": 3804.55, + "High": 3813.78, + "Low": 3784.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:15:00Z", + "Date": "2025-10-11T06:29:59Z", + "Open": 3804.55, + "Close": 3807.43, + "High": 3816.34, + "Low": 3795.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:30:00Z", + "Date": "2025-10-11T06:44:59Z", + "Open": 3807.43, + "Close": 3792.86, + "High": 3810.93, + "Low": 3785.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:45:00Z", + "Date": "2025-10-11T06:59:59Z", + "Open": 3792.86, + "Close": 3786.13, + "High": 3799.09, + "Low": 3777.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:00:00Z", + "Date": "2025-10-11T07:14:59Z", + "Open": 3786.13, + "Close": 3777.46, + "High": 3789.17, + "Low": 3760.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:15:00Z", + "Date": "2025-10-11T07:29:59Z", + "Open": 3777.46, + "Close": 3767.88, + "High": 3789.79, + "Low": 3756.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:30:00Z", + "Date": "2025-10-11T07:44:59Z", + "Open": 3767.88, + "Close": 3761.64, + "High": 3776.03, + "Low": 3751.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:45:00Z", + "Date": "2025-10-11T07:59:59Z", + "Open": 3761.64, + "Close": 3763.06, + "High": 3769.73, + "Low": 3737.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:00:00Z", + "Date": "2025-10-11T08:14:59Z", + "Open": 3763.06, + "Close": 3773.31, + "High": 3773.61, + "Low": 3753.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:15:00Z", + "Date": "2025-10-11T08:29:59Z", + "Open": 3773.31, + "Close": 3805.06, + "High": 3820.13, + "Low": 3773.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:30:00Z", + "Date": "2025-10-11T08:44:59Z", + "Open": 3805.06, + "Close": 3811.08, + "High": 3820.69, + "Low": 3791.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:45:00Z", + "Date": "2025-10-11T08:59:59Z", + "Open": 3811.08, + "Close": 3819.51, + "High": 3825.71, + "Low": 3810.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:00:00Z", + "Date": "2025-10-11T09:14:59Z", + "Open": 3819.51, + "Close": 3836.07, + "High": 3850.67, + "Low": 3816.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:15:00Z", + "Date": "2025-10-11T09:29:59Z", + "Open": 3836.07, + "Close": 3831.51, + "High": 3842.37, + "Low": 3825.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:30:00Z", + "Date": "2025-10-11T09:44:59Z", + "Open": 3831.51, + "Close": 3838.77, + "High": 3845.79, + "Low": 3821.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:45:00Z", + "Date": "2025-10-11T09:59:59Z", + "Open": 3838.77, + "Close": 3833.7, + "High": 3839.77, + "Low": 3824.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:00:00Z", + "Date": "2025-10-11T10:14:59Z", + "Open": 3833.7, + "Close": 3837.62, + "High": 3838.66, + "Low": 3821.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:15:00Z", + "Date": "2025-10-11T10:29:59Z", + "Open": 3837.62, + "Close": 3858.31, + "High": 3858.47, + "Low": 3829.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:30:00Z", + "Date": "2025-10-11T10:44:59Z", + "Open": 3858.31, + "Close": 3840.04, + "High": 3861.44, + "Low": 3832.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:45:00Z", + "Date": "2025-10-11T10:59:59Z", + "Open": 3840.04, + "Close": 3837.3, + "High": 3841.65, + "Low": 3829.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:00:00Z", + "Date": "2025-10-11T11:14:59Z", + "Open": 3837.3, + "Close": 3815.65, + "High": 3837.44, + "Low": 3811.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:15:00Z", + "Date": "2025-10-11T11:29:59Z", + "Open": 3815.65, + "Close": 3826.4, + "High": 3831.37, + "Low": 3792.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:30:00Z", + "Date": "2025-10-11T11:44:59Z", + "Open": 3826.4, + "Close": 3832.47, + "High": 3837.5, + "Low": 3818.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:45:00Z", + "Date": "2025-10-11T11:59:59Z", + "Open": 3832.47, + "Close": 3843.32, + "High": 3846.22, + "Low": 3829.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:00:00Z", + "Date": "2025-10-11T12:14:59Z", + "Open": 3843.32, + "Close": 3833.06, + "High": 3843.84, + "Low": 3825.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:15:00Z", + "Date": "2025-10-11T12:29:59Z", + "Open": 3833.06, + "Close": 3849.14, + "High": 3849.55, + "Low": 3829.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:30:00Z", + "Date": "2025-10-11T12:44:59Z", + "Open": 3849.14, + "Close": 3827.96, + "High": 3849.44, + "Low": 3822.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:45:00Z", + "Date": "2025-10-11T12:59:59Z", + "Open": 3827.96, + "Close": 3827.2, + "High": 3829.63, + "Low": 3809.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:00:00Z", + "Date": "2025-10-11T13:14:59Z", + "Open": 3827.2, + "Close": 3830.36, + "High": 3832.84, + "Low": 3813.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:15:00Z", + "Date": "2025-10-11T13:29:59Z", + "Open": 3830.36, + "Close": 3823.82, + "High": 3832.88, + "Low": 3817.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:30:00Z", + "Date": "2025-10-11T13:44:59Z", + "Open": 3823.82, + "Close": 3808.77, + "High": 3825.1, + "Low": 3791.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:45:00Z", + "Date": "2025-10-11T13:59:59Z", + "Open": 3808.77, + "Close": 3835.69, + "High": 3841.51, + "Low": 3806.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:00:00Z", + "Date": "2025-10-11T14:14:59Z", + "Open": 3835.69, + "Close": 3824.57, + "High": 3841.19, + "Low": 3819.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:15:00Z", + "Date": "2025-10-11T14:29:59Z", + "Open": 3824.57, + "Close": 3808.39, + "High": 3827.12, + "Low": 3800.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:30:00Z", + "Date": "2025-10-11T14:44:59Z", + "Open": 3808.39, + "Close": 3812.21, + "High": 3816.65, + "Low": 3802.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:45:00Z", + "Date": "2025-10-11T14:59:59Z", + "Open": 3812.21, + "Close": 3817.9, + "High": 3819.94, + "Low": 3804.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:00:00Z", + "Date": "2025-10-11T15:14:59Z", + "Open": 3817.9, + "Close": 3846.23, + "High": 3857.67, + "Low": 3817.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:15:00Z", + "Date": "2025-10-11T15:29:59Z", + "Open": 3846.23, + "Close": 3842.99, + "High": 3854.76, + "Low": 3839.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:30:00Z", + "Date": "2025-10-11T15:44:59Z", + "Open": 3842.99, + "Close": 3822.05, + "High": 3843.38, + "Low": 3820.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:45:00Z", + "Date": "2025-10-11T15:59:59Z", + "Open": 3822.05, + "Close": 3828.93, + "High": 3837.39, + "Low": 3819.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:00:00Z", + "Date": "2025-10-11T16:14:59Z", + "Open": 3828.93, + "Close": 3845.93, + "High": 3848.74, + "Low": 3820.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:15:00Z", + "Date": "2025-10-11T16:29:59Z", + "Open": 3845.93, + "Close": 3835.23, + "High": 3851.68, + "Low": 3832.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:30:00Z", + "Date": "2025-10-11T16:44:59Z", + "Open": 3835.23, + "Close": 3818.17, + "High": 3835.95, + "Low": 3813.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:45:00Z", + "Date": "2025-10-11T16:59:59Z", + "Open": 3818.17, + "Close": 3823.71, + "High": 3830.73, + "Low": 3813.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:00:00Z", + "Date": "2025-10-11T17:14:59Z", + "Open": 3823.71, + "Close": 3834.21, + "High": 3838.29, + "Low": 3817.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:15:00Z", + "Date": "2025-10-11T17:29:59Z", + "Open": 3834.21, + "Close": 3838.86, + "High": 3845.41, + "Low": 3827.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:30:00Z", + "Date": "2025-10-11T17:44:59Z", + "Open": 3838.86, + "Close": 3822.92, + "High": 3839.79, + "Low": 3817.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:45:00Z", + "Date": "2025-10-11T17:59:59Z", + "Open": 3822.92, + "Close": 3828.93, + "High": 3831.43, + "Low": 3817.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:00:00Z", + "Date": "2025-10-11T18:14:59Z", + "Open": 3828.93, + "Close": 3820.98, + "High": 3829.19, + "Low": 3817.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:15:00Z", + "Date": "2025-10-11T18:29:59Z", + "Open": 3820.98, + "Close": 3819.81, + "High": 3826.59, + "Low": 3817.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:30:00Z", + "Date": "2025-10-11T18:44:59Z", + "Open": 3819.81, + "Close": 3826.58, + "High": 3829.75, + "Low": 3814.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:45:00Z", + "Date": "2025-10-11T18:59:59Z", + "Open": 3826.58, + "Close": 3819.22, + "High": 3827.03, + "Low": 3817.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:00:00Z", + "Date": "2025-10-11T19:14:59Z", + "Open": 3819.22, + "Close": 3788.7, + "High": 3819.88, + "Low": 3775.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:15:00Z", + "Date": "2025-10-11T19:29:59Z", + "Open": 3788.7, + "Close": 3772.95, + "High": 3789.52, + "Low": 3754.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:30:00Z", + "Date": "2025-10-11T19:44:59Z", + "Open": 3772.95, + "Close": 3757.31, + "High": 3774.18, + "Low": 3743.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:45:00Z", + "Date": "2025-10-11T19:59:59Z", + "Open": 3757.31, + "Close": 3764.5, + "High": 3766.84, + "Low": 3737.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:00:00Z", + "Date": "2025-10-11T20:14:59Z", + "Open": 3764.5, + "Close": 3750.24, + "High": 3770.08, + "Low": 3745.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:15:00Z", + "Date": "2025-10-11T20:29:59Z", + "Open": 3750.24, + "Close": 3724.26, + "High": 3756.41, + "Low": 3713.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:30:00Z", + "Date": "2025-10-11T20:44:59Z", + "Open": 3724.26, + "Close": 3696.02, + "High": 3724.26, + "Low": 3687.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:45:00Z", + "Date": "2025-10-11T20:59:59Z", + "Open": 3696.02, + "Close": 3698.93, + "High": 3724.62, + "Low": 3666.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:00:00Z", + "Date": "2025-10-11T21:14:59Z", + "Open": 3698.93, + "Close": 3674.42, + "High": 3699.67, + "Low": 3649.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:15:00Z", + "Date": "2025-10-11T21:29:59Z", + "Open": 3674.42, + "Close": 3727.51, + "High": 3747.07, + "Low": 3669.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:30:00Z", + "Date": "2025-10-11T21:44:59Z", + "Open": 3727.51, + "Close": 3725.98, + "High": 3744.41, + "Low": 3714.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:45:00Z", + "Date": "2025-10-11T21:59:59Z", + "Open": 3725.98, + "Close": 3739.79, + "High": 3742.21, + "Low": 3725.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:00:00Z", + "Date": "2025-10-11T22:14:59Z", + "Open": 3739.79, + "Close": 3742.03, + "High": 3749.82, + "Low": 3730.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:15:00Z", + "Date": "2025-10-11T22:29:59Z", + "Open": 3742.03, + "Close": 3744.71, + "High": 3749.82, + "Low": 3729.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:30:00Z", + "Date": "2025-10-11T22:44:59Z", + "Open": 3744.71, + "Close": 3749.52, + "High": 3766.28, + "Low": 3742.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:45:00Z", + "Date": "2025-10-11T22:59:59Z", + "Open": 3749.52, + "Close": 3746.99, + "High": 3759.78, + "Low": 3746.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:00:00Z", + "Date": "2025-10-11T23:14:59Z", + "Open": 3746.99, + "Close": 3744.37, + "High": 3753.05, + "Low": 3736.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:15:00Z", + "Date": "2025-10-11T23:29:59Z", + "Open": 3744.37, + "Close": 3750.86, + "High": 3752.97, + "Low": 3737.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:30:00Z", + "Date": "2025-10-11T23:44:59Z", + "Open": 3750.86, + "Close": 3753.34, + "High": 3755.44, + "Low": 3744.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:45:00Z", + "Date": "2025-10-11T23:59:59Z", + "Open": 3753.34, + "Close": 3750.32, + "High": 3756.32, + "Low": 3746.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:00:00Z", + "Date": "2025-10-12T00:14:59Z", + "Open": 3750.32, + "Close": 3736.86, + "High": 3751.96, + "Low": 3733.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:15:00Z", + "Date": "2025-10-12T00:29:59Z", + "Open": 3736.86, + "Close": 3722.59, + "High": 3747.45, + "Low": 3718.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:30:00Z", + "Date": "2025-10-12T00:44:59Z", + "Open": 3722.59, + "Close": 3729.37, + "High": 3766.69, + "Low": 3722.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:45:00Z", + "Date": "2025-10-12T00:59:59Z", + "Open": 3729.37, + "Close": 3704.9, + "High": 3734.47, + "Low": 3698.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:00:00Z", + "Date": "2025-10-12T01:14:59Z", + "Open": 3704.9, + "Close": 3733.34, + "High": 3733.63, + "Low": 3699.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:15:00Z", + "Date": "2025-10-12T01:29:59Z", + "Open": 3733.34, + "Close": 3724.05, + "High": 3743.59, + "Low": 3713.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:30:00Z", + "Date": "2025-10-12T01:44:59Z", + "Open": 3724.05, + "Close": 3730.07, + "High": 3738.2, + "Low": 3714.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:45:00Z", + "Date": "2025-10-12T01:59:59Z", + "Open": 3730.07, + "Close": 3722.91, + "High": 3740.98, + "Low": 3716.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:00:00Z", + "Date": "2025-10-12T02:14:59Z", + "Open": 3722.91, + "Close": 3717.44, + "High": 3727.06, + "Low": 3711.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:15:00Z", + "Date": "2025-10-12T02:29:59Z", + "Open": 3717.44, + "Close": 3739.12, + "High": 3744.45, + "Low": 3716.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:30:00Z", + "Date": "2025-10-12T02:44:59Z", + "Open": 3739.12, + "Close": 3728.67, + "High": 3752.5, + "Low": 3720.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:45:00Z", + "Date": "2025-10-12T02:59:59Z", + "Open": 3728.67, + "Close": 3737.76, + "High": 3738.53, + "Low": 3710.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:00:00Z", + "Date": "2025-10-12T03:14:59Z", + "Open": 3737.76, + "Close": 3762.55, + "High": 3775.92, + "Low": 3731.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:15:00Z", + "Date": "2025-10-12T03:29:59Z", + "Open": 3762.55, + "Close": 3784.32, + "High": 3793.88, + "Low": 3757.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:30:00Z", + "Date": "2025-10-12T03:44:59Z", + "Open": 3784.32, + "Close": 3798.58, + "High": 3820.57, + "Low": 3781.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:45:00Z", + "Date": "2025-10-12T03:59:59Z", + "Open": 3798.58, + "Close": 3785.15, + "High": 3798.82, + "Low": 3782.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:00:00Z", + "Date": "2025-10-12T04:14:59Z", + "Open": 3785.15, + "Close": 3812.43, + "High": 3816.31, + "Low": 3779.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:15:00Z", + "Date": "2025-10-12T04:29:59Z", + "Open": 3812.43, + "Close": 3816.12, + "High": 3826.11, + "Low": 3809.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:30:00Z", + "Date": "2025-10-12T04:44:59Z", + "Open": 3816.12, + "Close": 3804.53, + "High": 3824.27, + "Low": 3800.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:45:00Z", + "Date": "2025-10-12T04:59:59Z", + "Open": 3804.53, + "Close": 3805.25, + "High": 3816.09, + "Low": 3798.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:00:00Z", + "Date": "2025-10-12T05:14:59Z", + "Open": 3805.25, + "Close": 3811.21, + "High": 3812.48, + "Low": 3799.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:15:00Z", + "Date": "2025-10-12T05:29:59Z", + "Open": 3811.21, + "Close": 3815.52, + "High": 3816.93, + "Low": 3805.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:30:00Z", + "Date": "2025-10-12T05:44:59Z", + "Open": 3815.52, + "Close": 3816.07, + "High": 3820.76, + "Low": 3812.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:45:00Z", + "Date": "2025-10-12T05:59:59Z", + "Open": 3816.07, + "Close": 3809.54, + "High": 3821.07, + "Low": 3809.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:00:00Z", + "Date": "2025-10-12T06:14:59Z", + "Open": 3809.54, + "Close": 3823.9, + "High": 3829.36, + "Low": 3807.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:15:00Z", + "Date": "2025-10-12T06:29:59Z", + "Open": 3823.9, + "Close": 3834.29, + "High": 3841.05, + "Low": 3817.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:30:00Z", + "Date": "2025-10-12T06:44:59Z", + "Open": 3834.29, + "Close": 3838.34, + "High": 3838.67, + "Low": 3825.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:45:00Z", + "Date": "2025-10-12T06:59:59Z", + "Open": 3838.34, + "Close": 3836.37, + "High": 3841.14, + "Low": 3832.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:00:00Z", + "Date": "2025-10-12T07:14:59Z", + "Open": 3836.37, + "Close": 3836.06, + "High": 3848.07, + "Low": 3835.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:15:00Z", + "Date": "2025-10-12T07:29:59Z", + "Open": 3836.06, + "Close": 3824.54, + "High": 3843.12, + "Low": 3823.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:30:00Z", + "Date": "2025-10-12T07:44:59Z", + "Open": 3824.54, + "Close": 3827.62, + "High": 3830.3, + "Low": 3820.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:45:00Z", + "Date": "2025-10-12T07:59:59Z", + "Open": 3827.62, + "Close": 3831.54, + "High": 3837.27, + "Low": 3825.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:00:00Z", + "Date": "2025-10-12T08:14:59Z", + "Open": 3831.54, + "Close": 3837.24, + "High": 3841.64, + "Low": 3828.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:15:00Z", + "Date": "2025-10-12T08:29:59Z", + "Open": 3837.24, + "Close": 3844.37, + "High": 3848.56, + "Low": 3837.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:30:00Z", + "Date": "2025-10-12T08:44:59Z", + "Open": 3844.37, + "Close": 3835.7, + "High": 3844.81, + "Low": 3835.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:45:00Z", + "Date": "2025-10-12T08:59:59Z", + "Open": 3835.7, + "Close": 3825.22, + "High": 3837.0, + "Low": 3823.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:00:00Z", + "Date": "2025-10-12T09:14:59Z", + "Open": 3825.22, + "Close": 3815.57, + "High": 3826.23, + "Low": 3808.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:15:00Z", + "Date": "2025-10-12T09:29:59Z", + "Open": 3815.57, + "Close": 3822.36, + "High": 3831.18, + "Low": 3815.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:30:00Z", + "Date": "2025-10-12T09:44:59Z", + "Open": 3822.36, + "Close": 3833.61, + "High": 3834.01, + "Low": 3818.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:45:00Z", + "Date": "2025-10-12T09:59:59Z", + "Open": 3833.61, + "Close": 3845.54, + "High": 3849.41, + "Low": 3828.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:00:00Z", + "Date": "2025-10-12T10:14:59Z", + "Open": 3845.54, + "Close": 3832.99, + "High": 3866.57, + "Low": 3831.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:15:00Z", + "Date": "2025-10-12T10:29:59Z", + "Open": 3832.99, + "Close": 3823.39, + "High": 3835.26, + "Low": 3817.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:30:00Z", + "Date": "2025-10-12T10:44:59Z", + "Open": 3823.39, + "Close": 3826.69, + "High": 3831.2, + "Low": 3819.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:45:00Z", + "Date": "2025-10-12T10:59:59Z", + "Open": 3826.69, + "Close": 3822.19, + "High": 3830.9, + "Low": 3821.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:00:00Z", + "Date": "2025-10-12T11:14:59Z", + "Open": 3822.19, + "Close": 3831.75, + "High": 3835.48, + "Low": 3816.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:15:00Z", + "Date": "2025-10-12T11:29:59Z", + "Open": 3831.75, + "Close": 3822.75, + "High": 3832.74, + "Low": 3816.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:30:00Z", + "Date": "2025-10-12T11:44:59Z", + "Open": 3822.75, + "Close": 3821.42, + "High": 3831.73, + "Low": 3816.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:45:00Z", + "Date": "2025-10-12T11:59:59Z", + "Open": 3821.42, + "Close": 3821.89, + "High": 3823.89, + "Low": 3817.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:00:00Z", + "Date": "2025-10-12T12:14:59Z", + "Open": 3821.89, + "Close": 3840.53, + "High": 3841.6, + "Low": 3820.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:15:00Z", + "Date": "2025-10-12T12:29:59Z", + "Open": 3840.53, + "Close": 3845.05, + "High": 3850.83, + "Low": 3833.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:30:00Z", + "Date": "2025-10-12T12:44:59Z", + "Open": 3845.05, + "Close": 3834.61, + "High": 3848.53, + "Low": 3830.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:45:00Z", + "Date": "2025-10-12T12:59:59Z", + "Open": 3834.61, + "Close": 3833.67, + "High": 3839.35, + "Low": 3823.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:00:00Z", + "Date": "2025-10-12T13:14:59Z", + "Open": 3833.67, + "Close": 3832.72, + "High": 3834.67, + "Low": 3823.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:15:00Z", + "Date": "2025-10-12T13:29:59Z", + "Open": 3832.72, + "Close": 3815.41, + "High": 3836.74, + "Low": 3804.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:30:00Z", + "Date": "2025-10-12T13:44:59Z", + "Open": 3815.41, + "Close": 3820.62, + "High": 3829.02, + "Low": 3795.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:45:00Z", + "Date": "2025-10-12T13:59:59Z", + "Open": 3820.62, + "Close": 3811.2, + "High": 3822.91, + "Low": 3801.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:00:00Z", + "Date": "2025-10-12T14:14:59Z", + "Open": 3811.2, + "Close": 3825.12, + "High": 3828.08, + "Low": 3809.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:15:00Z", + "Date": "2025-10-12T14:29:59Z", + "Open": 3825.12, + "Close": 3833.22, + "High": 3834.95, + "Low": 3819.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:30:00Z", + "Date": "2025-10-12T14:44:59Z", + "Open": 3833.22, + "Close": 3836.3, + "High": 3843.9, + "Low": 3819.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:45:00Z", + "Date": "2025-10-12T14:59:59Z", + "Open": 3836.3, + "Close": 3976.22, + "High": 4026.74, + "Low": 3836.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:00:00Z", + "Date": "2025-10-12T15:14:59Z", + "Open": 3976.22, + "Close": 4037.72, + "High": 4041.61, + "Low": 3968.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:15:00Z", + "Date": "2025-10-12T15:29:59Z", + "Open": 4037.72, + "Close": 4053.51, + "High": 4080.85, + "Low": 4025.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:30:00Z", + "Date": "2025-10-12T15:44:59Z", + "Open": 4053.51, + "Close": 4011.58, + "High": 4053.68, + "Low": 3987.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:45:00Z", + "Date": "2025-10-12T15:59:59Z", + "Open": 4011.58, + "Close": 4036.82, + "High": 4046.23, + "Low": 4011.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:00:00Z", + "Date": "2025-10-12T16:14:59Z", + "Open": 4036.82, + "Close": 4085.87, + "High": 4106.2, + "Low": 4036.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:15:00Z", + "Date": "2025-10-12T16:29:59Z", + "Open": 4085.87, + "Close": 4076.1, + "High": 4088.9, + "Low": 4066.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:30:00Z", + "Date": "2025-10-12T16:44:59Z", + "Open": 4076.1, + "Close": 4124.98, + "High": 4126.0, + "Low": 4058.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:45:00Z", + "Date": "2025-10-12T16:59:59Z", + "Open": 4124.98, + "Close": 4108.39, + "High": 4163.5, + "Low": 4089.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:00:00Z", + "Date": "2025-10-12T17:14:59Z", + "Open": 4108.39, + "Close": 4144.33, + "High": 4153.45, + "Low": 4102.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:15:00Z", + "Date": "2025-10-12T17:29:59Z", + "Open": 4144.33, + "Close": 4141.06, + "High": 4160.39, + "Low": 4133.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:30:00Z", + "Date": "2025-10-12T17:44:59Z", + "Open": 4141.06, + "Close": 4144.27, + "High": 4147.97, + "Low": 4124.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:45:00Z", + "Date": "2025-10-12T17:59:59Z", + "Open": 4144.27, + "Close": 4131.11, + "High": 4155.66, + "Low": 4113.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:00:00Z", + "Date": "2025-10-12T18:14:59Z", + "Open": 4131.11, + "Close": 4138.03, + "High": 4149.61, + "Low": 4129.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:15:00Z", + "Date": "2025-10-12T18:29:59Z", + "Open": 4138.03, + "Close": 4122.24, + "High": 4146.67, + "Low": 4119.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:30:00Z", + "Date": "2025-10-12T18:44:59Z", + "Open": 4122.24, + "Close": 4106.53, + "High": 4131.96, + "Low": 4102.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:45:00Z", + "Date": "2025-10-12T18:59:59Z", + "Open": 4106.53, + "Close": 4112.12, + "High": 4116.64, + "Low": 4099.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:00:00Z", + "Date": "2025-10-12T19:14:59Z", + "Open": 4112.12, + "Close": 4133.11, + "High": 4134.86, + "Low": 4111.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:15:00Z", + "Date": "2025-10-12T19:29:59Z", + "Open": 4133.11, + "Close": 4140.56, + "High": 4141.94, + "Low": 4128.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:30:00Z", + "Date": "2025-10-12T19:44:59Z", + "Open": 4140.56, + "Close": 4125.79, + "High": 4142.05, + "Low": 4123.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:45:00Z", + "Date": "2025-10-12T19:59:59Z", + "Open": 4125.79, + "Close": 4138.82, + "High": 4143.43, + "Low": 4125.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:00:00Z", + "Date": "2025-10-12T20:14:59Z", + "Open": 4138.82, + "Close": 4135.53, + "High": 4147.54, + "Low": 4128.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:15:00Z", + "Date": "2025-10-12T20:29:59Z", + "Open": 4135.53, + "Close": 4150.92, + "High": 4152.27, + "Low": 4129.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:30:00Z", + "Date": "2025-10-12T20:44:59Z", + "Open": 4150.92, + "Close": 4153.53, + "High": 4162.86, + "Low": 4140.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:45:00Z", + "Date": "2025-10-12T20:59:59Z", + "Open": 4153.53, + "Close": 4140.53, + "High": 4197.76, + "Low": 4133.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:00:00Z", + "Date": "2025-10-12T21:14:59Z", + "Open": 4140.53, + "Close": 4155.36, + "High": 4167.5, + "Low": 4126.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:15:00Z", + "Date": "2025-10-12T21:29:59Z", + "Open": 4155.36, + "Close": 4125.61, + "High": 4156.74, + "Low": 4104.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:30:00Z", + "Date": "2025-10-12T21:44:59Z", + "Open": 4125.61, + "Close": 4124.63, + "High": 4125.65, + "Low": 4086.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:45:00Z", + "Date": "2025-10-12T21:59:59Z", + "Open": 4124.63, + "Close": 4138.15, + "High": 4139.29, + "Low": 4120.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:00:00Z", + "Date": "2025-10-12T22:14:59Z", + "Open": 4138.15, + "Close": 4133.16, + "High": 4158.45, + "Low": 4114.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:15:00Z", + "Date": "2025-10-12T22:29:59Z", + "Open": 4133.16, + "Close": 4130.53, + "High": 4148.45, + "Low": 4123.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:30:00Z", + "Date": "2025-10-12T22:44:59Z", + "Open": 4130.53, + "Close": 4142.6, + "High": 4144.03, + "Low": 4130.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:45:00Z", + "Date": "2025-10-12T22:59:59Z", + "Open": 4142.6, + "Close": 4138.25, + "High": 4154.13, + "Low": 4135.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:00:00Z", + "Date": "2025-10-12T23:14:59Z", + "Open": 4138.25, + "Close": 4130.78, + "High": 4140.2, + "Low": 4123.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:15:00Z", + "Date": "2025-10-12T23:29:59Z", + "Open": 4130.78, + "Close": 4144.74, + "High": 4147.57, + "Low": 4112.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:30:00Z", + "Date": "2025-10-12T23:44:59Z", + "Open": 4144.74, + "Close": 4147.31, + "High": 4155.97, + "Low": 4137.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:45:00Z", + "Date": "2025-10-12T23:59:59Z", + "Open": 4147.31, + "Close": 4156.3, + "High": 4165.06, + "Low": 4141.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:00:00Z", + "Date": "2025-10-13T00:14:59Z", + "Open": 4156.3, + "Close": 4152.54, + "High": 4159.42, + "Low": 4136.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:15:00Z", + "Date": "2025-10-13T00:29:59Z", + "Open": 4152.54, + "Close": 4153.21, + "High": 4189.64, + "Low": 4152.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:30:00Z", + "Date": "2025-10-13T00:44:59Z", + "Open": 4153.21, + "Close": 4136.6, + "High": 4153.78, + "Low": 4130.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:45:00Z", + "Date": "2025-10-13T00:59:59Z", + "Open": 4136.6, + "Close": 4143.82, + "High": 4157.07, + "Low": 4128.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:00:00Z", + "Date": "2025-10-13T01:14:59Z", + "Open": 4143.82, + "Close": 4141.02, + "High": 4153.64, + "Low": 4130.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:15:00Z", + "Date": "2025-10-13T01:29:59Z", + "Open": 4141.02, + "Close": 4159.29, + "High": 4166.66, + "Low": 4135.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:30:00Z", + "Date": "2025-10-13T01:44:59Z", + "Open": 4159.29, + "Close": 4169.43, + "High": 4179.09, + "Low": 4158.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:45:00Z", + "Date": "2025-10-13T01:59:59Z", + "Open": 4169.43, + "Close": 4202.56, + "High": 4202.82, + "Low": 4166.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:00:00Z", + "Date": "2025-10-13T02:14:59Z", + "Open": 4202.56, + "Close": 4176.28, + "High": 4222.15, + "Low": 4174.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:15:00Z", + "Date": "2025-10-13T02:29:59Z", + "Open": 4176.28, + "Close": 4172.56, + "High": 4187.47, + "Low": 4163.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:30:00Z", + "Date": "2025-10-13T02:44:59Z", + "Open": 4172.56, + "Close": 4164.18, + "High": 4179.9, + "Low": 4157.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:45:00Z", + "Date": "2025-10-13T02:59:59Z", + "Open": 4164.18, + "Close": 4162.43, + "High": 4172.21, + "Low": 4159.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:00:00Z", + "Date": "2025-10-13T03:14:59Z", + "Open": 4162.43, + "Close": 4168.34, + "High": 4174.09, + "Low": 4156.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:15:00Z", + "Date": "2025-10-13T03:29:59Z", + "Open": 4168.34, + "Close": 4159.56, + "High": 4171.22, + "Low": 4158.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:30:00Z", + "Date": "2025-10-13T03:44:59Z", + "Open": 4159.56, + "Close": 4148.34, + "High": 4161.81, + "Low": 4140.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:45:00Z", + "Date": "2025-10-13T03:59:59Z", + "Open": 4148.34, + "Close": 4143.75, + "High": 4152.45, + "Low": 4136.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:00:00Z", + "Date": "2025-10-13T04:14:59Z", + "Open": 4143.75, + "Close": 4131.25, + "High": 4150.73, + "Low": 4129.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:15:00Z", + "Date": "2025-10-13T04:29:59Z", + "Open": 4131.25, + "Close": 4126.76, + "High": 4135.37, + "Low": 4120.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:30:00Z", + "Date": "2025-10-13T04:44:59Z", + "Open": 4126.76, + "Close": 4132.26, + "High": 4141.24, + "Low": 4124.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:45:00Z", + "Date": "2025-10-13T04:59:59Z", + "Open": 4132.26, + "Close": 4145.42, + "High": 4147.96, + "Low": 4127.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:00:00Z", + "Date": "2025-10-13T05:14:59Z", + "Open": 4145.42, + "Close": 4136.12, + "High": 4147.79, + "Low": 4130.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:15:00Z", + "Date": "2025-10-13T05:29:59Z", + "Open": 4136.12, + "Close": 4136.46, + "High": 4140.69, + "Low": 4126.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:30:00Z", + "Date": "2025-10-13T05:44:59Z", + "Open": 4136.46, + "Close": 4129.38, + "High": 4141.62, + "Low": 4129.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:45:00Z", + "Date": "2025-10-13T05:59:59Z", + "Open": 4129.38, + "Close": 4134.28, + "High": 4136.3, + "Low": 4127.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:00:00Z", + "Date": "2025-10-13T06:14:59Z", + "Open": 4134.28, + "Close": 4145.18, + "High": 4148.41, + "Low": 4119.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:15:00Z", + "Date": "2025-10-13T06:29:59Z", + "Open": 4145.18, + "Close": 4162.38, + "High": 4162.74, + "Low": 4143.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:30:00Z", + "Date": "2025-10-13T06:44:59Z", + "Open": 4162.38, + "Close": 4157.23, + "High": 4184.59, + "Low": 4155.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:45:00Z", + "Date": "2025-10-13T06:59:59Z", + "Open": 4157.23, + "Close": 4172.63, + "High": 4176.99, + "Low": 4151.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:00:00Z", + "Date": "2025-10-13T07:14:59Z", + "Open": 4172.63, + "Close": 4186.73, + "High": 4191.07, + "Low": 4161.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:15:00Z", + "Date": "2025-10-13T07:29:59Z", + "Open": 4186.73, + "Close": 4190.85, + "High": 4196.87, + "Low": 4179.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:30:00Z", + "Date": "2025-10-13T07:44:59Z", + "Open": 4190.85, + "Close": 4190.73, + "High": 4200.94, + "Low": 4180.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:45:00Z", + "Date": "2025-10-13T07:59:59Z", + "Open": 4190.73, + "Close": 4181.07, + "High": 4191.12, + "Low": 4165.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:00:00Z", + "Date": "2025-10-13T08:14:59Z", + "Open": 4181.07, + "Close": 4189.67, + "High": 4193.75, + "Low": 4172.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:15:00Z", + "Date": "2025-10-13T08:29:59Z", + "Open": 4189.67, + "Close": 4188.07, + "High": 4198.17, + "Low": 4181.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:30:00Z", + "Date": "2025-10-13T08:44:59Z", + "Open": 4188.07, + "Close": 4177.32, + "High": 4194.25, + "Low": 4176.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:45:00Z", + "Date": "2025-10-13T08:59:59Z", + "Open": 4177.32, + "Close": 4177.5, + "High": 4186.24, + "Low": 4169.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:00:00Z", + "Date": "2025-10-13T09:14:59Z", + "Open": 4177.5, + "Close": 4152.26, + "High": 4179.06, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:15:00Z", + "Date": "2025-10-13T09:29:59Z", + "Open": 4152.26, + "Close": 4151.21, + "High": 4160.28, + "Low": 4146.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:30:00Z", + "Date": "2025-10-13T09:44:59Z", + "Open": 4151.21, + "Close": 4160.15, + "High": 4166.12, + "Low": 4149.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:45:00Z", + "Date": "2025-10-13T09:59:59Z", + "Open": 4160.15, + "Close": 4167.47, + "High": 4168.69, + "Low": 4159.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:00:00Z", + "Date": "2025-10-13T10:14:59Z", + "Open": 4167.47, + "Close": 4154.99, + "High": 4169.99, + "Low": 4153.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:15:00Z", + "Date": "2025-10-13T10:29:59Z", + "Open": 4154.99, + "Close": 4157.2, + "High": 4163.73, + "Low": 4143.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:30:00Z", + "Date": "2025-10-13T10:44:59Z", + "Open": 4157.2, + "Close": 4155.46, + "High": 4159.6, + "Low": 4147.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:45:00Z", + "Date": "2025-10-13T10:59:59Z", + "Open": 4155.46, + "Close": 4154.98, + "High": 4164.81, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:00:00Z", + "Date": "2025-10-13T11:14:59Z", + "Open": 4154.98, + "Close": 4129.99, + "High": 4157.8, + "Low": 4118.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:15:00Z", + "Date": "2025-10-13T11:29:59Z", + "Open": 4129.99, + "Close": 4051.89, + "High": 4134.2, + "Low": 4051.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:30:00Z", + "Date": "2025-10-13T11:44:59Z", + "Open": 4051.89, + "Close": 4084.96, + "High": 4093.37, + "Low": 4048.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:45:00Z", + "Date": "2025-10-13T11:59:59Z", + "Open": 4084.96, + "Close": 4083.66, + "High": 4099.39, + "Low": 4074.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:00:00Z", + "Date": "2025-10-13T12:14:59Z", + "Open": 4083.66, + "Close": 4104.61, + "High": 4115.9, + "Low": 4061.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:15:00Z", + "Date": "2025-10-13T12:29:59Z", + "Open": 4104.61, + "Close": 4112.64, + "High": 4113.98, + "Low": 4093.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:30:00Z", + "Date": "2025-10-13T12:44:59Z", + "Open": 4112.64, + "Close": 4121.16, + "High": 4135.44, + "Low": 4105.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:45:00Z", + "Date": "2025-10-13T12:59:59Z", + "Open": 4121.16, + "Close": 4100.68, + "High": 4128.06, + "Low": 4090.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:00:00Z", + "Date": "2025-10-13T13:14:59Z", + "Open": 4100.68, + "Close": 4103.83, + "High": 4115.92, + "Low": 4096.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:15:00Z", + "Date": "2025-10-13T13:29:59Z", + "Open": 4103.83, + "Close": 4104.77, + "High": 4120.4, + "Low": 4099.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:30:00Z", + "Date": "2025-10-13T13:44:59Z", + "Open": 4104.77, + "Close": 4138.96, + "High": 4182.68, + "Low": 4104.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:45:00Z", + "Date": "2025-10-13T13:59:59Z", + "Open": 4138.96, + "Close": 4168.45, + "High": 4173.78, + "Low": 4120.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:00:00Z", + "Date": "2025-10-13T14:14:59Z", + "Open": 4168.45, + "Close": 4140.86, + "High": 4179.07, + "Low": 4131.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:15:00Z", + "Date": "2025-10-13T14:29:59Z", + "Open": 4140.86, + "Close": 4113.2, + "High": 4149.19, + "Low": 4100.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:30:00Z", + "Date": "2025-10-13T14:44:59Z", + "Open": 4113.2, + "Close": 4115.2, + "High": 4136.78, + "Low": 4088.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:45:00Z", + "Date": "2025-10-13T14:59:59Z", + "Open": 4115.2, + "Close": 4098.73, + "High": 4120.04, + "Low": 4085.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:00:00Z", + "Date": "2025-10-13T15:14:59Z", + "Open": 4098.73, + "Close": 4119.46, + "High": 4130.72, + "Low": 4097.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:15:00Z", + "Date": "2025-10-13T15:29:59Z", + "Open": 4119.46, + "Close": 4120.37, + "High": 4143.83, + "Low": 4116.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:30:00Z", + "Date": "2025-10-13T15:44:59Z", + "Open": 4120.37, + "Close": 4125.13, + "High": 4143.54, + "Low": 4119.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:45:00Z", + "Date": "2025-10-13T15:59:59Z", + "Open": 4125.13, + "Close": 4138.75, + "High": 4151.36, + "Low": 4124.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:00:00Z", + "Date": "2025-10-13T16:14:59Z", + "Open": 4138.75, + "Close": 4153.87, + "High": 4167.56, + "Low": 4137.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:15:00Z", + "Date": "2025-10-13T16:29:59Z", + "Open": 4153.87, + "Close": 4155.97, + "High": 4171.09, + "Low": 4133.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:30:00Z", + "Date": "2025-10-13T16:44:59Z", + "Open": 4155.97, + "Close": 4145.97, + "High": 4158.96, + "Low": 4144.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:45:00Z", + "Date": "2025-10-13T16:59:59Z", + "Open": 4145.97, + "Close": 4168.89, + "High": 4176.73, + "Low": 4143.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:00:00Z", + "Date": "2025-10-13T17:14:59Z", + "Open": 4168.89, + "Close": 4167.11, + "High": 4191.7, + "Low": 4160.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:15:00Z", + "Date": "2025-10-13T17:29:59Z", + "Open": 4167.11, + "Close": 4172.14, + "High": 4177.55, + "Low": 4162.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:30:00Z", + "Date": "2025-10-13T17:44:59Z", + "Open": 4172.14, + "Close": 4186.63, + "High": 4191.79, + "Low": 4164.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:45:00Z", + "Date": "2025-10-13T17:59:59Z", + "Open": 4186.63, + "Close": 4240.93, + "High": 4241.98, + "Low": 4173.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:00:00Z", + "Date": "2025-10-13T18:14:59Z", + "Open": 4240.93, + "Close": 4209.61, + "High": 4240.93, + "Low": 4203.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:15:00Z", + "Date": "2025-10-13T18:29:59Z", + "Open": 4209.61, + "Close": 4231.11, + "High": 4234.98, + "Low": 4209.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:30:00Z", + "Date": "2025-10-13T18:44:59Z", + "Open": 4231.11, + "Close": 4239.33, + "High": 4239.61, + "Low": 4220.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:45:00Z", + "Date": "2025-10-13T18:59:59Z", + "Open": 4239.33, + "Close": 4232.02, + "High": 4242.53, + "Low": 4218.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:00:00Z", + "Date": "2025-10-13T19:14:59Z", + "Open": 4232.02, + "Close": 4255.38, + "High": 4256.21, + "Low": 4227.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:15:00Z", + "Date": "2025-10-13T19:29:59Z", + "Open": 4255.38, + "Close": 4252.35, + "High": 4268.89, + "Low": 4245.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:30:00Z", + "Date": "2025-10-13T19:44:59Z", + "Open": 4252.35, + "Close": 4268.99, + "High": 4270.42, + "Low": 4248.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:45:00Z", + "Date": "2025-10-13T19:59:59Z", + "Open": 4268.99, + "Close": 4255.75, + "High": 4275.75, + "Low": 4253.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:00:00Z", + "Date": "2025-10-13T20:14:59Z", + "Open": 4255.75, + "Close": 4265.73, + "High": 4272.34, + "Low": 4254.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:15:00Z", + "Date": "2025-10-13T20:29:59Z", + "Open": 4265.73, + "Close": 4253.99, + "High": 4266.06, + "Low": 4249.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:30:00Z", + "Date": "2025-10-13T20:44:59Z", + "Open": 4253.99, + "Close": 4261.31, + "High": 4266.91, + "Low": 4247.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:45:00Z", + "Date": "2025-10-13T20:59:59Z", + "Open": 4261.31, + "Close": 4290.15, + "High": 4292.1, + "Low": 4260.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:00:00Z", + "Date": "2025-10-13T21:14:59Z", + "Open": 4290.15, + "Close": 4271.64, + "High": 4293.96, + "Low": 4271.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:15:00Z", + "Date": "2025-10-13T21:29:59Z", + "Open": 4271.64, + "Close": 4271.25, + "High": 4285.07, + "Low": 4268.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:30:00Z", + "Date": "2025-10-13T21:44:59Z", + "Open": 4271.25, + "Close": 4269.93, + "High": 4274.45, + "Low": 4263.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:45:00Z", + "Date": "2025-10-13T21:59:59Z", + "Open": 4269.93, + "Close": 4262.37, + "High": 4270.92, + "Low": 4258.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:00:00Z", + "Date": "2025-10-13T22:14:59Z", + "Open": 4262.37, + "Close": 4265.59, + "High": 4276.35, + "Low": 4259.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:15:00Z", + "Date": "2025-10-13T22:29:59Z", + "Open": 4265.59, + "Close": 4257.19, + "High": 4272.76, + "Low": 4256.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:30:00Z", + "Date": "2025-10-13T22:44:59Z", + "Open": 4257.19, + "Close": 4268.86, + "High": 4270.0, + "Low": 4256.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:45:00Z", + "Date": "2025-10-13T22:59:59Z", + "Open": 4268.86, + "Close": 4275.0, + "High": 4280.37, + "Low": 4265.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:00:00Z", + "Date": "2025-10-13T23:14:59Z", + "Open": 4275.0, + "Close": 4259.95, + "High": 4275.23, + "Low": 4257.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:15:00Z", + "Date": "2025-10-13T23:29:59Z", + "Open": 4259.95, + "Close": 4255.47, + "High": 4264.46, + "Low": 4253.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:30:00Z", + "Date": "2025-10-13T23:44:59Z", + "Open": 4255.47, + "Close": 4247.6, + "High": 4259.72, + "Low": 4240.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:45:00Z", + "Date": "2025-10-13T23:59:59Z", + "Open": 4247.6, + "Close": 4244.78, + "High": 4248.16, + "Low": 4240.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:00:00Z", + "Date": "2025-10-14T00:14:59Z", + "Open": 4244.78, + "Close": 4240.39, + "High": 4251.02, + "Low": 4238.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:15:00Z", + "Date": "2025-10-14T00:29:59Z", + "Open": 4240.39, + "Close": 4254.67, + "High": 4261.47, + "Low": 4239.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:30:00Z", + "Date": "2025-10-14T00:44:59Z", + "Open": 4254.67, + "Close": 4252.39, + "High": 4267.23, + "Low": 4248.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:45:00Z", + "Date": "2025-10-14T00:59:59Z", + "Open": 4252.39, + "Close": 4246.05, + "High": 4252.48, + "Low": 4232.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:00:00Z", + "Date": "2025-10-14T01:14:59Z", + "Open": 4246.05, + "Close": 4221.02, + "High": 4247.44, + "Low": 4207.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:15:00Z", + "Date": "2025-10-14T01:29:59Z", + "Open": 4221.02, + "Close": 4227.37, + "High": 4234.97, + "Low": 4218.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:30:00Z", + "Date": "2025-10-14T01:44:59Z", + "Open": 4227.37, + "Close": 4223.78, + "High": 4231.97, + "Low": 4218.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:45:00Z", + "Date": "2025-10-14T01:59:59Z", + "Open": 4223.78, + "Close": 4214.53, + "High": 4224.2, + "Low": 4206.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:00:00Z", + "Date": "2025-10-14T02:14:59Z", + "Open": 4214.53, + "Close": 4205.58, + "High": 4214.86, + "Low": 4197.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:15:00Z", + "Date": "2025-10-14T02:29:59Z", + "Open": 4205.58, + "Close": 4194.78, + "High": 4210.7, + "Low": 4186.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:30:00Z", + "Date": "2025-10-14T02:44:59Z", + "Open": 4194.78, + "Close": 4186.16, + "High": 4202.6, + "Low": 4182.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:45:00Z", + "Date": "2025-10-14T02:59:59Z", + "Open": 4186.16, + "Close": 4175.6, + "High": 4189.85, + "Low": 4171.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:00:00Z", + "Date": "2025-10-14T03:14:59Z", + "Open": 4175.6, + "Close": 4156.18, + "High": 4177.7, + "Low": 4143.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:15:00Z", + "Date": "2025-10-14T03:29:59Z", + "Open": 4156.18, + "Close": 4144.11, + "High": 4167.01, + "Low": 4140.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:30:00Z", + "Date": "2025-10-14T03:44:59Z", + "Open": 4144.11, + "Close": 4156.71, + "High": 4159.2, + "Low": 4141.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:45:00Z", + "Date": "2025-10-14T03:59:59Z", + "Open": 4156.71, + "Close": 4156.58, + "High": 4169.22, + "Low": 4153.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:00:00Z", + "Date": "2025-10-14T04:14:59Z", + "Open": 4156.58, + "Close": 4153.29, + "High": 4163.67, + "Low": 4142.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:15:00Z", + "Date": "2025-10-14T04:29:59Z", + "Open": 4153.29, + "Close": 4158.74, + "High": 4161.94, + "Low": 4143.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:30:00Z", + "Date": "2025-10-14T04:44:59Z", + "Open": 4158.74, + "Close": 4126.56, + "High": 4158.74, + "Low": 4119.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:45:00Z", + "Date": "2025-10-14T04:59:59Z", + "Open": 4126.56, + "Close": 4102.99, + "High": 4126.86, + "Low": 4089.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:00:00Z", + "Date": "2025-10-14T05:14:59Z", + "Open": 4102.99, + "Close": 4123.65, + "High": 4129.5, + "Low": 4100.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:15:00Z", + "Date": "2025-10-14T05:29:59Z", + "Open": 4123.65, + "Close": 4103.94, + "High": 4123.65, + "Low": 4098.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:30:00Z", + "Date": "2025-10-14T05:44:59Z", + "Open": 4103.94, + "Close": 4063.3, + "High": 4107.2, + "Low": 4061.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:45:00Z", + "Date": "2025-10-14T05:59:59Z", + "Open": 4063.3, + "Close": 4073.04, + "High": 4077.56, + "Low": 4059.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:00:00Z", + "Date": "2025-10-14T06:14:59Z", + "Open": 4073.04, + "Close": 4069.03, + "High": 4094.06, + "Low": 4067.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:15:00Z", + "Date": "2025-10-14T06:29:59Z", + "Open": 4069.03, + "Close": 4048.02, + "High": 4076.0, + "Low": 4047.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:30:00Z", + "Date": "2025-10-14T06:44:59Z", + "Open": 4048.02, + "Close": 3995.24, + "High": 4062.78, + "Low": 3994.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:45:00Z", + "Date": "2025-10-14T06:59:59Z", + "Open": 3995.24, + "Close": 4007.0, + "High": 4017.3, + "Low": 3969.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:00:00Z", + "Date": "2025-10-14T07:14:59Z", + "Open": 4007.0, + "Close": 4008.11, + "High": 4020.63, + "Low": 3990.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:15:00Z", + "Date": "2025-10-14T07:29:59Z", + "Open": 4008.11, + "Close": 4020.01, + "High": 4028.45, + "Low": 3998.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:30:00Z", + "Date": "2025-10-14T07:44:59Z", + "Open": 4020.01, + "Close": 3989.82, + "High": 4021.06, + "Low": 3979.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:45:00Z", + "Date": "2025-10-14T07:59:59Z", + "Open": 3989.82, + "Close": 3983.72, + "High": 3990.37, + "Low": 3972.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:00:00Z", + "Date": "2025-10-14T08:14:59Z", + "Open": 3983.72, + "Close": 3990.22, + "High": 3994.04, + "Low": 3954.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:15:00Z", + "Date": "2025-10-14T08:29:59Z", + "Open": 3990.22, + "Close": 3995.86, + "High": 3996.15, + "Low": 3969.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:30:00Z", + "Date": "2025-10-14T08:44:59Z", + "Open": 3995.86, + "Close": 4008.73, + "High": 4012.99, + "Low": 3995.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:45:00Z", + "Date": "2025-10-14T08:59:59Z", + "Open": 4008.73, + "Close": 3999.88, + "High": 4010.41, + "Low": 3984.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:00:00Z", + "Date": "2025-10-14T09:14:59Z", + "Open": 3999.88, + "Close": 3999.64, + "High": 4009.26, + "Low": 3991.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:15:00Z", + "Date": "2025-10-14T09:29:59Z", + "Open": 3999.64, + "Close": 4003.3, + "High": 4013.22, + "Low": 3993.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:30:00Z", + "Date": "2025-10-14T09:44:59Z", + "Open": 4003.3, + "Close": 4001.17, + "High": 4017.1, + "Low": 3995.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:45:00Z", + "Date": "2025-10-14T09:59:59Z", + "Open": 4001.17, + "Close": 3989.66, + "High": 4002.62, + "Low": 3973.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:00:00Z", + "Date": "2025-10-14T10:14:59Z", + "Open": 3989.66, + "Close": 3969.05, + "High": 3989.66, + "Low": 3962.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:15:00Z", + "Date": "2025-10-14T10:29:59Z", + "Open": 3969.05, + "Close": 3923.68, + "High": 3969.34, + "Low": 3921.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:30:00Z", + "Date": "2025-10-14T10:44:59Z", + "Open": 3923.68, + "Close": 3932.71, + "High": 3942.47, + "Low": 3893.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:45:00Z", + "Date": "2025-10-14T10:59:59Z", + "Open": 3932.71, + "Close": 3945.65, + "High": 3950.42, + "Low": 3921.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:00:00Z", + "Date": "2025-10-14T11:14:59Z", + "Open": 3945.65, + "Close": 3979.65, + "High": 3985.12, + "Low": 3944.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:15:00Z", + "Date": "2025-10-14T11:29:59Z", + "Open": 3979.65, + "Close": 3972.48, + "High": 3984.84, + "Low": 3968.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:30:00Z", + "Date": "2025-10-14T11:44:59Z", + "Open": 3972.48, + "Close": 3973.22, + "High": 3988.05, + "Low": 3969.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:45:00Z", + "Date": "2025-10-14T11:59:59Z", + "Open": 3973.22, + "Close": 3974.68, + "High": 3986.73, + "Low": 3971.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:00:00Z", + "Date": "2025-10-14T12:14:59Z", + "Open": 3974.68, + "Close": 3972.2, + "High": 3976.86, + "Low": 3956.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:15:00Z", + "Date": "2025-10-14T12:29:59Z", + "Open": 3972.2, + "Close": 3953.69, + "High": 3972.55, + "Low": 3942.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:30:00Z", + "Date": "2025-10-14T12:44:59Z", + "Open": 3953.69, + "Close": 3945.64, + "High": 3956.39, + "Low": 3934.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:45:00Z", + "Date": "2025-10-14T12:59:59Z", + "Open": 3945.64, + "Close": 3943.93, + "High": 3965.97, + "Low": 3936.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:00:00Z", + "Date": "2025-10-14T13:14:59Z", + "Open": 3943.93, + "Close": 3943.36, + "High": 3951.29, + "Low": 3926.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:15:00Z", + "Date": "2025-10-14T13:29:59Z", + "Open": 3943.36, + "Close": 3950.85, + "High": 3957.41, + "Low": 3927.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:30:00Z", + "Date": "2025-10-14T13:44:59Z", + "Open": 3950.85, + "Close": 3940.76, + "High": 3969.83, + "Low": 3900.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:45:00Z", + "Date": "2025-10-14T13:59:59Z", + "Open": 3940.76, + "Close": 3959.79, + "High": 3978.42, + "Low": 3930.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:00:00Z", + "Date": "2025-10-14T14:14:59Z", + "Open": 3959.79, + "Close": 3986.11, + "High": 3986.4, + "Low": 3943.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:15:00Z", + "Date": "2025-10-14T14:29:59Z", + "Open": 3986.11, + "Close": 3980.74, + "High": 4018.99, + "Low": 3972.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:30:00Z", + "Date": "2025-10-14T14:44:59Z", + "Open": 3980.74, + "Close": 3992.03, + "High": 4001.99, + "Low": 3956.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:45:00Z", + "Date": "2025-10-14T14:59:59Z", + "Open": 3992.03, + "Close": 3971.85, + "High": 4013.57, + "Low": 3969.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:00:00Z", + "Date": "2025-10-14T15:14:59Z", + "Open": 3971.85, + "Close": 3965.27, + "High": 3997.62, + "Low": 3962.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:15:00Z", + "Date": "2025-10-14T15:29:59Z", + "Open": 3965.27, + "Close": 3981.94, + "High": 3990.84, + "Low": 3952.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:30:00Z", + "Date": "2025-10-14T15:44:59Z", + "Open": 3981.94, + "Close": 4024.8, + "High": 4032.38, + "Low": 3980.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:45:00Z", + "Date": "2025-10-14T15:59:59Z", + "Open": 4024.8, + "Close": 4088.11, + "High": 4090.97, + "Low": 4024.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:00:00Z", + "Date": "2025-10-14T16:14:59Z", + "Open": 4088.11, + "Close": 4093.82, + "High": 4103.28, + "Low": 4060.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:15:00Z", + "Date": "2025-10-14T16:29:59Z", + "Open": 4093.82, + "Close": 4135.0, + "High": 4163.84, + "Low": 4090.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:30:00Z", + "Date": "2025-10-14T16:44:59Z", + "Open": 4135.0, + "Close": 4131.48, + "High": 4145.57, + "Low": 4111.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:45:00Z", + "Date": "2025-10-14T16:59:59Z", + "Open": 4131.48, + "Close": 4097.95, + "High": 4150.89, + "Low": 4084.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:00:00Z", + "Date": "2025-10-14T17:14:59Z", + "Open": 4097.95, + "Close": 4126.3, + "High": 4137.98, + "Low": 4052.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:15:00Z", + "Date": "2025-10-14T17:29:59Z", + "Open": 4126.3, + "Close": 4124.85, + "High": 4141.4, + "Low": 4115.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:30:00Z", + "Date": "2025-10-14T17:44:59Z", + "Open": 4124.85, + "Close": 4112.93, + "High": 4135.67, + "Low": 4097.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:45:00Z", + "Date": "2025-10-14T17:59:59Z", + "Open": 4112.93, + "Close": 4103.45, + "High": 4125.34, + "Low": 4101.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:00:00Z", + "Date": "2025-10-14T18:14:59Z", + "Open": 4103.45, + "Close": 4131.49, + "High": 4136.22, + "Low": 4099.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:15:00Z", + "Date": "2025-10-14T18:29:59Z", + "Open": 4131.49, + "Close": 4118.09, + "High": 4140.47, + "Low": 4115.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:30:00Z", + "Date": "2025-10-14T18:44:59Z", + "Open": 4118.09, + "Close": 4105.48, + "High": 4129.99, + "Low": 4095.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:45:00Z", + "Date": "2025-10-14T18:59:59Z", + "Open": 4105.48, + "Close": 4122.5, + "High": 4131.16, + "Low": 4102.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:00:00Z", + "Date": "2025-10-14T19:14:59Z", + "Open": 4122.5, + "Close": 4131.03, + "High": 4132.57, + "Low": 4116.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:15:00Z", + "Date": "2025-10-14T19:29:59Z", + "Open": 4131.03, + "Close": 4135.28, + "High": 4150.19, + "Low": 4129.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:30:00Z", + "Date": "2025-10-14T19:44:59Z", + "Open": 4135.28, + "Close": 4057.98, + "High": 4137.25, + "Low": 4052.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:45:00Z", + "Date": "2025-10-14T19:59:59Z", + "Open": 4057.98, + "Close": 4104.5, + "High": 4123.08, + "Low": 4053.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:00:00Z", + "Date": "2025-10-14T20:14:59Z", + "Open": 4104.5, + "Close": 4089.32, + "High": 4116.76, + "Low": 4077.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:15:00Z", + "Date": "2025-10-14T20:29:59Z", + "Open": 4089.32, + "Close": 4108.66, + "High": 4117.78, + "Low": 4087.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:30:00Z", + "Date": "2025-10-14T20:44:59Z", + "Open": 4108.66, + "Close": 4124.06, + "High": 4127.56, + "Low": 4100.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:45:00Z", + "Date": "2025-10-14T20:59:59Z", + "Open": 4124.06, + "Close": 4119.65, + "High": 4127.09, + "Low": 4114.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:00:00Z", + "Date": "2025-10-14T21:14:59Z", + "Open": 4119.65, + "Close": 4098.78, + "High": 4124.75, + "Low": 4095.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:15:00Z", + "Date": "2025-10-14T21:29:59Z", + "Open": 4098.78, + "Close": 4111.92, + "High": 4116.91, + "Low": 4098.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:30:00Z", + "Date": "2025-10-14T21:44:59Z", + "Open": 4111.92, + "Close": 4111.31, + "High": 4120.84, + "Low": 4101.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:45:00Z", + "Date": "2025-10-14T21:59:59Z", + "Open": 4111.31, + "Close": 4119.5, + "High": 4123.74, + "Low": 4103.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:00:00Z", + "Date": "2025-10-14T22:14:59Z", + "Open": 4119.5, + "Close": 4132.8, + "High": 4141.82, + "Low": 4119.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:15:00Z", + "Date": "2025-10-14T22:29:59Z", + "Open": 4132.8, + "Close": 4124.09, + "High": 4133.61, + "Low": 4122.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:30:00Z", + "Date": "2025-10-14T22:44:59Z", + "Open": 4124.09, + "Close": 4114.24, + "High": 4125.74, + "Low": 4112.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:45:00Z", + "Date": "2025-10-14T22:59:59Z", + "Open": 4114.24, + "Close": 4120.74, + "High": 4122.48, + "Low": 4103.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:00:00Z", + "Date": "2025-10-14T23:14:59Z", + "Open": 4120.74, + "Close": 4142.35, + "High": 4146.5, + "Low": 4118.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:15:00Z", + "Date": "2025-10-14T23:29:59Z", + "Open": 4142.35, + "Close": 4139.44, + "High": 4145.04, + "Low": 4134.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:30:00Z", + "Date": "2025-10-14T23:44:59Z", + "Open": 4139.44, + "Close": 4136.8, + "High": 4144.41, + "Low": 4136.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:45:00Z", + "Date": "2025-10-14T23:59:59Z", + "Open": 4136.8, + "Close": 4126.82, + "High": 4141.42, + "Low": 4123.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:00:00Z", + "Date": "2025-10-15T00:14:59Z", + "Open": 4126.82, + "Close": 4115.39, + "High": 4134.12, + "Low": 4112.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:15:00Z", + "Date": "2025-10-15T00:29:59Z", + "Open": 4115.39, + "Close": 4106.14, + "High": 4120.24, + "Low": 4099.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:30:00Z", + "Date": "2025-10-15T00:44:59Z", + "Open": 4106.14, + "Close": 4104.0, + "High": 4116.39, + "Low": 4095.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:45:00Z", + "Date": "2025-10-15T00:59:59Z", + "Open": 4104.0, + "Close": 4121.1, + "High": 4125.07, + "Low": 4103.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:00:00Z", + "Date": "2025-10-15T01:14:59Z", + "Open": 4121.1, + "Close": 4102.21, + "High": 4122.97, + "Low": 4089.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:15:00Z", + "Date": "2025-10-15T01:29:59Z", + "Open": 4102.21, + "Close": 4088.86, + "High": 4104.79, + "Low": 4087.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:30:00Z", + "Date": "2025-10-15T01:44:59Z", + "Open": 4088.86, + "Close": 4099.19, + "High": 4100.66, + "Low": 4085.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:45:00Z", + "Date": "2025-10-15T01:59:59Z", + "Open": 4099.19, + "Close": 4117.09, + "High": 4120.93, + "Low": 4093.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:00:00Z", + "Date": "2025-10-15T02:14:59Z", + "Open": 4117.09, + "Close": 4126.12, + "High": 4126.99, + "Low": 4108.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:15:00Z", + "Date": "2025-10-15T02:29:59Z", + "Open": 4126.12, + "Close": 4143.68, + "High": 4146.03, + "Low": 4123.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:30:00Z", + "Date": "2025-10-15T02:44:59Z", + "Open": 4143.68, + "Close": 4124.88, + "High": 4147.25, + "Low": 4124.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:45:00Z", + "Date": "2025-10-15T02:59:59Z", + "Open": 4124.88, + "Close": 4120.46, + "High": 4132.44, + "Low": 4118.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:00:00Z", + "Date": "2025-10-15T03:14:59Z", + "Open": 4120.46, + "Close": 4104.98, + "High": 4125.22, + "Low": 4097.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:15:00Z", + "Date": "2025-10-15T03:29:59Z", + "Open": 4104.98, + "Close": 4099.17, + "High": 4107.0, + "Low": 4085.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:30:00Z", + "Date": "2025-10-15T03:44:59Z", + "Open": 4099.17, + "Close": 4077.69, + "High": 4099.39, + "Low": 4073.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:45:00Z", + "Date": "2025-10-15T03:59:59Z", + "Open": 4077.69, + "Close": 4083.48, + "High": 4087.33, + "Low": 4064.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:00:00Z", + "Date": "2025-10-15T04:14:59Z", + "Open": 4083.48, + "Close": 4088.6, + "High": 4091.86, + "Low": 4074.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:15:00Z", + "Date": "2025-10-15T04:29:59Z", + "Open": 4088.6, + "Close": 4104.04, + "High": 4111.54, + "Low": 4088.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:30:00Z", + "Date": "2025-10-15T04:44:59Z", + "Open": 4104.04, + "Close": 4104.39, + "High": 4107.5, + "Low": 4095.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:45:00Z", + "Date": "2025-10-15T04:59:59Z", + "Open": 4104.39, + "Close": 4117.86, + "High": 4125.81, + "Low": 4101.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:00:00Z", + "Date": "2025-10-15T05:14:59Z", + "Open": 4117.86, + "Close": 4119.98, + "High": 4124.61, + "Low": 4114.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:15:00Z", + "Date": "2025-10-15T05:29:59Z", + "Open": 4119.98, + "Close": 4107.88, + "High": 4126.73, + "Low": 4104.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:30:00Z", + "Date": "2025-10-15T05:44:59Z", + "Open": 4107.88, + "Close": 4111.96, + "High": 4118.16, + "Low": 4095.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:45:00Z", + "Date": "2025-10-15T05:59:59Z", + "Open": 4111.96, + "Close": 4112.45, + "High": 4115.21, + "Low": 4100.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:00:00Z", + "Date": "2025-10-15T06:14:59Z", + "Open": 4112.45, + "Close": 4102.66, + "High": 4120.77, + "Low": 4093.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:15:00Z", + "Date": "2025-10-15T06:29:59Z", + "Open": 4102.66, + "Close": 4084.09, + "High": 4105.34, + "Low": 4077.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:30:00Z", + "Date": "2025-10-15T06:44:59Z", + "Open": 4084.09, + "Close": 4112.47, + "High": 4124.85, + "Low": 4079.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:45:00Z", + "Date": "2025-10-15T06:59:59Z", + "Open": 4112.47, + "Close": 4119.2, + "High": 4119.25, + "Low": 4108.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:00:00Z", + "Date": "2025-10-15T07:14:59Z", + "Open": 4119.2, + "Close": 4121.23, + "High": 4126.31, + "Low": 4106.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:15:00Z", + "Date": "2025-10-15T07:29:59Z", + "Open": 4121.23, + "Close": 4115.5, + "High": 4131.24, + "Low": 4115.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:30:00Z", + "Date": "2025-10-15T07:44:59Z", + "Open": 4115.5, + "Close": 4117.1, + "High": 4120.38, + "Low": 4109.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:45:00Z", + "Date": "2025-10-15T07:59:59Z", + "Open": 4117.1, + "Close": 4124.22, + "High": 4126.84, + "Low": 4113.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:00:00Z", + "Date": "2025-10-15T08:14:59Z", + "Open": 4124.22, + "Close": 4139.95, + "High": 4140.7, + "Low": 4120.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:15:00Z", + "Date": "2025-10-15T08:29:59Z", + "Open": 4139.95, + "Close": 4174.84, + "High": 4175.28, + "Low": 4133.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:30:00Z", + "Date": "2025-10-15T08:44:59Z", + "Open": 4174.84, + "Close": 4195.83, + "High": 4217.23, + "Low": 4174.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:45:00Z", + "Date": "2025-10-15T08:59:59Z", + "Open": 4195.83, + "Close": 4184.2, + "High": 4196.46, + "Low": 4180.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:00:00Z", + "Date": "2025-10-15T09:14:59Z", + "Open": 4184.2, + "Close": 4180.39, + "High": 4187.37, + "Low": 4173.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:15:00Z", + "Date": "2025-10-15T09:29:59Z", + "Open": 4180.39, + "Close": 4155.74, + "High": 4183.53, + "Low": 4149.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:30:00Z", + "Date": "2025-10-15T09:44:59Z", + "Open": 4155.74, + "Close": 4163.14, + "High": 4167.85, + "Low": 4141.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:45:00Z", + "Date": "2025-10-15T09:59:59Z", + "Open": 4163.14, + "Close": 4158.28, + "High": 4171.48, + "Low": 4150.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:00:00Z", + "Date": "2025-10-15T10:14:59Z", + "Open": 4158.28, + "Close": 4157.27, + "High": 4160.12, + "Low": 4146.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:15:00Z", + "Date": "2025-10-15T10:29:59Z", + "Open": 4157.27, + "Close": 4129.84, + "High": 4157.5, + "Low": 4120.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:30:00Z", + "Date": "2025-10-15T10:44:59Z", + "Open": 4129.84, + "Close": 4126.03, + "High": 4133.06, + "Low": 4115.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:45:00Z", + "Date": "2025-10-15T10:59:59Z", + "Open": 4126.03, + "Close": 4121.63, + "High": 4129.95, + "Low": 4120.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:00:00Z", + "Date": "2025-10-15T11:14:59Z", + "Open": 4121.63, + "Close": 4117.65, + "High": 4133.37, + "Low": 4115.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:15:00Z", + "Date": "2025-10-15T11:29:59Z", + "Open": 4117.65, + "Close": 4107.64, + "High": 4119.69, + "Low": 4091.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:30:00Z", + "Date": "2025-10-15T11:44:59Z", + "Open": 4107.64, + "Close": 4118.63, + "High": 4118.97, + "Low": 4100.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:45:00Z", + "Date": "2025-10-15T11:59:59Z", + "Open": 4118.63, + "Close": 4102.9, + "High": 4118.97, + "Low": 4099.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:00:00Z", + "Date": "2025-10-15T12:14:59Z", + "Open": 4102.9, + "Close": 4104.32, + "High": 4109.89, + "Low": 4092.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:15:00Z", + "Date": "2025-10-15T12:29:59Z", + "Open": 4104.32, + "Close": 4080.77, + "High": 4109.31, + "Low": 4075.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:30:00Z", + "Date": "2025-10-15T12:44:59Z", + "Open": 4080.77, + "Close": 4086.08, + "High": 4091.94, + "Low": 4077.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:45:00Z", + "Date": "2025-10-15T12:59:59Z", + "Open": 4086.08, + "Close": 4097.82, + "High": 4098.99, + "Low": 4083.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:00:00Z", + "Date": "2025-10-15T13:14:59Z", + "Open": 4097.82, + "Close": 4073.18, + "High": 4097.95, + "Low": 4071.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:15:00Z", + "Date": "2025-10-15T13:29:59Z", + "Open": 4073.18, + "Close": 4079.44, + "High": 4088.58, + "Low": 4070.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:30:00Z", + "Date": "2025-10-15T13:44:59Z", + "Open": 4079.44, + "Close": 4082.28, + "High": 4105.78, + "Low": 4061.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:45:00Z", + "Date": "2025-10-15T13:59:59Z", + "Open": 4082.28, + "Close": 4058.01, + "High": 4088.57, + "Low": 4022.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:00:00Z", + "Date": "2025-10-15T14:14:59Z", + "Open": 4058.01, + "Close": 4090.05, + "High": 4107.45, + "Low": 4055.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:15:00Z", + "Date": "2025-10-15T14:29:59Z", + "Open": 4090.05, + "Close": 4081.45, + "High": 4102.85, + "Low": 4076.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:30:00Z", + "Date": "2025-10-15T14:44:59Z", + "Open": 4081.45, + "Close": 4042.34, + "High": 4083.73, + "Low": 4035.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:45:00Z", + "Date": "2025-10-15T14:59:59Z", + "Open": 4042.34, + "Close": 4013.09, + "High": 4043.0, + "Low": 3996.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:00:00Z", + "Date": "2025-10-15T15:14:59Z", + "Open": 4013.09, + "Close": 4008.33, + "High": 4024.63, + "Low": 3991.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:15:00Z", + "Date": "2025-10-15T15:29:59Z", + "Open": 4008.33, + "Close": 4011.79, + "High": 4037.14, + "Low": 3995.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:30:00Z", + "Date": "2025-10-15T15:44:59Z", + "Open": 4011.79, + "Close": 3987.52, + "High": 4022.01, + "Low": 3978.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:45:00Z", + "Date": "2025-10-15T15:59:59Z", + "Open": 3987.52, + "Close": 3983.64, + "High": 3987.61, + "Low": 3962.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:00:00Z", + "Date": "2025-10-15T16:14:59Z", + "Open": 3983.64, + "Close": 3989.51, + "High": 3994.63, + "Low": 3969.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:15:00Z", + "Date": "2025-10-15T16:29:59Z", + "Open": 3989.51, + "Close": 3996.85, + "High": 4004.8, + "Low": 3977.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:30:00Z", + "Date": "2025-10-15T16:44:59Z", + "Open": 3996.85, + "Close": 3986.85, + "High": 4000.99, + "Low": 3982.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:45:00Z", + "Date": "2025-10-15T16:59:59Z", + "Open": 3986.85, + "Close": 3978.63, + "High": 3996.47, + "Low": 3976.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:00:00Z", + "Date": "2025-10-15T17:14:59Z", + "Open": 3978.63, + "Close": 3940.1, + "High": 3979.02, + "Low": 3938.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:15:00Z", + "Date": "2025-10-15T17:29:59Z", + "Open": 3940.1, + "Close": 3949.18, + "High": 3958.96, + "Low": 3931.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:30:00Z", + "Date": "2025-10-15T17:44:59Z", + "Open": 3949.18, + "Close": 3970.54, + "High": 3973.16, + "Low": 3938.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:45:00Z", + "Date": "2025-10-15T17:59:59Z", + "Open": 3970.45, + "Close": 3994.81, + "High": 3996.25, + "Low": 3970.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:00:00Z", + "Date": "2025-10-15T18:14:59Z", + "Open": 3994.81, + "Close": 3983.99, + "High": 3997.33, + "Low": 3972.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:15:00Z", + "Date": "2025-10-15T18:29:59Z", + "Open": 3983.99, + "Close": 3996.7, + "High": 4007.26, + "Low": 3983.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:30:00Z", + "Date": "2025-10-15T18:44:59Z", + "Open": 3996.7, + "Close": 3988.72, + "High": 4001.2, + "Low": 3981.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:45:00Z", + "Date": "2025-10-15T18:59:59Z", + "Open": 3988.72, + "Close": 4009.6, + "High": 4015.04, + "Low": 3986.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:00:00Z", + "Date": "2025-10-15T19:14:59Z", + "Open": 4009.6, + "Close": 3992.27, + "High": 4011.02, + "Low": 3982.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:15:00Z", + "Date": "2025-10-15T19:29:59Z", + "Open": 3992.27, + "Close": 4003.77, + "High": 4011.12, + "Low": 3987.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:30:00Z", + "Date": "2025-10-15T19:44:59Z", + "Open": 4003.77, + "Close": 3996.54, + "High": 4008.44, + "Low": 3982.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:45:00Z", + "Date": "2025-10-15T19:59:59Z", + "Open": 3996.54, + "Close": 3983.52, + "High": 3996.86, + "Low": 3972.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:00:00Z", + "Date": "2025-10-15T20:14:59Z", + "Open": 3983.52, + "Close": 3986.77, + "High": 3997.63, + "Low": 3982.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:15:00Z", + "Date": "2025-10-15T20:29:59Z", + "Open": 3986.77, + "Close": 3961.91, + "High": 3996.79, + "Low": 3959.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:30:00Z", + "Date": "2025-10-15T20:44:59Z", + "Open": 3961.91, + "Close": 3984.72, + "High": 3986.78, + "Low": 3939.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:45:00Z", + "Date": "2025-10-15T20:59:59Z", + "Open": 3984.72, + "Close": 3962.28, + "High": 3986.92, + "Low": 3961.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:00:00Z", + "Date": "2025-10-15T21:14:59Z", + "Open": 3962.28, + "Close": 3957.84, + "High": 3975.9, + "Low": 3931.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:15:00Z", + "Date": "2025-10-15T21:29:59Z", + "Open": 3957.84, + "Close": 3975.49, + "High": 3978.26, + "Low": 3945.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:30:00Z", + "Date": "2025-10-15T21:44:59Z", + "Open": 3975.49, + "Close": 3971.59, + "High": 3983.6, + "Low": 3966.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:45:00Z", + "Date": "2025-10-15T21:59:59Z", + "Open": 3971.59, + "Close": 3954.17, + "High": 3974.03, + "Low": 3941.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:00:00Z", + "Date": "2025-10-15T22:14:59Z", + "Open": 3954.17, + "Close": 3971.47, + "High": 3972.69, + "Low": 3953.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:15:00Z", + "Date": "2025-10-15T22:29:59Z", + "Open": 3971.47, + "Close": 3967.37, + "High": 3982.52, + "Low": 3965.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:30:00Z", + "Date": "2025-10-15T22:44:59Z", + "Open": 3967.37, + "Close": 3976.26, + "High": 3981.91, + "Low": 3966.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:45:00Z", + "Date": "2025-10-15T22:59:59Z", + "Open": 3976.26, + "Close": 3963.36, + "High": 3977.48, + "Low": 3954.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:00:00Z", + "Date": "2025-10-15T23:14:59Z", + "Open": 3963.36, + "Close": 3981.9, + "High": 3986.64, + "Low": 3955.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:15:00Z", + "Date": "2025-10-15T23:29:59Z", + "Open": 3981.9, + "Close": 3982.28, + "High": 3986.99, + "Low": 3968.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:30:00Z", + "Date": "2025-10-15T23:44:59Z", + "Open": 3982.28, + "Close": 3989.95, + "High": 3994.93, + "Low": 3978.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:45:00Z", + "Date": "2025-10-15T23:59:59Z", + "Open": 3989.95, + "Close": 3987.42, + "High": 3990.72, + "Low": 3979.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:00:00Z", + "Date": "2025-10-16T00:14:59Z", + "Open": 3987.42, + "Close": 3978.02, + "High": 3996.34, + "Low": 3977.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:15:00Z", + "Date": "2025-10-16T00:29:59Z", + "Open": 3978.02, + "Close": 3996.46, + "High": 3999.59, + "Low": 3977.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:30:00Z", + "Date": "2025-10-16T00:44:59Z", + "Open": 3996.46, + "Close": 3982.96, + "High": 3996.66, + "Low": 3980.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:45:00Z", + "Date": "2025-10-16T00:59:59Z", + "Open": 3982.96, + "Close": 3983.95, + "High": 3992.08, + "Low": 3980.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:00:00Z", + "Date": "2025-10-16T01:14:59Z", + "Open": 3983.95, + "Close": 4002.23, + "High": 4011.88, + "Low": 3981.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:15:00Z", + "Date": "2025-10-16T01:29:59Z", + "Open": 4002.23, + "Close": 3996.36, + "High": 4004.25, + "Low": 3990.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:30:00Z", + "Date": "2025-10-16T01:44:59Z", + "Open": 3996.36, + "Close": 3999.92, + "High": 4006.64, + "Low": 3992.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:45:00Z", + "Date": "2025-10-16T01:59:59Z", + "Open": 3999.92, + "Close": 4011.67, + "High": 4013.29, + "Low": 3994.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:00:00Z", + "Date": "2025-10-16T02:14:59Z", + "Open": 4011.67, + "Close": 4020.25, + "High": 4036.83, + "Low": 4002.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:15:00Z", + "Date": "2025-10-16T02:29:59Z", + "Open": 4020.25, + "Close": 4028.03, + "High": 4028.51, + "Low": 4017.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:30:00Z", + "Date": "2025-10-16T02:44:59Z", + "Open": 4028.03, + "Close": 4017.77, + "High": 4028.49, + "Low": 4014.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:45:00Z", + "Date": "2025-10-16T02:59:59Z", + "Open": 4017.77, + "Close": 4033.14, + "High": 4036.2, + "Low": 4016.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:00:00Z", + "Date": "2025-10-16T03:14:59Z", + "Open": 4033.14, + "Close": 4027.08, + "High": 4038.26, + "Low": 4025.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:15:00Z", + "Date": "2025-10-16T03:29:59Z", + "Open": 4027.08, + "Close": 4033.01, + "High": 4038.24, + "Low": 4022.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:30:00Z", + "Date": "2025-10-16T03:44:59Z", + "Open": 4033.01, + "Close": 4029.51, + "High": 4033.37, + "Low": 4024.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:45:00Z", + "Date": "2025-10-16T03:59:59Z", + "Open": 4029.51, + "Close": 4016.16, + "High": 4030.1, + "Low": 4013.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:00:00Z", + "Date": "2025-10-16T04:14:59Z", + "Open": 4016.16, + "Close": 4027.57, + "High": 4030.56, + "Low": 4014.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:15:00Z", + "Date": "2025-10-16T04:29:59Z", + "Open": 4027.57, + "Close": 4027.63, + "High": 4033.3, + "Low": 4026.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:30:00Z", + "Date": "2025-10-16T04:44:59Z", + "Open": 4027.63, + "Close": 4010.25, + "High": 4030.22, + "Low": 4008.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:45:00Z", + "Date": "2025-10-16T04:59:59Z", + "Open": 4010.25, + "Close": 4000.85, + "High": 4012.11, + "Low": 3994.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:00:00Z", + "Date": "2025-10-16T05:14:59Z", + "Open": 4000.85, + "Close": 4006.63, + "High": 4008.62, + "Low": 3993.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:15:00Z", + "Date": "2025-10-16T05:29:59Z", + "Open": 4006.63, + "Close": 4000.99, + "High": 4008.67, + "Low": 3997.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:30:00Z", + "Date": "2025-10-16T05:44:59Z", + "Open": 4000.99, + "Close": 4018.75, + "High": 4022.54, + "Low": 4000.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:45:00Z", + "Date": "2025-10-16T05:59:59Z", + "Open": 4018.75, + "Close": 3998.45, + "High": 4021.75, + "Low": 3982.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:00:00Z", + "Date": "2025-10-16T06:14:59Z", + "Open": 3998.45, + "Close": 4003.59, + "High": 4013.47, + "Low": 3996.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:15:00Z", + "Date": "2025-10-16T06:29:59Z", + "Open": 4003.59, + "Close": 4019.48, + "High": 4020.16, + "Low": 4001.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:30:00Z", + "Date": "2025-10-16T06:44:59Z", + "Open": 4019.48, + "Close": 4021.91, + "High": 4031.71, + "Low": 4019.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:45:00Z", + "Date": "2025-10-16T06:59:59Z", + "Open": 4021.91, + "Close": 4043.75, + "High": 4048.57, + "Low": 4021.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:00:00Z", + "Date": "2025-10-16T07:14:59Z", + "Open": 4043.75, + "Close": 4035.01, + "High": 4047.72, + "Low": 4027.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:15:00Z", + "Date": "2025-10-16T07:29:59Z", + "Open": 4035.01, + "Close": 4004.11, + "High": 4035.57, + "Low": 4003.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:30:00Z", + "Date": "2025-10-16T07:44:59Z", + "Open": 4004.11, + "Close": 4009.66, + "High": 4012.15, + "Low": 4000.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:45:00Z", + "Date": "2025-10-16T07:59:59Z", + "Open": 4009.66, + "Close": 4005.92, + "High": 4012.6, + "Low": 3995.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:00:00Z", + "Date": "2025-10-16T08:14:59Z", + "Open": 4005.92, + "Close": 4006.85, + "High": 4007.77, + "Low": 3992.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:15:00Z", + "Date": "2025-10-16T08:29:59Z", + "Open": 4006.85, + "Close": 3997.06, + "High": 4008.64, + "Low": 3994.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:30:00Z", + "Date": "2025-10-16T08:44:59Z", + "Open": 3997.06, + "Close": 3992.87, + "High": 4003.13, + "Low": 3983.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:45:00Z", + "Date": "2025-10-16T08:59:59Z", + "Open": 3992.87, + "Close": 3995.87, + "High": 3999.21, + "Low": 3988.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:00:00Z", + "Date": "2025-10-16T09:14:59Z", + "Open": 3995.87, + "Close": 4002.0, + "High": 4008.92, + "Low": 3992.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:15:00Z", + "Date": "2025-10-16T09:29:59Z", + "Open": 4002.0, + "Close": 3989.45, + "High": 4005.21, + "Low": 3988.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:30:00Z", + "Date": "2025-10-16T09:44:59Z", + "Open": 3989.45, + "Close": 4017.94, + "High": 4025.6, + "Low": 3942.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:45:00Z", + "Date": "2025-10-16T09:59:59Z", + "Open": 4017.94, + "Close": 4031.29, + "High": 4048.68, + "Low": 4016.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:00:00Z", + "Date": "2025-10-16T10:14:59Z", + "Open": 4031.29, + "Close": 4060.08, + "High": 4068.85, + "Low": 4030.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:15:00Z", + "Date": "2025-10-16T10:29:59Z", + "Open": 4060.08, + "Close": 4050.91, + "High": 4079.5, + "Low": 4049.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:30:00Z", + "Date": "2025-10-16T10:44:59Z", + "Open": 4050.91, + "Close": 4057.08, + "High": 4061.07, + "Low": 4046.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:45:00Z", + "Date": "2025-10-16T10:59:59Z", + "Open": 4057.08, + "Close": 4050.2, + "High": 4061.95, + "Low": 4047.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:00:00Z", + "Date": "2025-10-16T11:14:59Z", + "Open": 4050.2, + "Close": 4048.89, + "High": 4056.75, + "Low": 4039.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:15:00Z", + "Date": "2025-10-16T11:29:59Z", + "Open": 4048.89, + "Close": 4040.55, + "High": 4053.85, + "Low": 4036.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:30:00Z", + "Date": "2025-10-16T11:44:59Z", + "Open": 4040.55, + "Close": 4054.68, + "High": 4057.56, + "Low": 4034.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:45:00Z", + "Date": "2025-10-16T11:59:59Z", + "Open": 4054.68, + "Close": 4063.38, + "High": 4064.75, + "Low": 4051.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:00:00Z", + "Date": "2025-10-16T12:14:59Z", + "Open": 4063.38, + "Close": 4049.14, + "High": 4085.4, + "Low": 4048.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:15:00Z", + "Date": "2025-10-16T12:29:59Z", + "Open": 4049.14, + "Close": 4047.2, + "High": 4056.62, + "Low": 4041.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:30:00Z", + "Date": "2025-10-16T12:44:59Z", + "Open": 4047.2, + "Close": 4053.94, + "High": 4060.57, + "Low": 4041.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:45:00Z", + "Date": "2025-10-16T12:59:59Z", + "Open": 4053.94, + "Close": 4055.94, + "High": 4062.88, + "Low": 4050.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:00:00Z", + "Date": "2025-10-16T13:14:59Z", + "Open": 4055.94, + "Close": 4050.49, + "High": 4058.56, + "Low": 4045.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:15:00Z", + "Date": "2025-10-16T13:29:59Z", + "Open": 4050.49, + "Close": 4046.46, + "High": 4056.44, + "Low": 4035.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:30:00Z", + "Date": "2025-10-16T13:44:59Z", + "Open": 4046.46, + "Close": 4054.13, + "High": 4069.3, + "Low": 4042.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:45:00Z", + "Date": "2025-10-16T13:59:59Z", + "Open": 4054.13, + "Close": 4023.22, + "High": 4060.75, + "Low": 4011.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:00:00Z", + "Date": "2025-10-16T14:14:59Z", + "Open": 4023.22, + "Close": 3988.79, + "High": 4027.51, + "Low": 3984.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:15:00Z", + "Date": "2025-10-16T14:29:59Z", + "Open": 3988.79, + "Close": 3998.4, + "High": 4002.32, + "Low": 3972.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:30:00Z", + "Date": "2025-10-16T14:44:59Z", + "Open": 3998.4, + "Close": 4057.27, + "High": 4060.66, + "Low": 3997.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:45:00Z", + "Date": "2025-10-16T14:59:59Z", + "Open": 4057.27, + "Close": 4017.76, + "High": 4059.79, + "Low": 4014.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:00:00Z", + "Date": "2025-10-16T15:14:59Z", + "Open": 4017.76, + "Close": 4014.79, + "High": 4022.15, + "Low": 3991.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:15:00Z", + "Date": "2025-10-16T15:29:59Z", + "Open": 4014.79, + "Close": 3981.47, + "High": 4016.22, + "Low": 3974.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:30:00Z", + "Date": "2025-10-16T15:44:59Z", + "Open": 3981.47, + "Close": 3955.95, + "High": 3987.16, + "Low": 3947.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:45:00Z", + "Date": "2025-10-16T15:59:59Z", + "Open": 3955.95, + "Close": 3908.88, + "High": 3956.07, + "Low": 3893.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:00:00Z", + "Date": "2025-10-16T16:14:59Z", + "Open": 3908.88, + "Close": 3903.57, + "High": 3916.02, + "Low": 3873.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:15:00Z", + "Date": "2025-10-16T16:29:59Z", + "Open": 3903.57, + "Close": 3881.42, + "High": 3911.57, + "Low": 3869.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:30:00Z", + "Date": "2025-10-16T16:44:59Z", + "Open": 3881.42, + "Close": 3895.78, + "High": 3909.97, + "Low": 3858.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:45:00Z", + "Date": "2025-10-16T16:59:59Z", + "Open": 3895.78, + "Close": 3964.17, + "High": 3967.25, + "Low": 3887.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:00:00Z", + "Date": "2025-10-16T17:14:59Z", + "Open": 3964.17, + "Close": 3931.2, + "High": 3966.39, + "Low": 3928.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:15:00Z", + "Date": "2025-10-16T17:29:59Z", + "Open": 3931.2, + "Close": 3948.17, + "High": 3963.57, + "Low": 3930.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:30:00Z", + "Date": "2025-10-16T17:44:59Z", + "Open": 3948.17, + "Close": 3929.19, + "High": 3955.95, + "Low": 3923.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:45:00Z", + "Date": "2025-10-16T17:59:59Z", + "Open": 3929.19, + "Close": 3922.53, + "High": 3936.28, + "Low": 3917.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:00:00Z", + "Date": "2025-10-16T18:14:59Z", + "Open": 3922.53, + "Close": 3887.85, + "High": 3923.51, + "Low": 3879.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:15:00Z", + "Date": "2025-10-16T18:29:59Z", + "Open": 3887.85, + "Close": 3890.51, + "High": 3906.78, + "Low": 3880.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:30:00Z", + "Date": "2025-10-16T18:44:59Z", + "Open": 3890.51, + "Close": 3909.03, + "High": 3916.99, + "Low": 3883.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:45:00Z", + "Date": "2025-10-16T18:59:59Z", + "Open": 3909.03, + "Close": 3906.65, + "High": 3919.64, + "Low": 3893.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:00:00Z", + "Date": "2025-10-16T19:14:59Z", + "Open": 3906.65, + "Close": 3885.0, + "High": 3913.57, + "Low": 3881.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:15:00Z", + "Date": "2025-10-16T19:29:59Z", + "Open": 3885.0, + "Close": 3876.06, + "High": 3891.04, + "Low": 3861.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:30:00Z", + "Date": "2025-10-16T19:44:59Z", + "Open": 3876.06, + "Close": 3863.66, + "High": 3878.77, + "Low": 3853.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:45:00Z", + "Date": "2025-10-16T19:59:59Z", + "Open": 3863.66, + "Close": 3868.65, + "High": 3892.41, + "Low": 3854.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:00:00Z", + "Date": "2025-10-16T20:14:59Z", + "Open": 3868.65, + "Close": 3862.72, + "High": 3882.7, + "Low": 3859.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:15:00Z", + "Date": "2025-10-16T20:29:59Z", + "Open": 3862.72, + "Close": 3858.9, + "High": 3873.22, + "Low": 3853.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:30:00Z", + "Date": "2025-10-16T20:44:59Z", + "Open": 3858.9, + "Close": 3848.27, + "High": 3861.93, + "Low": 3827.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:45:00Z", + "Date": "2025-10-16T20:59:59Z", + "Open": 3848.27, + "Close": 3851.89, + "High": 3865.16, + "Low": 3840.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:00:00Z", + "Date": "2025-10-16T21:14:59Z", + "Open": 3851.89, + "Close": 3858.44, + "High": 3865.24, + "Low": 3840.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:15:00Z", + "Date": "2025-10-16T21:29:59Z", + "Open": 3858.44, + "Close": 3871.2, + "High": 3873.5, + "Low": 3855.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:30:00Z", + "Date": "2025-10-16T21:44:59Z", + "Open": 3871.2, + "Close": 3872.94, + "High": 3880.74, + "Low": 3867.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:45:00Z", + "Date": "2025-10-16T21:59:59Z", + "Open": 3872.94, + "Close": 3884.91, + "High": 3886.92, + "Low": 3871.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:00:00Z", + "Date": "2025-10-16T22:14:59Z", + "Open": 3884.91, + "Close": 3867.55, + "High": 3889.01, + "Low": 3866.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:15:00Z", + "Date": "2025-10-16T22:29:59Z", + "Open": 3867.55, + "Close": 3874.8, + "High": 3879.19, + "Low": 3864.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:30:00Z", + "Date": "2025-10-16T22:44:59Z", + "Open": 3874.8, + "Close": 3872.83, + "High": 3881.26, + "Low": 3869.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:45:00Z", + "Date": "2025-10-16T22:59:59Z", + "Open": 3872.83, + "Close": 3866.05, + "High": 3879.48, + "Low": 3864.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:00:00Z", + "Date": "2025-10-16T23:14:59Z", + "Open": 3866.05, + "Close": 3880.72, + "High": 3884.21, + "Low": 3862.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:15:00Z", + "Date": "2025-10-16T23:29:59Z", + "Open": 3880.72, + "Close": 3893.74, + "High": 3898.44, + "Low": 3880.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:30:00Z", + "Date": "2025-10-16T23:44:59Z", + "Open": 3893.74, + "Close": 3887.84, + "High": 3896.13, + "Low": 3884.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:45:00Z", + "Date": "2025-10-16T23:59:59Z", + "Open": 3887.84, + "Close": 3894.9, + "High": 3896.4, + "Low": 3884.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:00:00Z", + "Date": "2025-10-17T00:14:59Z", + "Open": 3894.9, + "Close": 3903.83, + "High": 3905.75, + "Low": 3889.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:15:00Z", + "Date": "2025-10-17T00:29:59Z", + "Open": 3903.83, + "Close": 3915.05, + "High": 3916.13, + "Low": 3899.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:30:00Z", + "Date": "2025-10-17T00:44:59Z", + "Open": 3915.05, + "Close": 3921.29, + "High": 3926.74, + "Low": 3909.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:45:00Z", + "Date": "2025-10-17T00:59:59Z", + "Open": 3921.29, + "Close": 3927.86, + "High": 3928.07, + "Low": 3914.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:00:00Z", + "Date": "2025-10-17T01:14:59Z", + "Open": 3927.86, + "Close": 3935.59, + "High": 3950.99, + "Low": 3923.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:15:00Z", + "Date": "2025-10-17T01:29:59Z", + "Open": 3935.59, + "Close": 3930.52, + "High": 3942.93, + "Low": 3927.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:30:00Z", + "Date": "2025-10-17T01:44:59Z", + "Open": 3930.52, + "Close": 3920.24, + "High": 3934.54, + "Low": 3912.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:45:00Z", + "Date": "2025-10-17T01:59:59Z", + "Open": 3920.24, + "Close": 3920.51, + "High": 3924.18, + "Low": 3907.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:00:00Z", + "Date": "2025-10-17T02:14:59Z", + "Open": 3920.51, + "Close": 3915.7, + "High": 3925.99, + "Low": 3909.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:15:00Z", + "Date": "2025-10-17T02:29:59Z", + "Open": 3915.7, + "Close": 3903.58, + "High": 3916.14, + "Low": 3900.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:30:00Z", + "Date": "2025-10-17T02:44:59Z", + "Open": 3903.58, + "Close": 3921.64, + "High": 3925.75, + "Low": 3902.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:45:00Z", + "Date": "2025-10-17T02:59:59Z", + "Open": 3921.64, + "Close": 3923.5, + "High": 3932.17, + "Low": 3916.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:00:00Z", + "Date": "2025-10-17T03:14:59Z", + "Open": 3923.5, + "Close": 3925.74, + "High": 3932.96, + "Low": 3919.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:15:00Z", + "Date": "2025-10-17T03:29:59Z", + "Open": 3925.74, + "Close": 3929.96, + "High": 3934.38, + "Low": 3925.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:30:00Z", + "Date": "2025-10-17T03:44:59Z", + "Open": 3929.96, + "Close": 3924.47, + "High": 3933.95, + "Low": 3923.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:45:00Z", + "Date": "2025-10-17T03:59:59Z", + "Open": 3924.47, + "Close": 3933.43, + "High": 3935.82, + "Low": 3924.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:00:00Z", + "Date": "2025-10-17T04:14:59Z", + "Open": 3933.43, + "Close": 3930.45, + "High": 3937.02, + "Low": 3926.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:15:00Z", + "Date": "2025-10-17T04:29:59Z", + "Open": 3930.51, + "Close": 3920.63, + "High": 3932.09, + "Low": 3919.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:30:00Z", + "Date": "2025-10-17T04:44:59Z", + "Open": 3921.83, + "Close": 3920.53, + "High": 3930.57, + "Low": 3920.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:45:00Z", + "Date": "2025-10-17T04:59:59Z", + "Open": 3920.53, + "Close": 3915.21, + "High": 3923.13, + "Low": 3911.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:00:00Z", + "Date": "2025-10-17T05:14:59Z", + "Open": 3915.21, + "Close": 3911.62, + "High": 3917.9, + "Low": 3909.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:15:00Z", + "Date": "2025-10-17T05:29:59Z", + "Open": 3911.62, + "Close": 3921.29, + "High": 3923.67, + "Low": 3906.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:30:00Z", + "Date": "2025-10-17T05:44:59Z", + "Open": 3921.29, + "Close": 3901.33, + "High": 3923.75, + "Low": 3899.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:45:00Z", + "Date": "2025-10-17T05:59:59Z", + "Open": 3901.33, + "Close": 3896.06, + "High": 3905.18, + "Low": 3894.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:00:00Z", + "Date": "2025-10-17T06:14:59Z", + "Open": 3896.06, + "Close": 3896.4, + "High": 3907.28, + "Low": 3891.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:15:00Z", + "Date": "2025-10-17T06:29:59Z", + "Open": 3896.4, + "Close": 3867.88, + "High": 3900.22, + "Low": 3865.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:30:00Z", + "Date": "2025-10-17T06:44:59Z", + "Open": 3867.88, + "Close": 3829.51, + "High": 3871.44, + "Low": 3826.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:45:00Z", + "Date": "2025-10-17T06:59:59Z", + "Open": 3829.51, + "Close": 3820.03, + "High": 3837.01, + "Low": 3808.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:00:00Z", + "Date": "2025-10-17T07:14:59Z", + "Open": 3820.03, + "Close": 3779.93, + "High": 3823.7, + "Low": 3771.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:15:00Z", + "Date": "2025-10-17T07:29:59Z", + "Open": 3779.93, + "Close": 3785.33, + "High": 3802.61, + "Low": 3778.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:30:00Z", + "Date": "2025-10-17T07:44:59Z", + "Open": 3785.33, + "Close": 3777.81, + "High": 3796.29, + "Low": 3767.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:45:00Z", + "Date": "2025-10-17T07:59:59Z", + "Open": 3777.81, + "Close": 3756.64, + "High": 3789.5, + "Low": 3753.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:00:00Z", + "Date": "2025-10-17T08:14:59Z", + "Open": 3756.64, + "Close": 3742.87, + "High": 3769.01, + "Low": 3736.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:15:00Z", + "Date": "2025-10-17T08:29:59Z", + "Open": 3742.87, + "Close": 3731.62, + "High": 3744.46, + "Low": 3706.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:30:00Z", + "Date": "2025-10-17T08:44:59Z", + "Open": 3731.62, + "Close": 3722.18, + "High": 3758.92, + "Low": 3721.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:45:00Z", + "Date": "2025-10-17T08:59:59Z", + "Open": 3722.18, + "Close": 3708.91, + "High": 3727.76, + "Low": 3705.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:00:00Z", + "Date": "2025-10-17T09:14:59Z", + "Open": 3708.91, + "Close": 3734.98, + "High": 3738.89, + "Low": 3698.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:15:00Z", + "Date": "2025-10-17T09:29:59Z", + "Open": 3734.98, + "Close": 3743.96, + "High": 3744.36, + "Low": 3723.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:30:00Z", + "Date": "2025-10-17T09:44:59Z", + "Open": 3743.96, + "Close": 3745.23, + "High": 3768.8, + "Low": 3742.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:45:00Z", + "Date": "2025-10-17T09:59:59Z", + "Open": 3745.23, + "Close": 3724.33, + "High": 3751.25, + "Low": 3724.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:00:00Z", + "Date": "2025-10-17T10:14:59Z", + "Open": 3724.33, + "Close": 3719.05, + "High": 3739.05, + "Low": 3703.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:15:00Z", + "Date": "2025-10-17T10:29:59Z", + "Open": 3719.05, + "Close": 3687.1, + "High": 3719.56, + "Low": 3676.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:30:00Z", + "Date": "2025-10-17T10:44:59Z", + "Open": 3687.1, + "Close": 3697.24, + "High": 3710.85, + "Low": 3681.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:45:00Z", + "Date": "2025-10-17T10:59:59Z", + "Open": 3697.24, + "Close": 3724.92, + "High": 3730.84, + "Low": 3695.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:00:00Z", + "Date": "2025-10-17T11:14:59Z", + "Open": 3724.92, + "Close": 3778.39, + "High": 3781.45, + "Low": 3720.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:15:00Z", + "Date": "2025-10-17T11:29:59Z", + "Open": 3778.39, + "Close": 3797.66, + "High": 3816.78, + "Low": 3776.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:30:00Z", + "Date": "2025-10-17T11:44:59Z", + "Open": 3797.66, + "Close": 3782.45, + "High": 3803.83, + "Low": 3767.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:45:00Z", + "Date": "2025-10-17T11:59:59Z", + "Open": 3782.45, + "Close": 3778.38, + "High": 3796.13, + "Low": 3769.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:00:00Z", + "Date": "2025-10-17T12:14:59Z", + "Open": 3778.38, + "Close": 3786.53, + "High": 3794.09, + "Low": 3771.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:15:00Z", + "Date": "2025-10-17T12:29:59Z", + "Open": 3786.53, + "Close": 3787.76, + "High": 3811.21, + "Low": 3781.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:30:00Z", + "Date": "2025-10-17T12:44:59Z", + "Open": 3787.76, + "Close": 3788.13, + "High": 3799.8, + "Low": 3779.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:45:00Z", + "Date": "2025-10-17T12:59:59Z", + "Open": 3788.13, + "Close": 3775.68, + "High": 3790.4, + "Low": 3771.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:00:00Z", + "Date": "2025-10-17T13:14:59Z", + "Open": 3775.68, + "Close": 3759.97, + "High": 3788.05, + "Low": 3759.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:15:00Z", + "Date": "2025-10-17T13:29:59Z", + "Open": 3759.97, + "Close": 3778.76, + "High": 3789.94, + "Low": 3759.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:30:00Z", + "Date": "2025-10-17T13:44:59Z", + "Open": 3778.76, + "Close": 3754.3, + "High": 3806.82, + "Low": 3747.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:45:00Z", + "Date": "2025-10-17T13:59:59Z", + "Open": 3754.3, + "Close": 3790.2, + "High": 3810.22, + "Low": 3741.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:00:00Z", + "Date": "2025-10-17T14:14:59Z", + "Open": 3790.2, + "Close": 3782.7, + "High": 3798.94, + "Low": 3758.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:15:00Z", + "Date": "2025-10-17T14:29:59Z", + "Open": 3782.7, + "Close": 3756.9, + "High": 3791.14, + "Low": 3754.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:30:00Z", + "Date": "2025-10-17T14:44:59Z", + "Open": 3756.9, + "Close": 3748.17, + "High": 3765.48, + "Low": 3714.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:45:00Z", + "Date": "2025-10-17T14:59:59Z", + "Open": 3748.17, + "Close": 3750.78, + "High": 3782.1, + "Low": 3746.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:00:00Z", + "Date": "2025-10-17T15:14:59Z", + "Open": 3750.78, + "Close": 3748.53, + "High": 3774.12, + "Low": 3746.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:15:00Z", + "Date": "2025-10-17T15:29:59Z", + "Open": 3748.53, + "Close": 3770.76, + "High": 3781.27, + "Low": 3747.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:30:00Z", + "Date": "2025-10-17T15:44:59Z", + "Open": 3770.76, + "Close": 3771.66, + "High": 3785.29, + "Low": 3745.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:45:00Z", + "Date": "2025-10-17T15:59:59Z", + "Open": 3771.66, + "Close": 3798.33, + "High": 3801.43, + "Low": 3770.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:00:00Z", + "Date": "2025-10-17T16:14:59Z", + "Open": 3798.33, + "Close": 3821.87, + "High": 3844.06, + "Low": 3795.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:15:00Z", + "Date": "2025-10-17T16:29:59Z", + "Open": 3821.87, + "Close": 3813.72, + "High": 3841.26, + "Low": 3805.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:30:00Z", + "Date": "2025-10-17T16:44:59Z", + "Open": 3813.72, + "Close": 3798.32, + "High": 3820.53, + "Low": 3790.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:45:00Z", + "Date": "2025-10-17T16:59:59Z", + "Open": 3798.32, + "Close": 3788.84, + "High": 3812.3, + "Low": 3779.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:00:00Z", + "Date": "2025-10-17T17:14:59Z", + "Open": 3788.84, + "Close": 3799.64, + "High": 3806.06, + "Low": 3783.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:15:00Z", + "Date": "2025-10-17T17:29:59Z", + "Open": 3799.64, + "Close": 3793.2, + "High": 3803.64, + "Low": 3780.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:30:00Z", + "Date": "2025-10-17T17:44:59Z", + "Open": 3793.2, + "Close": 3804.23, + "High": 3815.68, + "Low": 3788.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:45:00Z", + "Date": "2025-10-17T17:59:59Z", + "Open": 3804.23, + "Close": 3819.27, + "High": 3827.41, + "Low": 3790.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:00:00Z", + "Date": "2025-10-17T18:14:59Z", + "Open": 3819.27, + "Close": 3816.55, + "High": 3831.05, + "Low": 3814.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:15:00Z", + "Date": "2025-10-17T18:29:59Z", + "Open": 3816.55, + "Close": 3836.55, + "High": 3841.7, + "Low": 3813.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:30:00Z", + "Date": "2025-10-17T18:44:59Z", + "Open": 3836.55, + "Close": 3839.91, + "High": 3849.96, + "Low": 3831.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:45:00Z", + "Date": "2025-10-17T18:59:59Z", + "Open": 3839.91, + "Close": 3836.55, + "High": 3844.27, + "Low": 3827.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:00:00Z", + "Date": "2025-10-17T19:14:59Z", + "Open": 3836.55, + "Close": 3845.57, + "High": 3848.44, + "Low": 3832.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:15:00Z", + "Date": "2025-10-17T19:29:59Z", + "Open": 3845.57, + "Close": 3833.67, + "High": 3851.21, + "Low": 3829.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:30:00Z", + "Date": "2025-10-17T19:44:59Z", + "Open": 3833.67, + "Close": 3822.79, + "High": 3833.67, + "Low": 3816.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:45:00Z", + "Date": "2025-10-17T19:59:59Z", + "Open": 3822.79, + "Close": 3827.88, + "High": 3834.52, + "Low": 3819.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:00:00Z", + "Date": "2025-10-17T20:14:59Z", + "Open": 3827.88, + "Close": 3840.8, + "High": 3843.83, + "Low": 3819.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:15:00Z", + "Date": "2025-10-17T20:29:59Z", + "Open": 3840.8, + "Close": 3858.99, + "High": 3862.29, + "Low": 3839.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:30:00Z", + "Date": "2025-10-17T20:44:59Z", + "Open": 3858.99, + "Close": 3852.54, + "High": 3860.94, + "Low": 3846.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:45:00Z", + "Date": "2025-10-17T20:59:59Z", + "Open": 3852.54, + "Close": 3856.87, + "High": 3864.58, + "Low": 3851.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:00:00Z", + "Date": "2025-10-17T21:14:59Z", + "Open": 3856.87, + "Close": 3873.59, + "High": 3883.09, + "Low": 3854.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:15:00Z", + "Date": "2025-10-17T21:29:59Z", + "Open": 3873.59, + "Close": 3877.89, + "High": 3884.4, + "Low": 3869.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:30:00Z", + "Date": "2025-10-17T21:44:59Z", + "Open": 3877.89, + "Close": 3877.44, + "High": 3880.44, + "Low": 3865.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:45:00Z", + "Date": "2025-10-17T21:59:59Z", + "Open": 3877.44, + "Close": 3877.97, + "High": 3882.67, + "Low": 3873.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:00:00Z", + "Date": "2025-10-17T22:14:59Z", + "Open": 3877.97, + "Close": 3865.47, + "High": 3884.08, + "Low": 3864.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:15:00Z", + "Date": "2025-10-17T22:29:59Z", + "Open": 3865.47, + "Close": 3870.55, + "High": 3871.88, + "Low": 3860.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:30:00Z", + "Date": "2025-10-17T22:44:59Z", + "Open": 3870.55, + "Close": 3850.7, + "High": 3871.61, + "Low": 3848.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:45:00Z", + "Date": "2025-10-17T22:59:59Z", + "Open": 3850.7, + "Close": 3855.78, + "High": 3856.22, + "Low": 3850.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:00:00Z", + "Date": "2025-10-17T23:14:59Z", + "Open": 3855.78, + "Close": 3846.41, + "High": 3856.26, + "Low": 3843.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:15:00Z", + "Date": "2025-10-17T23:29:59Z", + "Open": 3846.41, + "Close": 3840.68, + "High": 3849.99, + "Low": 3840.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:30:00Z", + "Date": "2025-10-17T23:44:59Z", + "Open": 3840.68, + "Close": 3840.06, + "High": 3846.27, + "Low": 3837.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:45:00Z", + "Date": "2025-10-17T23:59:59Z", + "Open": 3840.06, + "Close": 3832.89, + "High": 3842.06, + "Low": 3830.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:00:00Z", + "Date": "2025-10-18T00:14:59Z", + "Open": 3832.89, + "Close": 3823.36, + "High": 3837.47, + "Low": 3821.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:15:00Z", + "Date": "2025-10-18T00:29:59Z", + "Open": 3823.36, + "Close": 3841.45, + "High": 3844.79, + "Low": 3820.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:30:00Z", + "Date": "2025-10-18T00:44:59Z", + "Open": 3841.45, + "Close": 3844.13, + "High": 3845.47, + "Low": 3832.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:45:00Z", + "Date": "2025-10-18T00:59:59Z", + "Open": 3844.13, + "Close": 3841.61, + "High": 3844.6, + "Low": 3836.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:00:00Z", + "Date": "2025-10-18T01:14:59Z", + "Open": 3841.61, + "Close": 3849.63, + "High": 3853.01, + "Low": 3841.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:15:00Z", + "Date": "2025-10-18T01:29:59Z", + "Open": 3849.63, + "Close": 3875.99, + "High": 3877.18, + "Low": 3846.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:30:00Z", + "Date": "2025-10-18T01:44:59Z", + "Open": 3875.99, + "Close": 3865.69, + "High": 3879.73, + "Low": 3864.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:45:00Z", + "Date": "2025-10-18T01:59:59Z", + "Open": 3865.69, + "Close": 3869.75, + "High": 3872.46, + "Low": 3861.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:00:00Z", + "Date": "2025-10-18T02:14:59Z", + "Open": 3869.75, + "Close": 3863.33, + "High": 3882.76, + "Low": 3859.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:15:00Z", + "Date": "2025-10-18T02:29:59Z", + "Open": 3863.33, + "Close": 3868.16, + "High": 3869.99, + "Low": 3855.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:30:00Z", + "Date": "2025-10-18T02:44:59Z", + "Open": 3868.16, + "Close": 3856.5, + "High": 3870.83, + "Low": 3856.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:45:00Z", + "Date": "2025-10-18T02:59:59Z", + "Open": 3856.5, + "Close": 3852.59, + "High": 3858.6, + "Low": 3847.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:00:00Z", + "Date": "2025-10-18T03:14:59Z", + "Open": 3852.59, + "Close": 3861.99, + "High": 3863.75, + "Low": 3850.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:15:00Z", + "Date": "2025-10-18T03:29:59Z", + "Open": 3861.99, + "Close": 3872.52, + "High": 3872.64, + "Low": 3859.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:30:00Z", + "Date": "2025-10-18T03:44:59Z", + "Open": 3872.52, + "Close": 3870.72, + "High": 3880.14, + "Low": 3868.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:45:00Z", + "Date": "2025-10-18T03:59:59Z", + "Open": 3870.72, + "Close": 3871.93, + "High": 3876.61, + "Low": 3869.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:00:00Z", + "Date": "2025-10-18T04:14:59Z", + "Open": 3871.93, + "Close": 3853.49, + "High": 3872.21, + "Low": 3850.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:15:00Z", + "Date": "2025-10-18T04:29:59Z", + "Open": 3853.49, + "Close": 3857.98, + "High": 3859.34, + "Low": 3848.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:30:00Z", + "Date": "2025-10-18T04:44:59Z", + "Open": 3857.98, + "Close": 3845.58, + "High": 3859.04, + "Low": 3843.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:45:00Z", + "Date": "2025-10-18T04:59:59Z", + "Open": 3845.58, + "Close": 3845.29, + "High": 3848.49, + "Low": 3842.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:00:00Z", + "Date": "2025-10-18T05:14:59Z", + "Open": 3845.29, + "Close": 3856.12, + "High": 3856.93, + "Low": 3844.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:15:00Z", + "Date": "2025-10-18T05:29:59Z", + "Open": 3856.12, + "Close": 3856.01, + "High": 3861.91, + "Low": 3854.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:30:00Z", + "Date": "2025-10-18T05:44:59Z", + "Open": 3856.01, + "Close": 3864.38, + "High": 3865.51, + "Low": 3849.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:45:00Z", + "Date": "2025-10-18T05:59:59Z", + "Open": 3864.38, + "Close": 3868.32, + "High": 3870.08, + "Low": 3864.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:00:00Z", + "Date": "2025-10-18T06:14:59Z", + "Open": 3868.32, + "Close": 3876.32, + "High": 3877.89, + "Low": 3864.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:15:00Z", + "Date": "2025-10-18T06:29:59Z", + "Open": 3876.32, + "Close": 3869.99, + "High": 3877.0, + "Low": 3867.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:30:00Z", + "Date": "2025-10-18T06:44:59Z", + "Open": 3869.99, + "Close": 3865.93, + "High": 3874.3, + "Low": 3862.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:45:00Z", + "Date": "2025-10-18T06:59:59Z", + "Open": 3865.93, + "Close": 3873.78, + "High": 3875.86, + "Low": 3864.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:00:00Z", + "Date": "2025-10-18T07:14:59Z", + "Open": 3873.78, + "Close": 3910.74, + "High": 3928.84, + "Low": 3873.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:15:00Z", + "Date": "2025-10-18T07:29:59Z", + "Open": 3910.74, + "Close": 3895.06, + "High": 3911.55, + "Low": 3885.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:30:00Z", + "Date": "2025-10-18T07:44:59Z", + "Open": 3895.06, + "Close": 3901.44, + "High": 3905.6, + "Low": 3889.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:45:00Z", + "Date": "2025-10-18T07:59:59Z", + "Open": 3901.44, + "Close": 3893.65, + "High": 3909.71, + "Low": 3885.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:00:00Z", + "Date": "2025-10-18T08:14:59Z", + "Open": 3893.65, + "Close": 3899.48, + "High": 3906.75, + "Low": 3890.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:15:00Z", + "Date": "2025-10-18T08:29:59Z", + "Open": 3899.48, + "Close": 3889.2, + "High": 3899.93, + "Low": 3887.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:30:00Z", + "Date": "2025-10-18T08:44:59Z", + "Open": 3889.2, + "Close": 3885.22, + "High": 3893.78, + "Low": 3884.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:45:00Z", + "Date": "2025-10-18T08:59:59Z", + "Open": 3885.22, + "Close": 3878.3, + "High": 3890.08, + "Low": 3876.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:00:00Z", + "Date": "2025-10-18T09:14:59Z", + "Open": 3878.3, + "Close": 3876.14, + "High": 3885.11, + "Low": 3873.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:15:00Z", + "Date": "2025-10-18T09:29:59Z", + "Open": 3876.14, + "Close": 3887.09, + "High": 3888.6, + "Low": 3867.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:30:00Z", + "Date": "2025-10-18T09:44:59Z", + "Open": 3887.09, + "Close": 3880.5, + "High": 3889.2, + "Low": 3876.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:45:00Z", + "Date": "2025-10-18T09:59:59Z", + "Open": 3880.5, + "Close": 3879.7, + "High": 3882.55, + "Low": 3872.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:00:00Z", + "Date": "2025-10-18T10:14:59Z", + "Open": 3879.7, + "Close": 3869.25, + "High": 3880.94, + "Low": 3868.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:15:00Z", + "Date": "2025-10-18T10:29:59Z", + "Open": 3869.25, + "Close": 3875.47, + "High": 3878.42, + "Low": 3863.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:30:00Z", + "Date": "2025-10-18T10:44:59Z", + "Open": 3875.47, + "Close": 3891.21, + "High": 3894.25, + "Low": 3874.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:45:00Z", + "Date": "2025-10-18T10:59:59Z", + "Open": 3891.21, + "Close": 3877.64, + "High": 3891.57, + "Low": 3870.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:00:00Z", + "Date": "2025-10-18T11:14:59Z", + "Open": 3877.64, + "Close": 3877.81, + "High": 3878.38, + "Low": 3871.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:15:00Z", + "Date": "2025-10-18T11:29:59Z", + "Open": 3877.81, + "Close": 3874.46, + "High": 3885.0, + "Low": 3871.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:30:00Z", + "Date": "2025-10-18T11:44:59Z", + "Open": 3874.46, + "Close": 3880.48, + "High": 3880.7, + "Low": 3870.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:45:00Z", + "Date": "2025-10-18T11:59:59Z", + "Open": 3880.48, + "Close": 3883.65, + "High": 3884.5, + "Low": 3875.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:00:00Z", + "Date": "2025-10-18T12:14:59Z", + "Open": 3883.65, + "Close": 3887.86, + "High": 3890.76, + "Low": 3878.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:15:00Z", + "Date": "2025-10-18T12:29:59Z", + "Open": 3887.86, + "Close": 3881.72, + "High": 3895.18, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:30:00Z", + "Date": "2025-10-18T12:44:59Z", + "Open": 3881.72, + "Close": 3881.79, + "High": 3882.42, + "Low": 3874.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:45:00Z", + "Date": "2025-10-18T12:59:59Z", + "Open": 3881.79, + "Close": 3884.75, + "High": 3887.03, + "Low": 3880.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:00:00Z", + "Date": "2025-10-18T13:14:59Z", + "Open": 3884.75, + "Close": 3875.53, + "High": 3885.01, + "Low": 3869.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:15:00Z", + "Date": "2025-10-18T13:29:59Z", + "Open": 3875.53, + "Close": 3875.54, + "High": 3877.03, + "Low": 3865.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:30:00Z", + "Date": "2025-10-18T13:44:59Z", + "Open": 3875.54, + "Close": 3862.9, + "High": 3875.74, + "Low": 3856.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:45:00Z", + "Date": "2025-10-18T13:59:59Z", + "Open": 3862.9, + "Close": 3866.97, + "High": 3872.55, + "Low": 3858.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:00:00Z", + "Date": "2025-10-18T14:14:59Z", + "Open": 3866.97, + "Close": 3855.74, + "High": 3875.55, + "Low": 3851.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:15:00Z", + "Date": "2025-10-18T14:29:59Z", + "Open": 3855.74, + "Close": 3867.96, + "High": 3869.86, + "Low": 3855.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:30:00Z", + "Date": "2025-10-18T14:44:59Z", + "Open": 3867.96, + "Close": 3872.48, + "High": 3882.36, + "Low": 3867.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:45:00Z", + "Date": "2025-10-18T14:59:59Z", + "Open": 3872.48, + "Close": 3875.33, + "High": 3882.0, + "Low": 3871.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:00:00Z", + "Date": "2025-10-18T15:14:59Z", + "Open": 3875.33, + "Close": 3873.34, + "High": 3881.73, + "Low": 3871.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:15:00Z", + "Date": "2025-10-18T15:29:59Z", + "Open": 3873.34, + "Close": 3875.29, + "High": 3881.8, + "Low": 3872.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:30:00Z", + "Date": "2025-10-18T15:44:59Z", + "Open": 3875.29, + "Close": 3874.55, + "High": 3875.63, + "Low": 3865.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:45:00Z", + "Date": "2025-10-18T15:59:59Z", + "Open": 3874.55, + "Close": 3879.04, + "High": 3881.35, + "Low": 3874.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:00:00Z", + "Date": "2025-10-18T16:14:59Z", + "Open": 3879.04, + "Close": 3877.02, + "High": 3883.79, + "Low": 3872.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:15:00Z", + "Date": "2025-10-18T16:29:59Z", + "Open": 3877.02, + "Close": 3869.11, + "High": 3878.89, + "Low": 3863.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:30:00Z", + "Date": "2025-10-18T16:44:59Z", + "Open": 3869.11, + "Close": 3855.95, + "High": 3869.28, + "Low": 3854.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:45:00Z", + "Date": "2025-10-18T16:59:59Z", + "Open": 3855.95, + "Close": 3866.66, + "High": 3869.49, + "Low": 3854.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:00:00Z", + "Date": "2025-10-18T17:14:59Z", + "Open": 3866.66, + "Close": 3871.34, + "High": 3871.67, + "Low": 3859.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:15:00Z", + "Date": "2025-10-18T17:29:59Z", + "Open": 3871.34, + "Close": 3887.61, + "High": 3891.88, + "Low": 3870.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:30:00Z", + "Date": "2025-10-18T17:44:59Z", + "Open": 3887.61, + "Close": 3881.04, + "High": 3889.13, + "Low": 3878.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:45:00Z", + "Date": "2025-10-18T17:59:59Z", + "Open": 3881.04, + "Close": 3894.67, + "High": 3898.58, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:00:00Z", + "Date": "2025-10-18T18:14:59Z", + "Open": 3894.67, + "Close": 3887.8, + "High": 3899.91, + "Low": 3886.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:15:00Z", + "Date": "2025-10-18T18:29:59Z", + "Open": 3887.8, + "Close": 3890.03, + "High": 3891.48, + "Low": 3883.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:30:00Z", + "Date": "2025-10-18T18:44:59Z", + "Open": 3890.03, + "Close": 3891.27, + "High": 3894.85, + "Low": 3889.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:45:00Z", + "Date": "2025-10-18T18:59:59Z", + "Open": 3891.27, + "Close": 3889.49, + "High": 3891.5, + "Low": 3886.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:00:00Z", + "Date": "2025-10-18T19:14:59Z", + "Open": 3889.49, + "Close": 3887.0, + "High": 3892.83, + "Low": 3883.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:15:00Z", + "Date": "2025-10-18T19:29:59Z", + "Open": 3887.0, + "Close": 3891.42, + "High": 3895.17, + "Low": 3886.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:30:00Z", + "Date": "2025-10-18T19:44:59Z", + "Open": 3891.42, + "Close": 3890.25, + "High": 3891.78, + "Low": 3888.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:45:00Z", + "Date": "2025-10-18T19:59:59Z", + "Open": 3890.25, + "Close": 3894.73, + "High": 3895.85, + "Low": 3889.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:00:00Z", + "Date": "2025-10-18T20:14:59Z", + "Open": 3894.73, + "Close": 3888.88, + "High": 3900.38, + "Low": 3888.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:15:00Z", + "Date": "2025-10-18T20:29:59Z", + "Open": 3888.88, + "Close": 3900.78, + "High": 3902.15, + "Low": 3886.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:30:00Z", + "Date": "2025-10-18T20:44:59Z", + "Open": 3900.78, + "Close": 3895.76, + "High": 3909.62, + "Low": 3893.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:45:00Z", + "Date": "2025-10-18T20:59:59Z", + "Open": 3895.76, + "Close": 3887.7, + "High": 3900.37, + "Low": 3887.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:00:00Z", + "Date": "2025-10-18T21:14:59Z", + "Open": 3887.7, + "Close": 3879.89, + "High": 3889.8, + "Low": 3870.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:15:00Z", + "Date": "2025-10-18T21:29:59Z", + "Open": 3879.89, + "Close": 3889.28, + "High": 3889.37, + "Low": 3871.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:30:00Z", + "Date": "2025-10-18T21:44:59Z", + "Open": 3889.28, + "Close": 3891.36, + "High": 3897.83, + "Low": 3885.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:45:00Z", + "Date": "2025-10-18T21:59:59Z", + "Open": 3891.36, + "Close": 3893.13, + "High": 3897.24, + "Low": 3889.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:00:00Z", + "Date": "2025-10-18T22:14:59Z", + "Open": 3893.13, + "Close": 3887.54, + "High": 3895.56, + "Low": 3885.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:15:00Z", + "Date": "2025-10-18T22:29:59Z", + "Open": 3887.54, + "Close": 3893.16, + "High": 3895.38, + "Low": 3886.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:30:00Z", + "Date": "2025-10-18T22:44:59Z", + "Open": 3893.16, + "Close": 3892.27, + "High": 3896.48, + "Low": 3890.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:45:00Z", + "Date": "2025-10-18T22:59:59Z", + "Open": 3892.27, + "Close": 3887.13, + "High": 3892.39, + "Low": 3884.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:00:00Z", + "Date": "2025-10-18T23:14:59Z", + "Open": 3887.13, + "Close": 3887.42, + "High": 3890.88, + "Low": 3882.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:15:00Z", + "Date": "2025-10-18T23:29:59Z", + "Open": 3887.42, + "Close": 3887.91, + "High": 3889.57, + "Low": 3881.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:30:00Z", + "Date": "2025-10-18T23:44:59Z", + "Open": 3887.91, + "Close": 3887.8, + "High": 3891.92, + "Low": 3886.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:45:00Z", + "Date": "2025-10-18T23:59:59Z", + "Open": 3887.8, + "Close": 3890.16, + "High": 3891.0, + "Low": 3886.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:00:00Z", + "Date": "2025-10-19T00:14:59Z", + "Open": 3890.16, + "Close": 3886.38, + "High": 3892.68, + "Low": 3883.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:15:00Z", + "Date": "2025-10-19T00:29:59Z", + "Open": 3886.38, + "Close": 3882.66, + "High": 3890.74, + "Low": 3881.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:30:00Z", + "Date": "2025-10-19T00:44:59Z", + "Open": 3882.66, + "Close": 3868.57, + "High": 3883.59, + "Low": 3866.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:45:00Z", + "Date": "2025-10-19T00:59:59Z", + "Open": 3868.57, + "Close": 3870.12, + "High": 3872.61, + "Low": 3863.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:00:00Z", + "Date": "2025-10-19T01:14:59Z", + "Open": 3870.12, + "Close": 3860.99, + "High": 3870.39, + "Low": 3856.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:15:00Z", + "Date": "2025-10-19T01:29:59Z", + "Open": 3860.99, + "Close": 3872.3, + "High": 3873.14, + "Low": 3859.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:30:00Z", + "Date": "2025-10-19T01:44:59Z", + "Open": 3872.3, + "Close": 3870.15, + "High": 3873.56, + "Low": 3865.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:45:00Z", + "Date": "2025-10-19T01:59:59Z", + "Open": 3870.15, + "Close": 3875.03, + "High": 3877.71, + "Low": 3870.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:00:00Z", + "Date": "2025-10-19T02:14:59Z", + "Open": 3875.03, + "Close": 3868.2, + "High": 3876.6, + "Low": 3866.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:15:00Z", + "Date": "2025-10-19T02:29:59Z", + "Open": 3868.2, + "Close": 3869.56, + "High": 3874.36, + "Low": 3865.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:30:00Z", + "Date": "2025-10-19T02:44:59Z", + "Open": 3869.56, + "Close": 3869.76, + "High": 3873.89, + "Low": 3867.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:45:00Z", + "Date": "2025-10-19T02:59:59Z", + "Open": 3869.76, + "Close": 3874.2, + "High": 3875.27, + "Low": 3867.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:00:00Z", + "Date": "2025-10-19T03:14:59Z", + "Open": 3874.2, + "Close": 3870.19, + "High": 3876.41, + "Low": 3869.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:15:00Z", + "Date": "2025-10-19T03:29:59Z", + "Open": 3870.19, + "Close": 3886.76, + "High": 3887.43, + "Low": 3869.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:30:00Z", + "Date": "2025-10-19T03:44:59Z", + "Open": 3886.76, + "Close": 3900.24, + "High": 3903.86, + "Low": 3886.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:45:00Z", + "Date": "2025-10-19T03:59:59Z", + "Open": 3900.24, + "Close": 3906.94, + "High": 3907.36, + "Low": 3896.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:00:00Z", + "Date": "2025-10-19T04:14:59Z", + "Open": 3906.94, + "Close": 3895.76, + "High": 3908.93, + "Low": 3893.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:15:00Z", + "Date": "2025-10-19T04:29:59Z", + "Open": 3895.76, + "Close": 3901.7, + "High": 3902.36, + "Low": 3895.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:30:00Z", + "Date": "2025-10-19T04:44:59Z", + "Open": 3901.7, + "Close": 3899.96, + "High": 3904.89, + "Low": 3898.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:45:00Z", + "Date": "2025-10-19T04:59:59Z", + "Open": 3899.96, + "Close": 3903.35, + "High": 3903.65, + "Low": 3898.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:00:00Z", + "Date": "2025-10-19T05:14:59Z", + "Open": 3903.35, + "Close": 3903.6, + "High": 3906.77, + "Low": 3901.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:15:00Z", + "Date": "2025-10-19T05:29:59Z", + "Open": 3903.6, + "Close": 3907.19, + "High": 3921.89, + "Low": 3902.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:30:00Z", + "Date": "2025-10-19T05:44:59Z", + "Open": 3907.19, + "Close": 3903.65, + "High": 3913.03, + "Low": 3900.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:45:00Z", + "Date": "2025-10-19T05:59:59Z", + "Open": 3903.65, + "Close": 3897.93, + "High": 3903.7, + "Low": 3895.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:00:00Z", + "Date": "2025-10-19T06:14:59Z", + "Open": 3897.93, + "Close": 3890.76, + "High": 3901.76, + "Low": 3890.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:15:00Z", + "Date": "2025-10-19T06:29:59Z", + "Open": 3890.76, + "Close": 3889.5, + "High": 3892.91, + "Low": 3886.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:30:00Z", + "Date": "2025-10-19T06:44:59Z", + "Open": 3889.5, + "Close": 3881.49, + "High": 3889.77, + "Low": 3877.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:45:00Z", + "Date": "2025-10-19T06:59:59Z", + "Open": 3881.49, + "Close": 3882.43, + "High": 3883.84, + "Low": 3875.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:00:00Z", + "Date": "2025-10-19T07:14:59Z", + "Open": 3882.43, + "Close": 3887.8, + "High": 3888.94, + "Low": 3878.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:15:00Z", + "Date": "2025-10-19T07:29:59Z", + "Open": 3887.8, + "Close": 3884.92, + "High": 3891.86, + "Low": 3883.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:30:00Z", + "Date": "2025-10-19T07:44:59Z", + "Open": 3884.92, + "Close": 3882.36, + "High": 3894.45, + "Low": 3880.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:45:00Z", + "Date": "2025-10-19T07:59:59Z", + "Open": 3882.36, + "Close": 3888.97, + "High": 3889.08, + "Low": 3879.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:00:00Z", + "Date": "2025-10-19T08:14:59Z", + "Open": 3888.97, + "Close": 3888.75, + "High": 3897.38, + "Low": 3885.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:15:00Z", + "Date": "2025-10-19T08:29:59Z", + "Open": 3888.75, + "Close": 3876.05, + "High": 3955.03, + "Low": 3831.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:30:00Z", + "Date": "2025-10-19T08:44:59Z", + "Open": 3876.05, + "Close": 3863.45, + "High": 3876.55, + "Low": 3860.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:45:00Z", + "Date": "2025-10-19T08:59:59Z", + "Open": 3863.45, + "Close": 3863.9, + "High": 3874.76, + "Low": 3859.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:00:00Z", + "Date": "2025-10-19T09:14:59Z", + "Open": 3863.9, + "Close": 3862.06, + "High": 3865.03, + "Low": 3850.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:15:00Z", + "Date": "2025-10-19T09:29:59Z", + "Open": 3862.06, + "Close": 3854.49, + "High": 3868.74, + "Low": 3852.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:30:00Z", + "Date": "2025-10-19T09:44:59Z", + "Open": 3854.49, + "Close": 3896.57, + "High": 3905.75, + "Low": 3854.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:45:00Z", + "Date": "2025-10-19T09:59:59Z", + "Open": 3896.57, + "Close": 3913.42, + "High": 3928.76, + "Low": 3891.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:00:00Z", + "Date": "2025-10-19T10:14:59Z", + "Open": 3913.42, + "Close": 3910.34, + "High": 3926.91, + "Low": 3899.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:15:00Z", + "Date": "2025-10-19T10:29:59Z", + "Open": 3910.34, + "Close": 3935.54, + "High": 3949.53, + "Low": 3907.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:30:00Z", + "Date": "2025-10-19T10:44:59Z", + "Open": 3935.54, + "Close": 3928.18, + "High": 3936.34, + "Low": 3920.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:45:00Z", + "Date": "2025-10-19T10:59:59Z", + "Open": 3928.18, + "Close": 3931.89, + "High": 3932.15, + "Low": 3917.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:00:00Z", + "Date": "2025-10-19T11:14:59Z", + "Open": 3931.89, + "Close": 3947.24, + "High": 3952.47, + "Low": 3931.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:15:00Z", + "Date": "2025-10-19T11:29:59Z", + "Open": 3947.24, + "Close": 3931.43, + "High": 3952.05, + "Low": 3926.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:30:00Z", + "Date": "2025-10-19T11:44:59Z", + "Open": 3931.43, + "Close": 3924.32, + "High": 3935.69, + "Low": 3923.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:45:00Z", + "Date": "2025-10-19T11:59:59Z", + "Open": 3924.32, + "Close": 3924.87, + "High": 3927.94, + "Low": 3918.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:00:00Z", + "Date": "2025-10-19T12:14:59Z", + "Open": 3924.87, + "Close": 3919.0, + "High": 3931.42, + "Low": 3916.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:15:00Z", + "Date": "2025-10-19T12:29:59Z", + "Open": 3919.0, + "Close": 3915.12, + "High": 3923.03, + "Low": 3912.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:30:00Z", + "Date": "2025-10-19T12:44:59Z", + "Open": 3915.12, + "Close": 3916.78, + "High": 3924.6, + "Low": 3910.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:45:00Z", + "Date": "2025-10-19T12:59:59Z", + "Open": 3916.78, + "Close": 3922.61, + "High": 3924.54, + "Low": 3913.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:00:00Z", + "Date": "2025-10-19T13:14:59Z", + "Open": 3922.61, + "Close": 3918.1, + "High": 3927.2, + "Low": 3914.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:15:00Z", + "Date": "2025-10-19T13:29:59Z", + "Open": 3918.1, + "Close": 3926.92, + "High": 3927.31, + "Low": 3915.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:30:00Z", + "Date": "2025-10-19T13:44:59Z", + "Open": 3926.92, + "Close": 3947.29, + "High": 3950.16, + "Low": 3926.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:45:00Z", + "Date": "2025-10-19T13:59:59Z", + "Open": 3947.29, + "Close": 3973.0, + "High": 3987.11, + "Low": 3944.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:00:00Z", + "Date": "2025-10-19T14:14:59Z", + "Open": 3973.0, + "Close": 3968.72, + "High": 3974.41, + "Low": 3956.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:15:00Z", + "Date": "2025-10-19T14:29:59Z", + "Open": 3968.72, + "Close": 3991.79, + "High": 4001.1, + "Low": 3964.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:30:00Z", + "Date": "2025-10-19T14:44:59Z", + "Open": 3991.79, + "Close": 3985.0, + "High": 3997.65, + "Low": 3972.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:45:00Z", + "Date": "2025-10-19T14:59:59Z", + "Open": 3985.0, + "Close": 3990.77, + "High": 3992.88, + "Low": 3980.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:00:00Z", + "Date": "2025-10-19T15:14:59Z", + "Open": 3990.77, + "Close": 3982.6, + "High": 3993.64, + "Low": 3978.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:15:00Z", + "Date": "2025-10-19T15:29:59Z", + "Open": 3982.6, + "Close": 3982.79, + "High": 3990.96, + "Low": 3978.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:30:00Z", + "Date": "2025-10-19T15:44:59Z", + "Open": 3982.79, + "Close": 3976.2, + "High": 3984.28, + "Low": 3974.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:45:00Z", + "Date": "2025-10-19T15:59:59Z", + "Open": 3976.2, + "Close": 3980.33, + "High": 3983.07, + "Low": 3976.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:00:00Z", + "Date": "2025-10-19T16:14:59Z", + "Open": 3980.33, + "Close": 3971.28, + "High": 3981.33, + "Low": 3969.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:15:00Z", + "Date": "2025-10-19T16:29:59Z", + "Open": 3971.28, + "Close": 3970.29, + "High": 3974.06, + "Low": 3965.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:30:00Z", + "Date": "2025-10-19T16:44:59Z", + "Open": 3970.29, + "Close": 3986.73, + "High": 3987.29, + "Low": 3960.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:45:00Z", + "Date": "2025-10-19T16:59:59Z", + "Open": 3986.73, + "Close": 3982.64, + "High": 3990.21, + "Low": 3979.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:00:00Z", + "Date": "2025-10-19T17:14:59Z", + "Open": 3982.64, + "Close": 4013.26, + "High": 4028.19, + "Low": 3981.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:15:00Z", + "Date": "2025-10-19T17:29:59Z", + "Open": 4013.26, + "Close": 3991.33, + "High": 4018.72, + "Low": 3991.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:30:00Z", + "Date": "2025-10-19T17:44:59Z", + "Open": 3991.33, + "Close": 3992.5, + "High": 3997.58, + "Low": 3988.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:45:00Z", + "Date": "2025-10-19T17:59:59Z", + "Open": 3992.5, + "Close": 3995.28, + "High": 3997.16, + "Low": 3986.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:00:00Z", + "Date": "2025-10-19T18:14:59Z", + "Open": 3995.28, + "Close": 3994.22, + "High": 4004.97, + "Low": 3990.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:15:00Z", + "Date": "2025-10-19T18:29:59Z", + "Open": 3994.22, + "Close": 3995.69, + "High": 3999.71, + "Low": 3988.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:30:00Z", + "Date": "2025-10-19T18:44:59Z", + "Open": 3995.69, + "Close": 4003.55, + "High": 4006.07, + "Low": 3992.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:45:00Z", + "Date": "2025-10-19T18:59:59Z", + "Open": 4003.55, + "Close": 4003.44, + "High": 4007.12, + "Low": 4001.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:00:00Z", + "Date": "2025-10-19T19:14:59Z", + "Open": 4003.44, + "Close": 3991.44, + "High": 4007.17, + "Low": 3983.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:15:00Z", + "Date": "2025-10-19T19:29:59Z", + "Open": 3991.44, + "Close": 3993.2, + "High": 3993.43, + "Low": 3987.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:30:00Z", + "Date": "2025-10-19T19:44:59Z", + "Open": 3993.2, + "Close": 3986.53, + "High": 3993.58, + "Low": 3981.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:45:00Z", + "Date": "2025-10-19T19:59:59Z", + "Open": 3986.53, + "Close": 3987.62, + "High": 3991.54, + "Low": 3980.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:00:00Z", + "Date": "2025-10-19T20:14:59Z", + "Open": 3987.62, + "Close": 3980.48, + "High": 3989.33, + "Low": 3980.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:15:00Z", + "Date": "2025-10-19T20:29:59Z", + "Open": 3980.48, + "Close": 3986.06, + "High": 3986.35, + "Low": 3976.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:30:00Z", + "Date": "2025-10-19T20:44:59Z", + "Open": 3986.06, + "Close": 3985.87, + "High": 3988.18, + "Low": 3982.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:45:00Z", + "Date": "2025-10-19T20:59:59Z", + "Open": 3985.87, + "Close": 4002.69, + "High": 4003.96, + "Low": 3985.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:00:00Z", + "Date": "2025-10-19T21:14:59Z", + "Open": 4002.69, + "Close": 4004.12, + "High": 4005.47, + "Low": 3997.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:15:00Z", + "Date": "2025-10-19T21:29:59Z", + "Open": 4004.12, + "Close": 3988.54, + "High": 4004.64, + "Low": 3988.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:30:00Z", + "Date": "2025-10-19T21:44:59Z", + "Open": 3988.54, + "Close": 3992.99, + "High": 3996.19, + "Low": 3986.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:45:00Z", + "Date": "2025-10-19T21:59:59Z", + "Open": 3992.99, + "Close": 3999.14, + "High": 3999.85, + "Low": 3990.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:00:00Z", + "Date": "2025-10-19T22:14:59Z", + "Open": 3999.14, + "Close": 4009.73, + "High": 4011.2, + "Low": 3990.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:15:00Z", + "Date": "2025-10-19T22:29:59Z", + "Open": 4009.73, + "Close": 4017.38, + "High": 4020.75, + "Low": 4004.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:30:00Z", + "Date": "2025-10-19T22:44:59Z", + "Open": 4017.38, + "Close": 4024.93, + "High": 4025.14, + "Low": 4013.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:45:00Z", + "Date": "2025-10-19T22:59:59Z", + "Open": 4024.93, + "Close": 4021.56, + "High": 4030.52, + "Low": 4020.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:00:00Z", + "Date": "2025-10-19T23:14:59Z", + "Open": 4021.56, + "Close": 4004.56, + "High": 4022.12, + "Low": 4001.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:15:00Z", + "Date": "2025-10-19T23:29:59Z", + "Open": 4004.56, + "Close": 3995.76, + "High": 4004.76, + "Low": 3993.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:30:00Z", + "Date": "2025-10-19T23:44:59Z", + "Open": 3995.76, + "Close": 3977.89, + "High": 3998.66, + "Low": 3974.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:45:00Z", + "Date": "2025-10-19T23:59:59Z", + "Open": 3977.89, + "Close": 3983.95, + "High": 3987.42, + "Low": 3976.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:00:00Z", + "Date": "2025-10-20T00:14:59Z", + "Open": 3983.95, + "Close": 3957.83, + "High": 3984.12, + "Low": 3956.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:15:00Z", + "Date": "2025-10-20T00:29:59Z", + "Open": 3957.83, + "Close": 3928.54, + "High": 3962.16, + "Low": 3923.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:30:00Z", + "Date": "2025-10-20T00:44:59Z", + "Open": 3928.54, + "Close": 3934.49, + "High": 3942.76, + "Low": 3910.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:45:00Z", + "Date": "2025-10-20T00:59:59Z", + "Open": 3934.49, + "Close": 3943.23, + "High": 3946.22, + "Low": 3929.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:00:00Z", + "Date": "2025-10-20T01:14:59Z", + "Open": 3943.23, + "Close": 3944.79, + "High": 3954.32, + "Low": 3931.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:15:00Z", + "Date": "2025-10-20T01:29:59Z", + "Open": 3944.79, + "Close": 3949.28, + "High": 3955.83, + "Low": 3941.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:30:00Z", + "Date": "2025-10-20T01:44:59Z", + "Open": 3949.28, + "Close": 3945.66, + "High": 3953.24, + "Low": 3937.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:45:00Z", + "Date": "2025-10-20T01:59:59Z", + "Open": 3945.66, + "Close": 3939.62, + "High": 3952.1, + "Low": 3938.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:00:00Z", + "Date": "2025-10-20T02:14:59Z", + "Open": 3939.62, + "Close": 3929.47, + "High": 3939.71, + "Low": 3921.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:15:00Z", + "Date": "2025-10-20T02:29:59Z", + "Open": 3929.47, + "Close": 3948.14, + "High": 3951.53, + "Low": 3927.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:30:00Z", + "Date": "2025-10-20T02:44:59Z", + "Open": 3948.14, + "Close": 3959.57, + "High": 3964.19, + "Low": 3943.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:45:00Z", + "Date": "2025-10-20T02:59:59Z", + "Open": 3959.57, + "Close": 3958.17, + "High": 3968.39, + "Low": 3953.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:00:00Z", + "Date": "2025-10-20T03:14:59Z", + "Open": 3958.17, + "Close": 3958.07, + "High": 3958.91, + "Low": 3949.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:15:00Z", + "Date": "2025-10-20T03:29:59Z", + "Open": 3958.07, + "Close": 3960.64, + "High": 3970.25, + "Low": 3956.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:30:00Z", + "Date": "2025-10-20T03:44:59Z", + "Open": 3960.64, + "Close": 3980.59, + "High": 3987.29, + "Low": 3956.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:45:00Z", + "Date": "2025-10-20T03:59:59Z", + "Open": 3980.59, + "Close": 4028.21, + "High": 4038.02, + "Low": 3976.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:00:00Z", + "Date": "2025-10-20T04:14:59Z", + "Open": 4028.21, + "Close": 4035.19, + "High": 4049.02, + "Low": 4026.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:15:00Z", + "Date": "2025-10-20T04:29:59Z", + "Open": 4035.19, + "Close": 4032.08, + "High": 4040.37, + "Low": 4024.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:30:00Z", + "Date": "2025-10-20T04:44:59Z", + "Open": 4032.08, + "Close": 4042.04, + "High": 4046.78, + "Low": 4031.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:45:00Z", + "Date": "2025-10-20T04:59:59Z", + "Open": 4042.04, + "Close": 4055.53, + "High": 4055.94, + "Low": 4037.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:00:00Z", + "Date": "2025-10-20T05:14:59Z", + "Open": 4055.53, + "Close": 4055.04, + "High": 4057.13, + "Low": 4043.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:15:00Z", + "Date": "2025-10-20T05:29:59Z", + "Open": 4055.04, + "Close": 4055.06, + "High": 4057.36, + "Low": 4045.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:30:00Z", + "Date": "2025-10-20T05:44:59Z", + "Open": 4055.06, + "Close": 4059.83, + "High": 4065.84, + "Low": 4053.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:45:00Z", + "Date": "2025-10-20T05:59:59Z", + "Open": 4059.83, + "Close": 4062.02, + "High": 4076.18, + "Low": 4055.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:00:00Z", + "Date": "2025-10-20T06:14:59Z", + "Open": 4062.02, + "Close": 4072.19, + "High": 4079.96, + "Low": 4058.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:15:00Z", + "Date": "2025-10-20T06:29:59Z", + "Open": 4072.19, + "Close": 4075.0, + "High": 4085.02, + "Low": 4070.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:30:00Z", + "Date": "2025-10-20T06:44:59Z", + "Open": 4075.0, + "Close": 4082.95, + "High": 4084.98, + "Low": 4074.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:45:00Z", + "Date": "2025-10-20T06:59:59Z", + "Open": 4082.95, + "Close": 4076.29, + "High": 4084.75, + "Low": 4075.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:00:00Z", + "Date": "2025-10-20T07:14:59Z", + "Open": 4076.29, + "Close": 4074.28, + "High": 4077.08, + "Low": 4064.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:15:00Z", + "Date": "2025-10-20T07:29:59Z", + "Open": 4074.28, + "Close": 4070.0, + "High": 4077.97, + "Low": 4068.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:30:00Z", + "Date": "2025-10-20T07:44:59Z", + "Open": 4070.0, + "Close": 4061.05, + "High": 4071.12, + "Low": 4058.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:45:00Z", + "Date": "2025-10-20T07:59:59Z", + "Open": 4061.05, + "Close": 4056.24, + "High": 4062.67, + "Low": 4052.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:00:00Z", + "Date": "2025-10-20T08:14:59Z", + "Open": 4056.24, + "Close": 4048.33, + "High": 4058.66, + "Low": 4039.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:15:00Z", + "Date": "2025-10-20T08:29:59Z", + "Open": 4048.33, + "Close": 4049.51, + "High": 4049.67, + "Low": 4034.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:30:00Z", + "Date": "2025-10-20T08:44:59Z", + "Open": 4049.51, + "Close": 4051.9, + "High": 4072.05, + "Low": 4043.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:45:00Z", + "Date": "2025-10-20T08:59:59Z", + "Open": 4051.9, + "Close": 4046.61, + "High": 4060.61, + "Low": 4041.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:00:00Z", + "Date": "2025-10-20T09:14:59Z", + "Open": 4046.61, + "Close": 4048.8, + "High": 4052.45, + "Low": 4037.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:15:00Z", + "Date": "2025-10-20T09:29:59Z", + "Open": 4048.8, + "Close": 4040.96, + "High": 4049.98, + "Low": 4036.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:30:00Z", + "Date": "2025-10-20T09:44:59Z", + "Open": 4040.96, + "Close": 4042.76, + "High": 4045.07, + "Low": 4035.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:45:00Z", + "Date": "2025-10-20T09:59:59Z", + "Open": 4042.76, + "Close": 4046.3, + "High": 4048.36, + "Low": 4037.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:00:00Z", + "Date": "2025-10-20T10:14:59Z", + "Open": 4046.3, + "Close": 4046.85, + "High": 4052.69, + "Low": 4039.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:15:00Z", + "Date": "2025-10-20T10:29:59Z", + "Open": 4046.85, + "Close": 4050.67, + "High": 4052.82, + "Low": 4043.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:30:00Z", + "Date": "2025-10-20T10:44:59Z", + "Open": 4050.67, + "Close": 4040.93, + "High": 4054.82, + "Low": 4037.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:45:00Z", + "Date": "2025-10-20T10:59:59Z", + "Open": 4040.93, + "Close": 4027.59, + "High": 4041.05, + "Low": 4017.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:00:00Z", + "Date": "2025-10-20T11:14:59Z", + "Open": 4027.59, + "Close": 4017.2, + "High": 4028.61, + "Low": 4014.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:15:00Z", + "Date": "2025-10-20T11:29:59Z", + "Open": 4017.2, + "Close": 4033.29, + "High": 4034.36, + "Low": 4013.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:30:00Z", + "Date": "2025-10-20T11:44:59Z", + "Open": 4033.29, + "Close": 4031.41, + "High": 4034.92, + "Low": 4026.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:45:00Z", + "Date": "2025-10-20T11:59:59Z", + "Open": 4031.41, + "Close": 4036.28, + "High": 4042.47, + "Low": 4030.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:00:00Z", + "Date": "2025-10-20T12:14:59Z", + "Open": 4036.28, + "Close": 4030.17, + "High": 4036.45, + "Low": 4026.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:15:00Z", + "Date": "2025-10-20T12:29:59Z", + "Open": 4030.17, + "Close": 4037.62, + "High": 4040.73, + "Low": 4027.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:30:00Z", + "Date": "2025-10-20T12:44:59Z", + "Open": 4037.62, + "Close": 4030.03, + "High": 4040.7, + "Low": 4028.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:45:00Z", + "Date": "2025-10-20T12:59:59Z", + "Open": 4030.03, + "Close": 4039.03, + "High": 4039.15, + "Low": 4027.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:00:00Z", + "Date": "2025-10-20T13:14:59Z", + "Open": 4039.03, + "Close": 4031.02, + "High": 4042.76, + "Low": 4030.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:15:00Z", + "Date": "2025-10-20T13:29:59Z", + "Open": 4031.02, + "Close": 4027.2, + "High": 4035.94, + "Low": 4021.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:30:00Z", + "Date": "2025-10-20T13:44:59Z", + "Open": 4027.2, + "Close": 4033.94, + "High": 4043.8, + "Low": 4026.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:45:00Z", + "Date": "2025-10-20T13:59:59Z", + "Open": 4033.94, + "Close": 4039.68, + "High": 4045.44, + "Low": 4028.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:00:00Z", + "Date": "2025-10-20T14:14:59Z", + "Open": 4039.68, + "Close": 4027.49, + "High": 4043.94, + "Low": 4026.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:15:00Z", + "Date": "2025-10-20T14:29:59Z", + "Open": 4027.49, + "Close": 4041.9, + "High": 4047.77, + "Low": 4013.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:30:00Z", + "Date": "2025-10-20T14:44:59Z", + "Open": 4041.9, + "Close": 4031.41, + "High": 4046.9, + "Low": 4026.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:45:00Z", + "Date": "2025-10-20T14:59:59Z", + "Open": 4031.41, + "Close": 4039.57, + "High": 4044.7, + "Low": 4031.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:00:00Z", + "Date": "2025-10-20T15:14:59Z", + "Open": 4039.57, + "Close": 4027.64, + "High": 4050.6, + "Low": 4026.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:15:00Z", + "Date": "2025-10-20T15:29:59Z", + "Open": 4027.64, + "Close": 4024.94, + "High": 4030.0, + "Low": 4018.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:30:00Z", + "Date": "2025-10-20T15:44:59Z", + "Open": 4024.94, + "Close": 4030.7, + "High": 4032.64, + "Low": 4020.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:45:00Z", + "Date": "2025-10-20T15:59:59Z", + "Open": 4030.7, + "Close": 4005.74, + "High": 4042.86, + "Low": 4004.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:00:00Z", + "Date": "2025-10-20T16:14:59Z", + "Open": 4005.74, + "Close": 3976.16, + "High": 4005.74, + "Low": 3957.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:15:00Z", + "Date": "2025-10-20T16:29:59Z", + "Open": 3976.16, + "Close": 3965.6, + "High": 3981.41, + "Low": 3958.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:30:00Z", + "Date": "2025-10-20T16:44:59Z", + "Open": 3965.6, + "Close": 3938.44, + "High": 3965.87, + "Low": 3936.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:45:00Z", + "Date": "2025-10-20T16:59:59Z", + "Open": 3938.44, + "Close": 3951.16, + "High": 3955.81, + "Low": 3927.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:00:00Z", + "Date": "2025-10-20T17:14:59Z", + "Open": 3951.16, + "Close": 3943.23, + "High": 3966.32, + "Low": 3942.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:15:00Z", + "Date": "2025-10-20T17:29:59Z", + "Open": 3943.23, + "Close": 3939.78, + "High": 3952.47, + "Low": 3934.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:30:00Z", + "Date": "2025-10-20T17:44:59Z", + "Open": 3939.78, + "Close": 3930.09, + "High": 3942.02, + "Low": 3922.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:45:00Z", + "Date": "2025-10-20T17:59:59Z", + "Open": 3930.09, + "Close": 3952.03, + "High": 3956.15, + "Low": 3929.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:00:00Z", + "Date": "2025-10-20T18:14:59Z", + "Open": 3952.03, + "Close": 3954.23, + "High": 3961.95, + "Low": 3948.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:15:00Z", + "Date": "2025-10-20T18:29:59Z", + "Open": 3954.23, + "Close": 3961.27, + "High": 3962.49, + "Low": 3946.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:30:00Z", + "Date": "2025-10-20T18:44:59Z", + "Open": 3961.27, + "Close": 3964.29, + "High": 3967.24, + "Low": 3956.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:45:00Z", + "Date": "2025-10-20T18:59:59Z", + "Open": 3964.29, + "Close": 3975.26, + "High": 3976.56, + "Low": 3963.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:00:00Z", + "Date": "2025-10-20T19:14:59Z", + "Open": 3975.26, + "Close": 3968.39, + "High": 3979.79, + "Low": 3963.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:15:00Z", + "Date": "2025-10-20T19:29:59Z", + "Open": 3968.39, + "Close": 3975.59, + "High": 3977.46, + "Low": 3960.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:30:00Z", + "Date": "2025-10-20T19:44:59Z", + "Open": 3975.59, + "Close": 3985.41, + "High": 3988.47, + "Low": 3974.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:45:00Z", + "Date": "2025-10-20T19:59:59Z", + "Open": 3985.41, + "Close": 3982.35, + "High": 3993.29, + "Low": 3981.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:00:00Z", + "Date": "2025-10-20T20:14:59Z", + "Open": 3982.35, + "Close": 3989.78, + "High": 3991.29, + "Low": 3975.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:15:00Z", + "Date": "2025-10-20T20:29:59Z", + "Open": 3989.78, + "Close": 3986.92, + "High": 3997.54, + "Low": 3984.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:30:00Z", + "Date": "2025-10-20T20:44:59Z", + "Open": 3986.92, + "Close": 3994.12, + "High": 3994.34, + "Low": 3982.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:45:00Z", + "Date": "2025-10-20T20:59:59Z", + "Open": 3994.12, + "Close": 3999.21, + "High": 3999.43, + "Low": 3990.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:00:00Z", + "Date": "2025-10-20T21:14:59Z", + "Open": 3999.21, + "Close": 3994.0, + "High": 4004.13, + "Low": 3993.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:15:00Z", + "Date": "2025-10-20T21:29:59Z", + "Open": 3994.0, + "Close": 3988.1, + "High": 3994.45, + "Low": 3979.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:30:00Z", + "Date": "2025-10-20T21:44:59Z", + "Open": 3988.1, + "Close": 3980.56, + "High": 3989.25, + "Low": 3974.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:45:00Z", + "Date": "2025-10-20T21:59:59Z", + "Open": 3980.56, + "Close": 3977.75, + "High": 3981.07, + "Low": 3972.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:00:00Z", + "Date": "2025-10-20T22:14:59Z", + "Open": 3977.75, + "Close": 3985.81, + "High": 3986.58, + "Low": 3971.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:15:00Z", + "Date": "2025-10-20T22:29:59Z", + "Open": 3985.81, + "Close": 3982.02, + "High": 3988.98, + "Low": 3981.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:30:00Z", + "Date": "2025-10-20T22:44:59Z", + "Open": 3982.02, + "Close": 3991.67, + "High": 3992.12, + "Low": 3981.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:45:00Z", + "Date": "2025-10-20T22:59:59Z", + "Open": 3991.67, + "Close": 3990.02, + "High": 3992.56, + "Low": 3985.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:00:00Z", + "Date": "2025-10-20T23:14:59Z", + "Open": 3990.02, + "Close": 3981.5, + "High": 3994.78, + "Low": 3979.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:15:00Z", + "Date": "2025-10-20T23:29:59Z", + "Open": 3981.5, + "Close": 3989.08, + "High": 3989.35, + "Low": 3978.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:30:00Z", + "Date": "2025-10-20T23:44:59Z", + "Open": 3989.08, + "Close": 3982.71, + "High": 3990.45, + "Low": 3980.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:45:00Z", + "Date": "2025-10-20T23:59:59Z", + "Open": 3982.71, + "Close": 3980.61, + "High": 3986.05, + "Low": 3977.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:00:00Z", + "Date": "2025-10-21T00:14:59Z", + "Open": 3980.61, + "Close": 3965.63, + "High": 3980.82, + "Low": 3964.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:15:00Z", + "Date": "2025-10-21T00:29:59Z", + "Open": 3965.63, + "Close": 3978.78, + "High": 3979.93, + "Low": 3965.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:30:00Z", + "Date": "2025-10-21T00:44:59Z", + "Open": 3978.78, + "Close": 3982.54, + "High": 3987.01, + "Low": 3972.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:45:00Z", + "Date": "2025-10-21T00:59:59Z", + "Open": 3982.54, + "Close": 3973.21, + "High": 3982.73, + "Low": 3972.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:00:00Z", + "Date": "2025-10-21T01:14:59Z", + "Open": 3973.21, + "Close": 3958.28, + "High": 3975.12, + "Low": 3956.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:15:00Z", + "Date": "2025-10-21T01:29:59Z", + "Open": 3958.28, + "Close": 3964.22, + "High": 3966.8, + "Low": 3956.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:30:00Z", + "Date": "2025-10-21T01:44:59Z", + "Open": 3964.22, + "Close": 3959.45, + "High": 3965.69, + "Low": 3953.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:45:00Z", + "Date": "2025-10-21T01:59:59Z", + "Open": 3959.45, + "Close": 3949.66, + "High": 3962.42, + "Low": 3937.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:00:00Z", + "Date": "2025-10-21T02:14:59Z", + "Open": 3949.66, + "Close": 3938.96, + "High": 3952.09, + "Low": 3928.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:15:00Z", + "Date": "2025-10-21T02:29:59Z", + "Open": 3938.96, + "Close": 3939.16, + "High": 3940.23, + "Low": 3926.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:30:00Z", + "Date": "2025-10-21T02:44:59Z", + "Open": 3939.16, + "Close": 3940.47, + "High": 3948.32, + "Low": 3935.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:45:00Z", + "Date": "2025-10-21T02:59:59Z", + "Open": 3940.47, + "Close": 3932.45, + "High": 3942.9, + "Low": 3930.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:00:00Z", + "Date": "2025-10-21T03:14:59Z", + "Open": 3932.45, + "Close": 3934.55, + "High": 3939.22, + "Low": 3929.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:15:00Z", + "Date": "2025-10-21T03:29:59Z", + "Open": 3934.55, + "Close": 3937.02, + "High": 3944.59, + "Low": 3931.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:30:00Z", + "Date": "2025-10-21T03:44:59Z", + "Open": 3937.02, + "Close": 3936.46, + "High": 3942.37, + "Low": 3934.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:45:00Z", + "Date": "2025-10-21T03:59:59Z", + "Open": 3936.46, + "Close": 3923.93, + "High": 3936.78, + "Low": 3921.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:00:00Z", + "Date": "2025-10-21T04:14:59Z", + "Open": 3923.93, + "Close": 3879.87, + "High": 3924.04, + "Low": 3868.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:15:00Z", + "Date": "2025-10-21T04:29:59Z", + "Open": 3879.87, + "Close": 3878.11, + "High": 3881.02, + "Low": 3868.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:30:00Z", + "Date": "2025-10-21T04:44:59Z", + "Open": 3878.11, + "Close": 3859.21, + "High": 3878.37, + "Low": 3854.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:45:00Z", + "Date": "2025-10-21T04:59:59Z", + "Open": 3859.21, + "Close": 3852.02, + "High": 3862.12, + "Low": 3845.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:00:00Z", + "Date": "2025-10-21T05:14:59Z", + "Open": 3852.02, + "Close": 3857.29, + "High": 3859.04, + "Low": 3841.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:15:00Z", + "Date": "2025-10-21T05:29:59Z", + "Open": 3857.29, + "Close": 3865.7, + "High": 3867.29, + "Low": 3852.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:30:00Z", + "Date": "2025-10-21T05:44:59Z", + "Open": 3865.7, + "Close": 3867.71, + "High": 3870.77, + "Low": 3852.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:45:00Z", + "Date": "2025-10-21T05:59:59Z", + "Open": 3867.71, + "Close": 3864.86, + "High": 3875.13, + "Low": 3861.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:00:00Z", + "Date": "2025-10-21T06:14:59Z", + "Open": 3864.86, + "Close": 3865.04, + "High": 3866.16, + "Low": 3856.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:15:00Z", + "Date": "2025-10-21T06:29:59Z", + "Open": 3865.04, + "Close": 3882.43, + "High": 3886.26, + "Low": 3863.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:30:00Z", + "Date": "2025-10-21T06:44:59Z", + "Open": 3882.43, + "Close": 3883.69, + "High": 3891.8, + "Low": 3880.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:45:00Z", + "Date": "2025-10-21T06:59:59Z", + "Open": 3883.69, + "Close": 3888.53, + "High": 3893.08, + "Low": 3882.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:00:00Z", + "Date": "2025-10-21T07:14:59Z", + "Open": 3888.53, + "Close": 3876.62, + "High": 3890.51, + "Low": 3876.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:15:00Z", + "Date": "2025-10-21T07:29:59Z", + "Open": 3876.62, + "Close": 3893.01, + "High": 3894.23, + "Low": 3876.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:30:00Z", + "Date": "2025-10-21T07:44:59Z", + "Open": 3893.01, + "Close": 3889.93, + "High": 3897.77, + "Low": 3889.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:45:00Z", + "Date": "2025-10-21T07:59:59Z", + "Open": 3889.93, + "Close": 3893.79, + "High": 3897.17, + "Low": 3888.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:00:00Z", + "Date": "2025-10-21T08:14:59Z", + "Open": 3893.79, + "Close": 3880.27, + "High": 3894.63, + "Low": 3879.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:15:00Z", + "Date": "2025-10-21T08:29:59Z", + "Open": 3880.27, + "Close": 3881.05, + "High": 3887.37, + "Low": 3874.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:30:00Z", + "Date": "2025-10-21T08:44:59Z", + "Open": 3881.05, + "Close": 3858.8, + "High": 3881.25, + "Low": 3855.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:45:00Z", + "Date": "2025-10-21T08:59:59Z", + "Open": 3858.8, + "Close": 3868.92, + "High": 3875.59, + "Low": 3853.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:00:00Z", + "Date": "2025-10-21T09:14:59Z", + "Open": 3868.92, + "Close": 3867.42, + "High": 3869.8, + "Low": 3857.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:15:00Z", + "Date": "2025-10-21T09:29:59Z", + "Open": 3867.42, + "Close": 3871.86, + "High": 3875.48, + "Low": 3862.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:30:00Z", + "Date": "2025-10-21T09:44:59Z", + "Open": 3871.86, + "Close": 3867.19, + "High": 3874.35, + "Low": 3864.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:45:00Z", + "Date": "2025-10-21T09:59:59Z", + "Open": 3867.19, + "Close": 3865.64, + "High": 3870.92, + "Low": 3862.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:00:00Z", + "Date": "2025-10-21T10:14:59Z", + "Open": 3865.64, + "Close": 3871.04, + "High": 3874.52, + "Low": 3862.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:15:00Z", + "Date": "2025-10-21T10:29:59Z", + "Open": 3871.04, + "Close": 3862.64, + "High": 3874.5, + "Low": 3860.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:30:00Z", + "Date": "2025-10-21T10:44:59Z", + "Open": 3862.64, + "Close": 3873.88, + "High": 3879.73, + "Low": 3862.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:45:00Z", + "Date": "2025-10-21T10:59:59Z", + "Open": 3873.88, + "Close": 3884.84, + "High": 3897.7, + "Low": 3873.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:00:00Z", + "Date": "2025-10-21T11:14:59Z", + "Open": 3884.84, + "Close": 3876.17, + "High": 3885.67, + "Low": 3870.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:15:00Z", + "Date": "2025-10-21T11:29:59Z", + "Open": 3876.17, + "Close": 3884.1, + "High": 3887.96, + "Low": 3872.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:30:00Z", + "Date": "2025-10-21T11:44:59Z", + "Open": 3884.1, + "Close": 3888.96, + "High": 3895.13, + "Low": 3880.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:45:00Z", + "Date": "2025-10-21T11:59:59Z", + "Open": 3888.96, + "Close": 3891.0, + "High": 3895.54, + "Low": 3888.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:00:00Z", + "Date": "2025-10-21T12:14:59Z", + "Open": 3891.0, + "Close": 3888.97, + "High": 3893.78, + "Low": 3885.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:15:00Z", + "Date": "2025-10-21T12:29:59Z", + "Open": 3888.97, + "Close": 3905.68, + "High": 3919.66, + "Low": 3888.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:30:00Z", + "Date": "2025-10-21T12:44:59Z", + "Open": 3905.68, + "Close": 3916.49, + "High": 3916.89, + "Low": 3900.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:45:00Z", + "Date": "2025-10-21T12:59:59Z", + "Open": 3916.49, + "Close": 3881.52, + "High": 3917.62, + "Low": 3878.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:00:00Z", + "Date": "2025-10-21T13:14:59Z", + "Open": 3881.52, + "Close": 3882.67, + "High": 3893.99, + "Low": 3863.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:15:00Z", + "Date": "2025-10-21T13:29:59Z", + "Open": 3882.67, + "Close": 3886.7, + "High": 3888.15, + "Low": 3876.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:30:00Z", + "Date": "2025-10-21T13:44:59Z", + "Open": 3886.7, + "Close": 3878.78, + "High": 3899.62, + "Low": 3870.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:45:00Z", + "Date": "2025-10-21T13:59:59Z", + "Open": 3878.78, + "Close": 3867.45, + "High": 3879.0, + "Low": 3853.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:00:00Z", + "Date": "2025-10-21T14:14:59Z", + "Open": 3867.45, + "Close": 3928.1, + "High": 3928.23, + "Low": 3866.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:15:00Z", + "Date": "2025-10-21T14:29:59Z", + "Open": 3928.1, + "Close": 3917.71, + "High": 3957.6, + "Low": 3916.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:30:00Z", + "Date": "2025-10-21T14:44:59Z", + "Open": 3917.71, + "Close": 3931.43, + "High": 3940.81, + "Low": 3915.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:45:00Z", + "Date": "2025-10-21T14:59:59Z", + "Open": 3931.43, + "Close": 4022.67, + "High": 4025.84, + "Low": 3923.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:00:00Z", + "Date": "2025-10-21T15:14:59Z", + "Open": 4022.67, + "Close": 4034.45, + "High": 4048.82, + "Low": 3998.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:15:00Z", + "Date": "2025-10-21T15:29:59Z", + "Open": 4034.45, + "Close": 4056.69, + "High": 4070.85, + "Low": 4024.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:30:00Z", + "Date": "2025-10-21T15:44:59Z", + "Open": 4056.69, + "Close": 4075.34, + "High": 4075.42, + "Low": 4039.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:45:00Z", + "Date": "2025-10-21T15:59:59Z", + "Open": 4075.34, + "Close": 4083.57, + "High": 4086.37, + "Low": 4064.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:00:00Z", + "Date": "2025-10-21T16:14:59Z", + "Open": 4083.57, + "Close": 4088.14, + "High": 4098.3, + "Low": 4067.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:15:00Z", + "Date": "2025-10-21T16:29:59Z", + "Open": 4088.14, + "Close": 4100.34, + "High": 4110.63, + "Low": 4084.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:30:00Z", + "Date": "2025-10-21T16:44:59Z", + "Open": 4100.34, + "Close": 4094.92, + "High": 4112.15, + "Low": 4085.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:45:00Z", + "Date": "2025-10-21T16:59:59Z", + "Open": 4094.92, + "Close": 4029.79, + "High": 4105.06, + "Low": 4021.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:00:00Z", + "Date": "2025-10-21T17:14:59Z", + "Open": 4029.79, + "Close": 4015.67, + "High": 4041.43, + "Low": 4007.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:15:00Z", + "Date": "2025-10-21T17:29:59Z", + "Open": 4015.67, + "Close": 4009.23, + "High": 4018.98, + "Low": 3967.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:30:00Z", + "Date": "2025-10-21T17:44:59Z", + "Open": 4009.23, + "Close": 4027.72, + "High": 4034.84, + "Low": 3997.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:45:00Z", + "Date": "2025-10-21T17:59:59Z", + "Open": 4027.72, + "Close": 4016.5, + "High": 4032.46, + "Low": 4011.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:00:00Z", + "Date": "2025-10-21T18:14:59Z", + "Open": 4016.5, + "Close": 3987.34, + "High": 4024.86, + "Low": 3978.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:15:00Z", + "Date": "2025-10-21T18:29:59Z", + "Open": 3987.34, + "Close": 3992.08, + "High": 4001.92, + "Low": 3978.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:30:00Z", + "Date": "2025-10-21T18:44:59Z", + "Open": 3992.08, + "Close": 3995.01, + "High": 3998.26, + "Low": 3980.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:45:00Z", + "Date": "2025-10-21T18:59:59Z", + "Open": 3995.01, + "Close": 4016.17, + "High": 4017.75, + "Low": 3994.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:00:00Z", + "Date": "2025-10-21T19:14:59Z", + "Open": 4016.17, + "Close": 4023.34, + "High": 4024.33, + "Low": 4011.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:15:00Z", + "Date": "2025-10-21T19:29:59Z", + "Open": 4023.34, + "Close": 4003.61, + "High": 4025.12, + "Low": 4000.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:30:00Z", + "Date": "2025-10-21T19:44:59Z", + "Open": 4003.61, + "Close": 4007.61, + "High": 4010.51, + "Low": 3997.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:45:00Z", + "Date": "2025-10-21T19:59:59Z", + "Open": 4007.61, + "Close": 3997.34, + "High": 4016.23, + "Low": 3996.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:00:00Z", + "Date": "2025-10-21T20:14:59Z", + "Open": 3997.34, + "Close": 3981.43, + "High": 4003.05, + "Low": 3978.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:15:00Z", + "Date": "2025-10-21T20:29:59Z", + "Open": 3981.43, + "Close": 3953.91, + "High": 3983.28, + "Low": 3940.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:30:00Z", + "Date": "2025-10-21T20:44:59Z", + "Open": 3953.91, + "Close": 3957.1, + "High": 3961.53, + "Low": 3945.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:45:00Z", + "Date": "2025-10-21T20:59:59Z", + "Open": 3957.1, + "Close": 3955.15, + "High": 3961.69, + "Low": 3945.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:00:00Z", + "Date": "2025-10-21T21:14:59Z", + "Open": 3955.15, + "Close": 3965.15, + "High": 3968.18, + "Low": 3951.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:15:00Z", + "Date": "2025-10-21T21:29:59Z", + "Open": 3965.15, + "Close": 3931.82, + "High": 3967.01, + "Low": 3897.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:30:00Z", + "Date": "2025-10-21T21:44:59Z", + "Open": 3931.82, + "Close": 3950.48, + "High": 3951.57, + "Low": 3928.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:45:00Z", + "Date": "2025-10-21T21:59:59Z", + "Open": 3950.48, + "Close": 3947.56, + "High": 3956.47, + "Low": 3943.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:00:00Z", + "Date": "2025-10-21T22:14:59Z", + "Open": 3947.56, + "Close": 3936.71, + "High": 3951.42, + "Low": 3923.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:15:00Z", + "Date": "2025-10-21T22:29:59Z", + "Open": 3936.71, + "Close": 3914.25, + "High": 3946.63, + "Low": 3912.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:30:00Z", + "Date": "2025-10-21T22:44:59Z", + "Open": 3914.25, + "Close": 3914.86, + "High": 3925.84, + "Low": 3895.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:45:00Z", + "Date": "2025-10-21T22:59:59Z", + "Open": 3914.86, + "Close": 3903.28, + "High": 3927.05, + "Low": 3899.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:00:00Z", + "Date": "2025-10-21T23:14:59Z", + "Open": 3903.28, + "Close": 3903.27, + "High": 3909.14, + "Low": 3892.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:15:00Z", + "Date": "2025-10-21T23:29:59Z", + "Open": 3903.27, + "Close": 3896.66, + "High": 3913.24, + "Low": 3893.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:30:00Z", + "Date": "2025-10-21T23:44:59Z", + "Open": 3896.66, + "Close": 3872.89, + "High": 3896.87, + "Low": 3859.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:45:00Z", + "Date": "2025-10-21T23:59:59Z", + "Open": 3872.89, + "Close": 3874.91, + "High": 3883.02, + "Low": 3869.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:00:00Z", + "Date": "2025-10-22T00:14:59Z", + "Open": 3874.91, + "Close": 3888.07, + "High": 3891.37, + "Low": 3864.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:15:00Z", + "Date": "2025-10-22T00:29:59Z", + "Open": 3888.07, + "Close": 3861.81, + "High": 3888.35, + "Low": 3856.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:30:00Z", + "Date": "2025-10-22T00:44:59Z", + "Open": 3861.81, + "Close": 3840.26, + "High": 3873.11, + "Low": 3823.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:45:00Z", + "Date": "2025-10-22T00:59:59Z", + "Open": 3840.26, + "Close": 3844.19, + "High": 3850.75, + "Low": 3840.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:00:00Z", + "Date": "2025-10-22T01:14:59Z", + "Open": 3844.19, + "Close": 3867.62, + "High": 3868.58, + "Low": 3843.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:15:00Z", + "Date": "2025-10-22T01:29:59Z", + "Open": 3867.62, + "Close": 3858.75, + "High": 3867.79, + "Low": 3848.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:30:00Z", + "Date": "2025-10-22T01:44:59Z", + "Open": 3858.75, + "Close": 3864.47, + "High": 3864.94, + "Low": 3849.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:45:00Z", + "Date": "2025-10-22T01:59:59Z", + "Open": 3864.47, + "Close": 3871.16, + "High": 3876.37, + "Low": 3857.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:00:00Z", + "Date": "2025-10-22T02:14:59Z", + "Open": 3871.16, + "Close": 3878.2, + "High": 3878.66, + "Low": 3867.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:15:00Z", + "Date": "2025-10-22T02:29:59Z", + "Open": 3878.2, + "Close": 3875.75, + "High": 3878.62, + "Low": 3869.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:30:00Z", + "Date": "2025-10-22T02:44:59Z", + "Open": 3875.75, + "Close": 3867.89, + "High": 3875.99, + "Low": 3865.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:45:00Z", + "Date": "2025-10-22T02:59:59Z", + "Open": 3867.89, + "Close": 3864.02, + "High": 3869.51, + "Low": 3863.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:00:00Z", + "Date": "2025-10-22T03:14:59Z", + "Open": 3864.02, + "Close": 3845.39, + "High": 3864.28, + "Low": 3843.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:15:00Z", + "Date": "2025-10-22T03:29:59Z", + "Open": 3845.39, + "Close": 3861.47, + "High": 3865.1, + "Low": 3843.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:30:00Z", + "Date": "2025-10-22T03:44:59Z", + "Open": 3861.47, + "Close": 3853.07, + "High": 3863.1, + "Low": 3848.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:45:00Z", + "Date": "2025-10-22T03:59:59Z", + "Open": 3853.07, + "Close": 3861.09, + "High": 3861.71, + "Low": 3851.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:00:00Z", + "Date": "2025-10-22T04:14:59Z", + "Open": 3861.09, + "Close": 3872.12, + "High": 3875.15, + "Low": 3859.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:15:00Z", + "Date": "2025-10-22T04:29:59Z", + "Open": 3872.12, + "Close": 3867.11, + "High": 3875.94, + "Low": 3865.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:30:00Z", + "Date": "2025-10-22T04:44:59Z", + "Open": 3867.11, + "Close": 3880.56, + "High": 3886.25, + "Low": 3866.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:45:00Z", + "Date": "2025-10-22T04:59:59Z", + "Open": 3880.56, + "Close": 3881.0, + "High": 3882.56, + "Low": 3877.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:00:00Z", + "Date": "2025-10-22T05:14:59Z", + "Open": 3881.0, + "Close": 3868.69, + "High": 3884.28, + "Low": 3867.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:15:00Z", + "Date": "2025-10-22T05:29:59Z", + "Open": 3868.69, + "Close": 3851.16, + "High": 3870.25, + "Low": 3841.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:30:00Z", + "Date": "2025-10-22T05:44:59Z", + "Open": 3851.16, + "Close": 3850.88, + "High": 3856.4, + "Low": 3842.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:45:00Z", + "Date": "2025-10-22T05:59:59Z", + "Open": 3850.88, + "Close": 3862.33, + "High": 3867.01, + "Low": 3846.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:00:00Z", + "Date": "2025-10-22T06:14:59Z", + "Open": 3862.33, + "Close": 3863.65, + "High": 3864.6, + "Low": 3855.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:15:00Z", + "Date": "2025-10-22T06:29:59Z", + "Open": 3863.65, + "Close": 3862.0, + "High": 3869.75, + "Low": 3856.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:30:00Z", + "Date": "2025-10-22T06:44:59Z", + "Open": 3862.0, + "Close": 3868.51, + "High": 3872.28, + "Low": 3861.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:45:00Z", + "Date": "2025-10-22T06:59:59Z", + "Open": 3868.51, + "Close": 3854.64, + "High": 3868.82, + "Low": 3854.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:00:00Z", + "Date": "2025-10-22T07:14:59Z", + "Open": 3854.64, + "Close": 3844.02, + "High": 3856.25, + "Low": 3842.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:15:00Z", + "Date": "2025-10-22T07:29:59Z", + "Open": 3844.02, + "Close": 3862.22, + "High": 3863.42, + "Low": 3843.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:30:00Z", + "Date": "2025-10-22T07:44:59Z", + "Open": 3862.22, + "Close": 3863.23, + "High": 3870.22, + "Low": 3856.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:45:00Z", + "Date": "2025-10-22T07:59:59Z", + "Open": 3863.23, + "Close": 3870.42, + "High": 3876.77, + "Low": 3859.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:00:00Z", + "Date": "2025-10-22T08:14:59Z", + "Open": 3870.42, + "Close": 3857.55, + "High": 3870.74, + "Low": 3857.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:15:00Z", + "Date": "2025-10-22T08:29:59Z", + "Open": 3857.55, + "Close": 3860.17, + "High": 3865.25, + "Low": 3850.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:30:00Z", + "Date": "2025-10-22T08:44:59Z", + "Open": 3860.17, + "Close": 3863.12, + "High": 3863.56, + "Low": 3853.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:45:00Z", + "Date": "2025-10-22T08:59:59Z", + "Open": 3863.12, + "Close": 3855.75, + "High": 3865.23, + "Low": 3852.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:00:00Z", + "Date": "2025-10-22T09:14:59Z", + "Open": 3855.75, + "Close": 3846.69, + "High": 3860.32, + "Low": 3845.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:15:00Z", + "Date": "2025-10-22T09:29:59Z", + "Open": 3846.69, + "Close": 3852.66, + "High": 3853.78, + "Low": 3829.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:30:00Z", + "Date": "2025-10-22T09:44:59Z", + "Open": 3852.66, + "Close": 3837.24, + "High": 3859.91, + "Low": 3834.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:45:00Z", + "Date": "2025-10-22T09:59:59Z", + "Open": 3837.24, + "Close": 3838.68, + "High": 3845.23, + "Low": 3829.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:00:00Z", + "Date": "2025-10-22T10:14:59Z", + "Open": 3838.68, + "Close": 3846.43, + "High": 3850.78, + "Low": 3832.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:15:00Z", + "Date": "2025-10-22T10:29:59Z", + "Open": 3846.43, + "Close": 3839.27, + "High": 3850.58, + "Low": 3835.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:30:00Z", + "Date": "2025-10-22T10:44:59Z", + "Open": 3839.27, + "Close": 3835.24, + "High": 3844.16, + "Low": 3829.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:45:00Z", + "Date": "2025-10-22T10:59:59Z", + "Open": 3835.24, + "Close": 3821.74, + "High": 3839.31, + "Low": 3821.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:00:00Z", + "Date": "2025-10-22T11:14:59Z", + "Open": 3821.74, + "Close": 3827.02, + "High": 3829.87, + "Low": 3776.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:15:00Z", + "Date": "2025-10-22T11:29:59Z", + "Open": 3827.02, + "Close": 3825.37, + "High": 3840.05, + "Low": 3809.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:30:00Z", + "Date": "2025-10-22T11:44:59Z", + "Open": 3825.37, + "Close": 3828.78, + "High": 3840.17, + "Low": 3825.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:45:00Z", + "Date": "2025-10-22T11:59:59Z", + "Open": 3828.78, + "Close": 3830.64, + "High": 3832.1, + "Low": 3817.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:00:00Z", + "Date": "2025-10-22T12:14:59Z", + "Open": 3830.64, + "Close": 3834.93, + "High": 3836.97, + "Low": 3822.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:15:00Z", + "Date": "2025-10-22T12:29:59Z", + "Open": 3834.93, + "Close": 3846.66, + "High": 3856.67, + "Low": 3834.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:30:00Z", + "Date": "2025-10-22T12:44:59Z", + "Open": 3846.66, + "Close": 3852.45, + "High": 3859.35, + "Low": 3841.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:45:00Z", + "Date": "2025-10-22T12:59:59Z", + "Open": 3852.45, + "Close": 3848.45, + "High": 3852.69, + "Low": 3843.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:00:00Z", + "Date": "2025-10-22T13:14:59Z", + "Open": 3848.45, + "Close": 3861.34, + "High": 3867.74, + "Low": 3840.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:15:00Z", + "Date": "2025-10-22T13:29:59Z", + "Open": 3861.34, + "Close": 3852.33, + "High": 3861.57, + "Low": 3850.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:30:00Z", + "Date": "2025-10-22T13:44:59Z", + "Open": 3852.33, + "Close": 3842.95, + "High": 3861.21, + "Low": 3827.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:45:00Z", + "Date": "2025-10-22T13:59:59Z", + "Open": 3842.95, + "Close": 3875.29, + "High": 3878.41, + "Low": 3834.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:00:00Z", + "Date": "2025-10-22T14:14:59Z", + "Open": 3875.29, + "Close": 3842.85, + "High": 3876.22, + "Low": 3834.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:15:00Z", + "Date": "2025-10-22T14:29:59Z", + "Open": 3842.85, + "Close": 3812.82, + "High": 3851.35, + "Low": 3791.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:30:00Z", + "Date": "2025-10-22T14:44:59Z", + "Open": 3812.82, + "Close": 3796.17, + "High": 3819.75, + "Low": 3795.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:45:00Z", + "Date": "2025-10-22T14:59:59Z", + "Open": 3796.17, + "Close": 3849.58, + "High": 3850.25, + "Low": 3781.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:00:00Z", + "Date": "2025-10-22T15:14:59Z", + "Open": 3849.58, + "Close": 3827.78, + "High": 3864.61, + "Low": 3825.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:15:00Z", + "Date": "2025-10-22T15:29:59Z", + "Open": 3827.78, + "Close": 3805.61, + "High": 3828.97, + "Low": 3793.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:30:00Z", + "Date": "2025-10-22T15:44:59Z", + "Open": 3805.61, + "Close": 3841.49, + "High": 3846.69, + "Low": 3799.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:45:00Z", + "Date": "2025-10-22T15:59:59Z", + "Open": 3841.49, + "Close": 3841.87, + "High": 3848.21, + "Low": 3832.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:00:00Z", + "Date": "2025-10-22T16:14:59Z", + "Open": 3841.87, + "Close": 3839.99, + "High": 3853.62, + "Low": 3829.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:15:00Z", + "Date": "2025-10-22T16:29:59Z", + "Open": 3839.99, + "Close": 3841.68, + "High": 3847.01, + "Low": 3813.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:30:00Z", + "Date": "2025-10-22T16:44:59Z", + "Open": 3841.68, + "Close": 3845.42, + "High": 3860.87, + "Low": 3813.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:45:00Z", + "Date": "2025-10-22T16:59:59Z", + "Open": 3845.42, + "Close": 3835.92, + "High": 3857.21, + "Low": 3833.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:00:00Z", + "Date": "2025-10-22T17:14:59Z", + "Open": 3835.92, + "Close": 3834.69, + "High": 3843.11, + "Low": 3827.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:15:00Z", + "Date": "2025-10-22T17:29:59Z", + "Open": 3834.69, + "Close": 3827.45, + "High": 3835.86, + "Low": 3822.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:30:00Z", + "Date": "2025-10-22T17:44:59Z", + "Open": 3827.45, + "Close": 3815.58, + "High": 3840.94, + "Low": 3812.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:45:00Z", + "Date": "2025-10-22T17:59:59Z", + "Open": 3815.58, + "Close": 3808.34, + "High": 3824.47, + "Low": 3795.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:00:00Z", + "Date": "2025-10-22T18:14:59Z", + "Open": 3808.34, + "Close": 3809.59, + "High": 3822.14, + "Low": 3807.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:15:00Z", + "Date": "2025-10-22T18:29:59Z", + "Open": 3809.59, + "Close": 3810.06, + "High": 3821.62, + "Low": 3793.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:30:00Z", + "Date": "2025-10-22T18:44:59Z", + "Open": 3810.06, + "Close": 3800.18, + "High": 3814.01, + "Low": 3795.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:45:00Z", + "Date": "2025-10-22T18:59:59Z", + "Open": 3800.18, + "Close": 3803.5, + "High": 3804.94, + "Low": 3793.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:00:00Z", + "Date": "2025-10-22T19:14:59Z", + "Open": 3803.5, + "Close": 3819.53, + "High": 3827.2, + "Low": 3798.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:15:00Z", + "Date": "2025-10-22T19:29:59Z", + "Open": 3819.53, + "Close": 3814.43, + "High": 3827.41, + "Low": 3811.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:30:00Z", + "Date": "2025-10-22T19:44:59Z", + "Open": 3814.43, + "Close": 3806.51, + "High": 3824.31, + "Low": 3805.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:45:00Z", + "Date": "2025-10-22T19:59:59Z", + "Open": 3806.51, + "Close": 3804.25, + "High": 3810.62, + "Low": 3784.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:00:00Z", + "Date": "2025-10-22T20:14:59Z", + "Open": 3804.25, + "Close": 3797.96, + "High": 3810.79, + "Low": 3794.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:15:00Z", + "Date": "2025-10-22T20:29:59Z", + "Open": 3797.96, + "Close": 3784.49, + "High": 3798.31, + "Low": 3779.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:30:00Z", + "Date": "2025-10-22T20:44:59Z", + "Open": 3784.49, + "Close": 3801.12, + "High": 3802.46, + "Low": 3771.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:45:00Z", + "Date": "2025-10-22T20:59:59Z", + "Open": 3801.12, + "Close": 3781.46, + "High": 3801.48, + "Low": 3774.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:00:00Z", + "Date": "2025-10-22T21:14:59Z", + "Open": 3781.46, + "Close": 3744.01, + "High": 3782.83, + "Low": 3714.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:15:00Z", + "Date": "2025-10-22T21:29:59Z", + "Open": 3744.01, + "Close": 3725.04, + "High": 3753.55, + "Low": 3722.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:30:00Z", + "Date": "2025-10-22T21:44:59Z", + "Open": 3725.04, + "Close": 3742.54, + "High": 3749.54, + "Low": 3721.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:45:00Z", + "Date": "2025-10-22T21:59:59Z", + "Open": 3742.54, + "Close": 3745.17, + "High": 3757.28, + "Low": 3739.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:00:00Z", + "Date": "2025-10-22T22:14:59Z", + "Open": 3745.17, + "Close": 3759.05, + "High": 3763.13, + "Low": 3741.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:15:00Z", + "Date": "2025-10-22T22:29:59Z", + "Open": 3759.05, + "Close": 3738.3, + "High": 3759.96, + "Low": 3735.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:30:00Z", + "Date": "2025-10-22T22:44:59Z", + "Open": 3738.3, + "Close": 3752.98, + "High": 3755.79, + "Low": 3737.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:45:00Z", + "Date": "2025-10-22T22:59:59Z", + "Open": 3752.98, + "Close": 3752.75, + "High": 3757.07, + "Low": 3742.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:00:00Z", + "Date": "2025-10-22T23:14:59Z", + "Open": 3752.75, + "Close": 3773.75, + "High": 3775.85, + "Low": 3751.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:15:00Z", + "Date": "2025-10-22T23:29:59Z", + "Open": 3773.75, + "Close": 3796.04, + "High": 3809.45, + "Low": 3772.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:30:00Z", + "Date": "2025-10-22T23:44:59Z", + "Open": 3796.04, + "Close": 3796.39, + "High": 3816.77, + "Low": 3796.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:45:00Z", + "Date": "2025-10-22T23:59:59Z", + "Open": 3796.39, + "Close": 3805.9, + "High": 3811.85, + "Low": 3796.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:00:00Z", + "Date": "2025-10-23T00:14:59Z", + "Open": 3805.9, + "Close": 3811.86, + "High": 3812.32, + "Low": 3797.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:15:00Z", + "Date": "2025-10-23T00:29:59Z", + "Open": 3811.86, + "Close": 3807.91, + "High": 3820.1, + "Low": 3803.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:30:00Z", + "Date": "2025-10-23T00:44:59Z", + "Open": 3807.91, + "Close": 3808.35, + "High": 3817.39, + "Low": 3805.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:45:00Z", + "Date": "2025-10-23T00:59:59Z", + "Open": 3808.35, + "Close": 3815.08, + "High": 3822.29, + "Low": 3805.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:00:00Z", + "Date": "2025-10-23T01:14:59Z", + "Open": 3815.08, + "Close": 3828.9, + "High": 3835.88, + "Low": 3813.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:15:00Z", + "Date": "2025-10-23T01:29:59Z", + "Open": 3828.9, + "Close": 3820.37, + "High": 3834.71, + "Low": 3812.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:30:00Z", + "Date": "2025-10-23T01:44:59Z", + "Open": 3820.37, + "Close": 3825.58, + "High": 3827.94, + "Low": 3818.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:45:00Z", + "Date": "2025-10-23T01:59:59Z", + "Open": 3825.58, + "Close": 3822.03, + "High": 3828.95, + "Low": 3820.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:00:00Z", + "Date": "2025-10-23T02:14:59Z", + "Open": 3822.03, + "Close": 3821.71, + "High": 3823.09, + "Low": 3815.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:15:00Z", + "Date": "2025-10-23T02:29:59Z", + "Open": 3821.71, + "Close": 3827.06, + "High": 3829.29, + "Low": 3821.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:30:00Z", + "Date": "2025-10-23T02:44:59Z", + "Open": 3827.06, + "Close": 3831.64, + "High": 3835.3, + "Low": 3826.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:45:00Z", + "Date": "2025-10-23T02:59:59Z", + "Open": 3831.64, + "Close": 3826.58, + "High": 3831.98, + "Low": 3820.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:00:00Z", + "Date": "2025-10-23T03:14:59Z", + "Open": 3826.58, + "Close": 3825.17, + "High": 3831.21, + "Low": 3824.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:15:00Z", + "Date": "2025-10-23T03:29:59Z", + "Open": 3825.17, + "Close": 3833.66, + "High": 3835.35, + "Low": 3825.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:30:00Z", + "Date": "2025-10-23T03:44:59Z", + "Open": 3833.66, + "Close": 3826.34, + "High": 3835.87, + "Low": 3825.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:45:00Z", + "Date": "2025-10-23T03:59:59Z", + "Open": 3826.34, + "Close": 3827.49, + "High": 3830.48, + "Low": 3822.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:00:00Z", + "Date": "2025-10-23T04:14:59Z", + "Open": 3827.49, + "Close": 3824.01, + "High": 3834.22, + "Low": 3823.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:15:00Z", + "Date": "2025-10-23T04:29:59Z", + "Open": 3824.01, + "Close": 3831.13, + "High": 3835.26, + "Low": 3823.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:30:00Z", + "Date": "2025-10-23T04:44:59Z", + "Open": 3831.13, + "Close": 3845.62, + "High": 3849.27, + "Low": 3826.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:45:00Z", + "Date": "2025-10-23T04:59:59Z", + "Open": 3845.62, + "Close": 3837.04, + "High": 3847.09, + "Low": 3836.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:00:00Z", + "Date": "2025-10-23T05:14:59Z", + "Open": 3837.04, + "Close": 3843.36, + "High": 3844.43, + "Low": 3835.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:15:00Z", + "Date": "2025-10-23T05:29:59Z", + "Open": 3843.36, + "Close": 3842.3, + "High": 3844.69, + "Low": 3839.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:30:00Z", + "Date": "2025-10-23T05:44:59Z", + "Open": 3842.3, + "Close": 3837.82, + "High": 3843.22, + "Low": 3837.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:45:00Z", + "Date": "2025-10-23T05:59:59Z", + "Open": 3837.82, + "Close": 3848.81, + "High": 3850.75, + "Low": 3836.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:00:00Z", + "Date": "2025-10-23T06:14:59Z", + "Open": 3848.81, + "Close": 3855.58, + "High": 3855.81, + "Low": 3844.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:15:00Z", + "Date": "2025-10-23T06:29:59Z", + "Open": 3855.58, + "Close": 3877.67, + "High": 3886.53, + "Low": 3855.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:30:00Z", + "Date": "2025-10-23T06:44:59Z", + "Open": 3877.67, + "Close": 3880.82, + "High": 3884.16, + "Low": 3872.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:45:00Z", + "Date": "2025-10-23T06:59:59Z", + "Open": 3880.82, + "Close": 3892.9, + "High": 3898.11, + "Low": 3879.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:00:00Z", + "Date": "2025-10-23T07:14:59Z", + "Open": 3892.9, + "Close": 3880.6, + "High": 3893.89, + "Low": 3879.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:15:00Z", + "Date": "2025-10-23T07:29:59Z", + "Open": 3880.6, + "Close": 3879.86, + "High": 3882.61, + "Low": 3871.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:30:00Z", + "Date": "2025-10-23T07:44:59Z", + "Open": 3879.86, + "Close": 3884.15, + "High": 3889.84, + "Low": 3875.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:45:00Z", + "Date": "2025-10-23T07:59:59Z", + "Open": 3884.15, + "Close": 3882.09, + "High": 3889.18, + "Low": 3880.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:00:00Z", + "Date": "2025-10-23T08:14:59Z", + "Open": 3882.09, + "Close": 3895.6, + "High": 3899.25, + "Low": 3881.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:15:00Z", + "Date": "2025-10-23T08:29:59Z", + "Open": 3895.6, + "Close": 3897.11, + "High": 3904.0, + "Low": 3889.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:30:00Z", + "Date": "2025-10-23T08:44:59Z", + "Open": 3897.11, + "Close": 3892.24, + "High": 3904.63, + "Low": 3887.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:45:00Z", + "Date": "2025-10-23T08:59:59Z", + "Open": 3892.24, + "Close": 3888.34, + "High": 3899.66, + "Low": 3886.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:00:00Z", + "Date": "2025-10-23T09:14:59Z", + "Open": 3888.34, + "Close": 3875.91, + "High": 3890.12, + "Low": 3875.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:15:00Z", + "Date": "2025-10-23T09:29:59Z", + "Open": 3875.91, + "Close": 3888.45, + "High": 3888.86, + "Low": 3875.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:30:00Z", + "Date": "2025-10-23T09:44:59Z", + "Open": 3888.45, + "Close": 3885.18, + "High": 3890.4, + "Low": 3883.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:45:00Z", + "Date": "2025-10-23T09:59:59Z", + "Open": 3885.18, + "Close": 3891.32, + "High": 3891.94, + "Low": 3881.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:00:00Z", + "Date": "2025-10-23T10:14:59Z", + "Open": 3891.32, + "Close": 3900.25, + "High": 3902.32, + "Low": 3891.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:15:00Z", + "Date": "2025-10-23T10:29:59Z", + "Open": 3900.25, + "Close": 3895.96, + "High": 3906.23, + "Low": 3895.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:30:00Z", + "Date": "2025-10-23T10:44:59Z", + "Open": 3895.96, + "Close": 3882.93, + "High": 3896.75, + "Low": 3878.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:45:00Z", + "Date": "2025-10-23T10:59:59Z", + "Open": 3882.93, + "Close": 3878.4, + "High": 3885.97, + "Low": 3878.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:00:00Z", + "Date": "2025-10-23T11:14:59Z", + "Open": 3878.4, + "Close": 3876.8, + "High": 3883.03, + "Low": 3874.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:15:00Z", + "Date": "2025-10-23T11:29:59Z", + "Open": 3876.8, + "Close": 3883.5, + "High": 3889.22, + "Low": 3864.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:30:00Z", + "Date": "2025-10-23T11:44:59Z", + "Open": 3883.5, + "Close": 3866.92, + "High": 3884.71, + "Low": 3864.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:45:00Z", + "Date": "2025-10-23T11:59:59Z", + "Open": 3866.92, + "Close": 3864.26, + "High": 3869.81, + "Low": 3861.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:00:00Z", + "Date": "2025-10-23T12:14:59Z", + "Open": 3864.26, + "Close": 3847.88, + "High": 3864.43, + "Low": 3838.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:15:00Z", + "Date": "2025-10-23T12:29:59Z", + "Open": 3847.88, + "Close": 3858.19, + "High": 3860.64, + "Low": 3843.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:30:00Z", + "Date": "2025-10-23T12:44:59Z", + "Open": 3858.19, + "Close": 3852.35, + "High": 3858.36, + "Low": 3842.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:45:00Z", + "Date": "2025-10-23T12:59:59Z", + "Open": 3852.35, + "Close": 3854.22, + "High": 3858.65, + "Low": 3845.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:00:00Z", + "Date": "2025-10-23T13:14:59Z", + "Open": 3854.22, + "Close": 3847.25, + "High": 3855.06, + "Low": 3833.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:15:00Z", + "Date": "2025-10-23T13:29:59Z", + "Open": 3847.25, + "Close": 3846.9, + "High": 3850.8, + "Low": 3842.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:30:00Z", + "Date": "2025-10-23T13:44:59Z", + "Open": 3846.9, + "Close": 3846.7, + "High": 3867.53, + "Low": 3834.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:45:00Z", + "Date": "2025-10-23T13:59:59Z", + "Open": 3846.7, + "Close": 3852.27, + "High": 3858.86, + "Low": 3836.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:00:00Z", + "Date": "2025-10-23T14:14:59Z", + "Open": 3852.27, + "Close": 3816.31, + "High": 3854.93, + "Low": 3813.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:15:00Z", + "Date": "2025-10-23T14:29:59Z", + "Open": 3816.31, + "Close": 3828.65, + "High": 3836.55, + "Low": 3809.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:30:00Z", + "Date": "2025-10-23T14:44:59Z", + "Open": 3828.65, + "Close": 3838.72, + "High": 3853.3, + "Low": 3826.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:45:00Z", + "Date": "2025-10-23T14:59:59Z", + "Open": 3838.72, + "Close": 3848.71, + "High": 3849.87, + "Low": 3836.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:00:00Z", + "Date": "2025-10-23T15:14:59Z", + "Open": 3848.71, + "Close": 3866.28, + "High": 3877.44, + "Low": 3844.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:15:00Z", + "Date": "2025-10-23T15:29:59Z", + "Open": 3866.28, + "Close": 3863.97, + "High": 3871.37, + "Low": 3848.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:30:00Z", + "Date": "2025-10-23T15:44:59Z", + "Open": 3863.97, + "Close": 3861.9, + "High": 3883.38, + "Low": 3859.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:45:00Z", + "Date": "2025-10-23T15:59:59Z", + "Open": 3861.9, + "Close": 3877.76, + "High": 3887.54, + "Low": 3859.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:00:00Z", + "Date": "2025-10-23T16:14:59Z", + "Open": 3877.76, + "Close": 3879.72, + "High": 3886.09, + "Low": 3866.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:15:00Z", + "Date": "2025-10-23T16:29:59Z", + "Open": 3879.72, + "Close": 3875.62, + "High": 3883.68, + "Low": 3872.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:30:00Z", + "Date": "2025-10-23T16:44:59Z", + "Open": 3875.62, + "Close": 3882.02, + "High": 3882.77, + "Low": 3868.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:45:00Z", + "Date": "2025-10-23T16:59:59Z", + "Open": 3882.02, + "Close": 3919.65, + "High": 3934.89, + "Low": 3881.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:00:00Z", + "Date": "2025-10-23T17:14:59Z", + "Open": 3919.65, + "Close": 3888.57, + "High": 3921.43, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:15:00Z", + "Date": "2025-10-23T17:29:59Z", + "Open": 3888.57, + "Close": 3888.92, + "High": 3894.18, + "Low": 3884.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:30:00Z", + "Date": "2025-10-23T17:44:59Z", + "Open": 3888.92, + "Close": 3912.94, + "High": 3924.65, + "Low": 3887.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:45:00Z", + "Date": "2025-10-23T17:59:59Z", + "Open": 3912.94, + "Close": 3922.83, + "High": 3929.46, + "Low": 3912.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:00:00Z", + "Date": "2025-10-23T18:14:59Z", + "Open": 3922.83, + "Close": 3895.68, + "High": 3924.35, + "Low": 3893.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:15:00Z", + "Date": "2025-10-23T18:29:59Z", + "Open": 3895.68, + "Close": 3888.63, + "High": 3902.37, + "Low": 3886.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:30:00Z", + "Date": "2025-10-23T18:44:59Z", + "Open": 3888.63, + "Close": 3876.87, + "High": 3888.94, + "Low": 3873.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:45:00Z", + "Date": "2025-10-23T18:59:59Z", + "Open": 3876.87, + "Close": 3871.47, + "High": 3878.67, + "Low": 3860.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:00:00Z", + "Date": "2025-10-23T19:14:59Z", + "Open": 3871.47, + "Close": 3857.11, + "High": 3872.68, + "Low": 3846.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:15:00Z", + "Date": "2025-10-23T19:29:59Z", + "Open": 3857.11, + "Close": 3868.86, + "High": 3870.12, + "Low": 3848.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:30:00Z", + "Date": "2025-10-23T19:44:59Z", + "Open": 3868.86, + "Close": 3859.66, + "High": 3869.77, + "Low": 3858.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:45:00Z", + "Date": "2025-10-23T19:59:59Z", + "Open": 3859.66, + "Close": 3860.9, + "High": 3871.31, + "Low": 3855.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:00:00Z", + "Date": "2025-10-23T20:14:59Z", + "Open": 3860.9, + "Close": 3843.06, + "High": 3861.64, + "Low": 3835.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:15:00Z", + "Date": "2025-10-23T20:29:59Z", + "Open": 3843.06, + "Close": 3852.42, + "High": 3853.96, + "Low": 3842.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:30:00Z", + "Date": "2025-10-23T20:44:59Z", + "Open": 3852.42, + "Close": 3850.5, + "High": 3855.74, + "Low": 3845.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:45:00Z", + "Date": "2025-10-23T20:59:59Z", + "Open": 3850.5, + "Close": 3830.39, + "High": 3852.45, + "Low": 3821.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:00:00Z", + "Date": "2025-10-23T21:14:59Z", + "Open": 3830.39, + "Close": 3837.27, + "High": 3837.46, + "Low": 3822.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:15:00Z", + "Date": "2025-10-23T21:29:59Z", + "Open": 3837.27, + "Close": 3829.04, + "High": 3838.92, + "Low": 3828.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:30:00Z", + "Date": "2025-10-23T21:44:59Z", + "Open": 3829.04, + "Close": 3824.95, + "High": 3835.78, + "Low": 3823.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:45:00Z", + "Date": "2025-10-23T21:59:59Z", + "Open": 3824.95, + "Close": 3829.85, + "High": 3833.03, + "Low": 3824.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:00:00Z", + "Date": "2025-10-23T22:14:59Z", + "Open": 3829.85, + "Close": 3841.78, + "High": 3848.79, + "Low": 3828.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:15:00Z", + "Date": "2025-10-23T22:29:59Z", + "Open": 3841.78, + "Close": 3845.86, + "High": 3847.19, + "Low": 3837.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:30:00Z", + "Date": "2025-10-23T22:44:59Z", + "Open": 3845.86, + "Close": 3849.05, + "High": 3855.8, + "Low": 3845.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:45:00Z", + "Date": "2025-10-23T22:59:59Z", + "Open": 3849.05, + "Close": 3852.45, + "High": 3855.45, + "Low": 3846.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:00:00Z", + "Date": "2025-10-23T23:14:59Z", + "Open": 3852.45, + "Close": 3857.0, + "High": 3857.18, + "Low": 3846.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:15:00Z", + "Date": "2025-10-23T23:29:59Z", + "Open": 3857.0, + "Close": 3856.36, + "High": 3860.76, + "Low": 3850.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:30:00Z", + "Date": "2025-10-23T23:44:59Z", + "Open": 3856.36, + "Close": 3857.47, + "High": 3859.22, + "Low": 3851.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:45:00Z", + "Date": "2025-10-23T23:59:59Z", + "Open": 3857.47, + "Close": 3858.38, + "High": 3861.32, + "Low": 3853.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:00:00Z", + "Date": "2025-10-24T00:14:59Z", + "Open": 3858.38, + "Close": 3857.4, + "High": 3861.47, + "Low": 3849.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:15:00Z", + "Date": "2025-10-24T00:29:59Z", + "Open": 3857.4, + "Close": 3850.46, + "High": 3864.01, + "Low": 3849.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:30:00Z", + "Date": "2025-10-24T00:44:59Z", + "Open": 3850.46, + "Close": 3863.72, + "High": 3867.92, + "Low": 3847.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:45:00Z", + "Date": "2025-10-24T00:59:59Z", + "Open": 3863.72, + "Close": 3869.39, + "High": 3878.11, + "Low": 3863.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:00:00Z", + "Date": "2025-10-24T01:14:59Z", + "Open": 3869.39, + "Close": 3874.85, + "High": 3877.26, + "Low": 3869.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:15:00Z", + "Date": "2025-10-24T01:29:59Z", + "Open": 3874.85, + "Close": 3862.93, + "High": 3875.06, + "Low": 3859.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:30:00Z", + "Date": "2025-10-24T01:44:59Z", + "Open": 3862.93, + "Close": 3877.77, + "High": 3878.22, + "Low": 3862.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:45:00Z", + "Date": "2025-10-24T01:59:59Z", + "Open": 3877.77, + "Close": 3883.01, + "High": 3884.53, + "Low": 3877.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:00:00Z", + "Date": "2025-10-24T02:14:59Z", + "Open": 3883.01, + "Close": 3878.68, + "High": 3885.14, + "Low": 3877.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:15:00Z", + "Date": "2025-10-24T02:29:59Z", + "Open": 3878.68, + "Close": 3877.2, + "High": 3884.26, + "Low": 3872.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:30:00Z", + "Date": "2025-10-24T02:44:59Z", + "Open": 3877.2, + "Close": 3889.74, + "High": 3890.04, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:45:00Z", + "Date": "2025-10-24T02:59:59Z", + "Open": 3889.74, + "Close": 3890.87, + "High": 3897.11, + "Low": 3885.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:00:00Z", + "Date": "2025-10-24T03:14:59Z", + "Open": 3890.87, + "Close": 3886.9, + "High": 3894.01, + "Low": 3883.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:15:00Z", + "Date": "2025-10-24T03:29:59Z", + "Open": 3886.9, + "Close": 3887.11, + "High": 3892.5, + "Low": 3884.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:30:00Z", + "Date": "2025-10-24T03:44:59Z", + "Open": 3887.11, + "Close": 3885.21, + "High": 3887.71, + "Low": 3881.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:45:00Z", + "Date": "2025-10-24T03:59:59Z", + "Open": 3885.21, + "Close": 3892.19, + "High": 3893.4, + "Low": 3879.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:00:00Z", + "Date": "2025-10-24T04:14:59Z", + "Open": 3892.19, + "Close": 3900.19, + "High": 3900.86, + "Low": 3887.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:15:00Z", + "Date": "2025-10-24T04:29:59Z", + "Open": 3900.19, + "Close": 3919.42, + "High": 3920.47, + "Low": 3898.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:30:00Z", + "Date": "2025-10-24T04:44:59Z", + "Open": 3919.42, + "Close": 3964.26, + "High": 3967.55, + "Low": 3919.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:45:00Z", + "Date": "2025-10-24T04:59:59Z", + "Open": 3964.26, + "Close": 3975.69, + "High": 3980.42, + "Low": 3959.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:00:00Z", + "Date": "2025-10-24T05:14:59Z", + "Open": 3975.69, + "Close": 3970.45, + "High": 3978.06, + "Low": 3959.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:15:00Z", + "Date": "2025-10-24T05:29:59Z", + "Open": 3970.45, + "Close": 3969.65, + "High": 3972.85, + "Low": 3959.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:30:00Z", + "Date": "2025-10-24T05:44:59Z", + "Open": 3969.65, + "Close": 3974.12, + "High": 3980.19, + "Low": 3964.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:45:00Z", + "Date": "2025-10-24T05:59:59Z", + "Open": 3974.12, + "Close": 3975.33, + "High": 3989.9, + "Low": 3973.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:00:00Z", + "Date": "2025-10-24T06:14:59Z", + "Open": 3975.33, + "Close": 3969.47, + "High": 3977.15, + "Low": 3966.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:15:00Z", + "Date": "2025-10-24T06:29:59Z", + "Open": 3969.47, + "Close": 3985.93, + "High": 3986.1, + "Low": 3965.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:30:00Z", + "Date": "2025-10-24T06:44:59Z", + "Open": 3985.93, + "Close": 3981.28, + "High": 3986.62, + "Low": 3979.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:45:00Z", + "Date": "2025-10-24T06:59:59Z", + "Open": 3981.28, + "Close": 3984.04, + "High": 3988.57, + "Low": 3978.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:00:00Z", + "Date": "2025-10-24T07:14:59Z", + "Open": 3984.04, + "Close": 3974.99, + "High": 3985.43, + "Low": 3974.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:15:00Z", + "Date": "2025-10-24T07:29:59Z", + "Open": 3974.99, + "Close": 3973.45, + "High": 3977.21, + "Low": 3969.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:30:00Z", + "Date": "2025-10-24T07:44:59Z", + "Open": 3973.45, + "Close": 3950.2, + "High": 3975.09, + "Low": 3950.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:45:00Z", + "Date": "2025-10-24T07:59:59Z", + "Open": 3950.2, + "Close": 3950.59, + "High": 3952.04, + "Low": 3936.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:00:00Z", + "Date": "2025-10-24T08:14:59Z", + "Open": 3950.59, + "Close": 3943.83, + "High": 3952.24, + "Low": 3932.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:15:00Z", + "Date": "2025-10-24T08:29:59Z", + "Open": 3943.83, + "Close": 3936.79, + "High": 3944.36, + "Low": 3934.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:30:00Z", + "Date": "2025-10-24T08:44:59Z", + "Open": 3936.79, + "Close": 3955.01, + "High": 3955.22, + "Low": 3931.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:45:00Z", + "Date": "2025-10-24T08:59:59Z", + "Open": 3955.01, + "Close": 3953.95, + "High": 3966.03, + "Low": 3951.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:00:00Z", + "Date": "2025-10-24T09:14:59Z", + "Open": 3953.95, + "Close": 3963.76, + "High": 3967.11, + "Low": 3950.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:15:00Z", + "Date": "2025-10-24T09:29:59Z", + "Open": 3963.76, + "Close": 3968.35, + "High": 3970.52, + "Low": 3959.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:30:00Z", + "Date": "2025-10-24T09:44:59Z", + "Open": 3968.35, + "Close": 3963.43, + "High": 3969.21, + "Low": 3957.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:45:00Z", + "Date": "2025-10-24T09:59:59Z", + "Open": 3963.43, + "Close": 3959.72, + "High": 3966.19, + "Low": 3955.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:00:00Z", + "Date": "2025-10-24T10:14:59Z", + "Open": 3959.72, + "Close": 3965.32, + "High": 3965.96, + "Low": 3953.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:15:00Z", + "Date": "2025-10-24T10:29:59Z", + "Open": 3965.32, + "Close": 3950.25, + "High": 3966.24, + "Low": 3949.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:30:00Z", + "Date": "2025-10-24T10:44:59Z", + "Open": 3950.25, + "Close": 3956.71, + "High": 3958.32, + "Low": 3950.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:45:00Z", + "Date": "2025-10-24T10:59:59Z", + "Open": 3956.71, + "Close": 3957.75, + "High": 3960.26, + "Low": 3954.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:00:00Z", + "Date": "2025-10-24T11:14:59Z", + "Open": 3957.75, + "Close": 3963.17, + "High": 3964.69, + "Low": 3953.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:15:00Z", + "Date": "2025-10-24T11:29:59Z", + "Open": 3963.17, + "Close": 3956.21, + "High": 3965.46, + "Low": 3954.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:30:00Z", + "Date": "2025-10-24T11:44:59Z", + "Open": 3956.21, + "Close": 3947.66, + "High": 3956.21, + "Low": 3927.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:45:00Z", + "Date": "2025-10-24T11:59:59Z", + "Open": 3947.66, + "Close": 3947.44, + "High": 3951.1, + "Low": 3940.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:00:00Z", + "Date": "2025-10-24T12:14:59Z", + "Open": 3947.44, + "Close": 3955.48, + "High": 3958.69, + "Low": 3947.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:15:00Z", + "Date": "2025-10-24T12:29:59Z", + "Open": 3955.48, + "Close": 3956.54, + "High": 3957.71, + "Low": 3942.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:30:00Z", + "Date": "2025-10-24T12:44:59Z", + "Open": 3956.54, + "Close": 3977.76, + "High": 4020.63, + "Low": 3954.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:45:00Z", + "Date": "2025-10-24T12:59:59Z", + "Open": 3977.76, + "Close": 3964.27, + "High": 3978.08, + "Low": 3955.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:00:00Z", + "Date": "2025-10-24T13:14:59Z", + "Open": 3964.27, + "Close": 3964.76, + "High": 3971.47, + "Low": 3956.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:15:00Z", + "Date": "2025-10-24T13:29:59Z", + "Open": 3964.76, + "Close": 3967.64, + "High": 3978.99, + "Low": 3962.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:30:00Z", + "Date": "2025-10-24T13:44:59Z", + "Open": 3967.64, + "Close": 3936.67, + "High": 3972.25, + "Low": 3936.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:45:00Z", + "Date": "2025-10-24T13:59:59Z", + "Open": 3936.67, + "Close": 3948.04, + "High": 3948.52, + "Low": 3920.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:00:00Z", + "Date": "2025-10-24T14:14:59Z", + "Open": 3948.04, + "Close": 3937.55, + "High": 3948.04, + "Low": 3916.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:15:00Z", + "Date": "2025-10-24T14:29:59Z", + "Open": 3937.55, + "Close": 3906.3, + "High": 3938.61, + "Low": 3896.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:30:00Z", + "Date": "2025-10-24T14:44:59Z", + "Open": 3906.3, + "Close": 3914.06, + "High": 3916.1, + "Low": 3896.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:45:00Z", + "Date": "2025-10-24T14:59:59Z", + "Open": 3914.06, + "Close": 3903.56, + "High": 3915.26, + "Low": 3891.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:00:00Z", + "Date": "2025-10-24T15:14:59Z", + "Open": 3903.56, + "Close": 3917.3, + "High": 3923.88, + "Low": 3900.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:15:00Z", + "Date": "2025-10-24T15:29:59Z", + "Open": 3917.3, + "Close": 3918.43, + "High": 3929.34, + "Low": 3910.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:30:00Z", + "Date": "2025-10-24T15:44:59Z", + "Open": 3918.43, + "Close": 3904.56, + "High": 3920.3, + "Low": 3902.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:45:00Z", + "Date": "2025-10-24T15:59:59Z", + "Open": 3904.56, + "Close": 3889.59, + "High": 3904.62, + "Low": 3875.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:00:00Z", + "Date": "2025-10-24T16:14:59Z", + "Open": 3889.59, + "Close": 3883.52, + "High": 3890.83, + "Low": 3869.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:15:00Z", + "Date": "2025-10-24T16:29:59Z", + "Open": 3883.52, + "Close": 3886.13, + "High": 3893.3, + "Low": 3878.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:30:00Z", + "Date": "2025-10-24T16:44:59Z", + "Open": 3886.13, + "Close": 3874.12, + "High": 3886.81, + "Low": 3867.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:45:00Z", + "Date": "2025-10-24T16:59:59Z", + "Open": 3874.12, + "Close": 3889.77, + "High": 3890.05, + "Low": 3868.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:00:00Z", + "Date": "2025-10-24T17:14:59Z", + "Open": 3889.77, + "Close": 3883.37, + "High": 3905.24, + "Low": 3876.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:15:00Z", + "Date": "2025-10-24T17:29:59Z", + "Open": 3883.37, + "Close": 3902.11, + "High": 3905.02, + "Low": 3882.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:30:00Z", + "Date": "2025-10-24T17:44:59Z", + "Open": 3902.11, + "Close": 3896.74, + "High": 3902.55, + "Low": 3894.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:45:00Z", + "Date": "2025-10-24T17:59:59Z", + "Open": 3896.74, + "Close": 3889.11, + "High": 3903.17, + "Low": 3887.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:00:00Z", + "Date": "2025-10-24T18:14:59Z", + "Open": 3889.11, + "Close": 3905.69, + "High": 3905.94, + "Low": 3884.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:15:00Z", + "Date": "2025-10-24T18:29:59Z", + "Open": 3905.69, + "Close": 3908.75, + "High": 3914.16, + "Low": 3904.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:30:00Z", + "Date": "2025-10-24T18:44:59Z", + "Open": 3908.75, + "Close": 3910.49, + "High": 3914.66, + "Low": 3904.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:45:00Z", + "Date": "2025-10-24T18:59:59Z", + "Open": 3910.49, + "Close": 3912.59, + "High": 3915.99, + "Low": 3907.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:00:00Z", + "Date": "2025-10-24T19:14:59Z", + "Open": 3912.59, + "Close": 3924.35, + "High": 3933.71, + "Low": 3912.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:15:00Z", + "Date": "2025-10-24T19:29:59Z", + "Open": 3924.35, + "Close": 3935.29, + "High": 3938.72, + "Low": 3924.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:30:00Z", + "Date": "2025-10-24T19:44:59Z", + "Open": 3935.29, + "Close": 3926.42, + "High": 3936.06, + "Low": 3922.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:45:00Z", + "Date": "2025-10-24T19:59:59Z", + "Open": 3926.42, + "Close": 3926.82, + "High": 3935.14, + "Low": 3924.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:00:00Z", + "Date": "2025-10-24T20:14:59Z", + "Open": 3926.82, + "Close": 3932.59, + "High": 3937.56, + "Low": 3924.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:15:00Z", + "Date": "2025-10-24T20:29:59Z", + "Open": 3932.59, + "Close": 3940.23, + "High": 3942.12, + "Low": 3931.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:30:00Z", + "Date": "2025-10-24T20:44:59Z", + "Open": 3940.23, + "Close": 3939.0, + "High": 3941.54, + "Low": 3933.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:45:00Z", + "Date": "2025-10-24T20:59:59Z", + "Open": 3939.0, + "Close": 3939.45, + "High": 3943.18, + "Low": 3935.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:00:00Z", + "Date": "2025-10-24T21:14:59Z", + "Open": 3939.45, + "Close": 3926.6, + "High": 3943.31, + "Low": 3926.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:15:00Z", + "Date": "2025-10-24T21:29:59Z", + "Open": 3926.6, + "Close": 3936.09, + "High": 3943.69, + "Low": 3926.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:30:00Z", + "Date": "2025-10-24T21:44:59Z", + "Open": 3936.09, + "Close": 3938.52, + "High": 3940.07, + "Low": 3934.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:45:00Z", + "Date": "2025-10-24T21:59:59Z", + "Open": 3938.52, + "Close": 3944.33, + "High": 3946.12, + "Low": 3937.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:00:00Z", + "Date": "2025-10-24T22:14:59Z", + "Open": 3944.33, + "Close": 3937.69, + "High": 3946.05, + "Low": 3936.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:15:00Z", + "Date": "2025-10-24T22:29:59Z", + "Open": 3937.69, + "Close": 3942.47, + "High": 3943.56, + "Low": 3936.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:30:00Z", + "Date": "2025-10-24T22:44:59Z", + "Open": 3942.47, + "Close": 3937.66, + "High": 3942.8, + "Low": 3937.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:45:00Z", + "Date": "2025-10-24T22:59:59Z", + "Open": 3937.66, + "Close": 3936.79, + "High": 3938.6, + "Low": 3931.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:00:00Z", + "Date": "2025-10-24T23:14:59Z", + "Open": 3936.79, + "Close": 3927.15, + "High": 3936.87, + "Low": 3927.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:15:00Z", + "Date": "2025-10-24T23:29:59Z", + "Open": 3927.15, + "Close": 3933.65, + "High": 3934.28, + "Low": 3927.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:30:00Z", + "Date": "2025-10-24T23:44:59Z", + "Open": 3933.65, + "Close": 3930.45, + "High": 3937.91, + "Low": 3929.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:45:00Z", + "Date": "2025-10-24T23:59:59Z", + "Open": 3930.45, + "Close": 3935.94, + "High": 3936.25, + "Low": 3928.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:00:00Z", + "Date": "2025-10-25T00:14:59Z", + "Open": 3935.94, + "Close": 3925.85, + "High": 3936.69, + "Low": 3925.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:15:00Z", + "Date": "2025-10-25T00:29:59Z", + "Open": 3925.85, + "Close": 3920.63, + "High": 3926.02, + "Low": 3920.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:30:00Z", + "Date": "2025-10-25T00:44:59Z", + "Open": 3920.63, + "Close": 3924.08, + "High": 3925.88, + "Low": 3916.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:45:00Z", + "Date": "2025-10-25T00:59:59Z", + "Open": 3924.08, + "Close": 3919.4, + "High": 3929.91, + "Low": 3913.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:00:00Z", + "Date": "2025-10-25T01:14:59Z", + "Open": 3919.4, + "Close": 3923.67, + "High": 3923.93, + "Low": 3916.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:15:00Z", + "Date": "2025-10-25T01:29:59Z", + "Open": 3923.67, + "Close": 3933.12, + "High": 3934.92, + "Low": 3919.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:30:00Z", + "Date": "2025-10-25T01:44:59Z", + "Open": 3933.12, + "Close": 3926.48, + "High": 3940.05, + "Low": 3924.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:45:00Z", + "Date": "2025-10-25T01:59:59Z", + "Open": 3926.48, + "Close": 3933.87, + "High": 3934.07, + "Low": 3926.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:00:00Z", + "Date": "2025-10-25T02:14:59Z", + "Open": 3933.87, + "Close": 3929.95, + "High": 3938.24, + "Low": 3927.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:15:00Z", + "Date": "2025-10-25T02:29:59Z", + "Open": 3929.95, + "Close": 3933.32, + "High": 3934.01, + "Low": 3928.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:30:00Z", + "Date": "2025-10-25T02:44:59Z", + "Open": 3933.32, + "Close": 3930.72, + "High": 3933.46, + "Low": 3927.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:45:00Z", + "Date": "2025-10-25T02:59:59Z", + "Open": 3930.72, + "Close": 3935.1, + "High": 3938.49, + "Low": 3930.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:00:00Z", + "Date": "2025-10-25T03:14:59Z", + "Open": 3935.1, + "Close": 3930.36, + "High": 3936.52, + "Low": 3928.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:15:00Z", + "Date": "2025-10-25T03:29:59Z", + "Open": 3930.36, + "Close": 3932.02, + "High": 3935.75, + "Low": 3930.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:30:00Z", + "Date": "2025-10-25T03:44:59Z", + "Open": 3932.02, + "Close": 3929.57, + "High": 3934.51, + "Low": 3926.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:45:00Z", + "Date": "2025-10-25T03:59:59Z", + "Open": 3929.57, + "Close": 3922.01, + "High": 3929.7, + "Low": 3920.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:00:00Z", + "Date": "2025-10-25T04:14:59Z", + "Open": 3922.01, + "Close": 3926.55, + "High": 3927.96, + "Low": 3921.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:15:00Z", + "Date": "2025-10-25T04:29:59Z", + "Open": 3926.55, + "Close": 3929.4, + "High": 3935.92, + "Low": 3925.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:30:00Z", + "Date": "2025-10-25T04:44:59Z", + "Open": 3929.4, + "Close": 3925.48, + "High": 3930.37, + "Low": 3921.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:45:00Z", + "Date": "2025-10-25T04:59:59Z", + "Open": 3925.48, + "Close": 3923.94, + "High": 3927.76, + "Low": 3923.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:00:00Z", + "Date": "2025-10-25T05:14:59Z", + "Open": 3923.94, + "Close": 3923.23, + "High": 3928.74, + "Low": 3921.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:15:00Z", + "Date": "2025-10-25T05:29:59Z", + "Open": 3923.23, + "Close": 3922.75, + "High": 3926.87, + "Low": 3921.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:30:00Z", + "Date": "2025-10-25T05:44:59Z", + "Open": 3922.75, + "Close": 3927.99, + "High": 3928.49, + "Low": 3921.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:45:00Z", + "Date": "2025-10-25T05:59:59Z", + "Open": 3927.99, + "Close": 3931.07, + "High": 3933.06, + "Low": 3926.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:00:00Z", + "Date": "2025-10-25T06:14:59Z", + "Open": 3931.07, + "Close": 3934.74, + "High": 3936.66, + "Low": 3929.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:15:00Z", + "Date": "2025-10-25T06:29:59Z", + "Open": 3934.74, + "Close": 3932.28, + "High": 3934.85, + "Low": 3930.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:30:00Z", + "Date": "2025-10-25T06:44:59Z", + "Open": 3932.28, + "Close": 3932.5, + "High": 3932.68, + "Low": 3927.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:45:00Z", + "Date": "2025-10-25T06:59:59Z", + "Open": 3932.5, + "Close": 3929.29, + "High": 3935.38, + "Low": 3928.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:00:00Z", + "Date": "2025-10-25T07:14:59Z", + "Open": 3929.29, + "Close": 3933.77, + "High": 3934.12, + "Low": 3928.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:15:00Z", + "Date": "2025-10-25T07:29:59Z", + "Open": 3933.77, + "Close": 3942.06, + "High": 3943.6, + "Low": 3933.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:30:00Z", + "Date": "2025-10-25T07:44:59Z", + "Open": 3942.06, + "Close": 3931.24, + "High": 3958.61, + "Low": 3928.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:45:00Z", + "Date": "2025-10-25T07:59:59Z", + "Open": 3931.24, + "Close": 3929.42, + "High": 3932.09, + "Low": 3926.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:00:00Z", + "Date": "2025-10-25T08:14:59Z", + "Open": 3929.42, + "Close": 3934.96, + "High": 3935.28, + "Low": 3928.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:15:00Z", + "Date": "2025-10-25T08:29:59Z", + "Open": 3934.96, + "Close": 3940.12, + "High": 3942.68, + "Low": 3934.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:30:00Z", + "Date": "2025-10-25T08:44:59Z", + "Open": 3940.12, + "Close": 3938.88, + "High": 3944.55, + "Low": 3937.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:45:00Z", + "Date": "2025-10-25T08:59:59Z", + "Open": 3938.88, + "Close": 3954.59, + "High": 3956.83, + "Low": 3938.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:00:00Z", + "Date": "2025-10-25T09:14:59Z", + "Open": 3954.59, + "Close": 3954.92, + "High": 3957.32, + "Low": 3947.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:15:00Z", + "Date": "2025-10-25T09:29:59Z", + "Open": 3954.92, + "Close": 3950.58, + "High": 3955.11, + "Low": 3945.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:30:00Z", + "Date": "2025-10-25T09:44:59Z", + "Open": 3950.58, + "Close": 3952.3, + "High": 3953.73, + "Low": 3945.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:45:00Z", + "Date": "2025-10-25T09:59:59Z", + "Open": 3952.3, + "Close": 3943.3, + "High": 3952.45, + "Low": 3941.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:00:00Z", + "Date": "2025-10-25T10:14:59Z", + "Open": 3943.3, + "Close": 3935.12, + "High": 3947.0, + "Low": 3932.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:15:00Z", + "Date": "2025-10-25T10:29:59Z", + "Open": 3935.12, + "Close": 3938.46, + "High": 3942.85, + "Low": 3934.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:30:00Z", + "Date": "2025-10-25T10:44:59Z", + "Open": 3938.46, + "Close": 3944.84, + "High": 3947.61, + "Low": 3935.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:45:00Z", + "Date": "2025-10-25T10:59:59Z", + "Open": 3944.84, + "Close": 3943.27, + "High": 3947.33, + "Low": 3941.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:00:00Z", + "Date": "2025-10-25T11:14:59Z", + "Open": 3943.27, + "Close": 3940.97, + "High": 3946.07, + "Low": 3939.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:15:00Z", + "Date": "2025-10-25T11:29:59Z", + "Open": 3940.97, + "Close": 3944.36, + "High": 3944.68, + "Low": 3940.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:30:00Z", + "Date": "2025-10-25T11:44:59Z", + "Open": 3944.36, + "Close": 3941.94, + "High": 3945.33, + "Low": 3939.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:45:00Z", + "Date": "2025-10-25T11:59:59Z", + "Open": 3941.94, + "Close": 3940.91, + "High": 3944.78, + "Low": 3940.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:00:00Z", + "Date": "2025-10-25T12:14:59Z", + "Open": 3940.91, + "Close": 3951.9, + "High": 3955.16, + "Low": 3940.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:15:00Z", + "Date": "2025-10-25T12:29:59Z", + "Open": 3951.9, + "Close": 3953.88, + "High": 3954.64, + "Low": 3948.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:30:00Z", + "Date": "2025-10-25T12:44:59Z", + "Open": 3953.88, + "Close": 3950.95, + "High": 3954.17, + "Low": 3948.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:45:00Z", + "Date": "2025-10-25T12:59:59Z", + "Open": 3950.95, + "Close": 3953.94, + "High": 3956.19, + "Low": 3946.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:00:00Z", + "Date": "2025-10-25T13:14:59Z", + "Open": 3953.94, + "Close": 3943.45, + "High": 3957.18, + "Low": 3939.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:15:00Z", + "Date": "2025-10-25T13:29:59Z", + "Open": 3943.45, + "Close": 3940.01, + "High": 3946.0, + "Low": 3937.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:30:00Z", + "Date": "2025-10-25T13:44:59Z", + "Open": 3940.01, + "Close": 3941.8, + "High": 3945.74, + "Low": 3935.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:45:00Z", + "Date": "2025-10-25T13:59:59Z", + "Open": 3941.8, + "Close": 3943.7, + "High": 3944.47, + "Low": 3937.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:00:00Z", + "Date": "2025-10-25T14:14:59Z", + "Open": 3943.7, + "Close": 3946.21, + "High": 3946.53, + "Low": 3942.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:15:00Z", + "Date": "2025-10-25T14:29:59Z", + "Open": 3946.21, + "Close": 3941.4, + "High": 3948.56, + "Low": 3939.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:30:00Z", + "Date": "2025-10-25T14:44:59Z", + "Open": 3941.4, + "Close": 3938.01, + "High": 3942.21, + "Low": 3937.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:45:00Z", + "Date": "2025-10-25T14:59:59Z", + "Open": 3938.01, + "Close": 3939.11, + "High": 3940.06, + "Low": 3934.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:00:00Z", + "Date": "2025-10-25T15:14:59Z", + "Open": 3939.11, + "Close": 3930.8, + "High": 3939.26, + "Low": 3929.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:15:00Z", + "Date": "2025-10-25T15:29:59Z", + "Open": 3930.8, + "Close": 3933.7, + "High": 3934.9, + "Low": 3930.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:30:00Z", + "Date": "2025-10-25T15:44:59Z", + "Open": 3933.7, + "Close": 3932.62, + "High": 3935.47, + "Low": 3929.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:45:00Z", + "Date": "2025-10-25T15:59:59Z", + "Open": 3932.62, + "Close": 3933.72, + "High": 3934.25, + "Low": 3926.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:00:00Z", + "Date": "2025-10-25T16:14:59Z", + "Open": 3933.72, + "Close": 3932.86, + "High": 3935.67, + "Low": 3928.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:15:00Z", + "Date": "2025-10-25T16:29:59Z", + "Open": 3932.86, + "Close": 3930.1, + "High": 3934.95, + "Low": 3928.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:30:00Z", + "Date": "2025-10-25T16:44:59Z", + "Open": 3930.1, + "Close": 3930.56, + "High": 3932.26, + "Low": 3929.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:45:00Z", + "Date": "2025-10-25T16:59:59Z", + "Open": 3930.56, + "Close": 3933.49, + "High": 3938.36, + "Low": 3928.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:00:00Z", + "Date": "2025-10-25T17:14:59Z", + "Open": 3933.49, + "Close": 3939.57, + "High": 3940.15, + "Low": 3932.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:15:00Z", + "Date": "2025-10-25T17:29:59Z", + "Open": 3939.57, + "Close": 3934.24, + "High": 3939.98, + "Low": 3934.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:30:00Z", + "Date": "2025-10-25T17:44:59Z", + "Open": 3934.24, + "Close": 3933.5, + "High": 3936.26, + "Low": 3931.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:45:00Z", + "Date": "2025-10-25T17:59:59Z", + "Open": 3933.5, + "Close": 3935.28, + "High": 3935.64, + "Low": 3931.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:00:00Z", + "Date": "2025-10-25T18:14:59Z", + "Open": 3935.28, + "Close": 3938.51, + "High": 3938.81, + "Low": 3929.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:15:00Z", + "Date": "2025-10-25T18:29:59Z", + "Open": 3938.51, + "Close": 3945.8, + "High": 3946.55, + "Low": 3937.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:30:00Z", + "Date": "2025-10-25T18:44:59Z", + "Open": 3945.8, + "Close": 3962.35, + "High": 3969.29, + "Low": 3945.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:45:00Z", + "Date": "2025-10-25T18:59:59Z", + "Open": 3962.35, + "Close": 3960.46, + "High": 3964.52, + "Low": 3955.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:00:00Z", + "Date": "2025-10-25T19:14:59Z", + "Open": 3960.46, + "Close": 3953.46, + "High": 3960.86, + "Low": 3952.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:15:00Z", + "Date": "2025-10-25T19:29:59Z", + "Open": 3953.46, + "Close": 3958.58, + "High": 3961.69, + "Low": 3953.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:30:00Z", + "Date": "2025-10-25T19:44:59Z", + "Open": 3958.58, + "Close": 3962.17, + "High": 3964.09, + "Low": 3958.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:45:00Z", + "Date": "2025-10-25T19:59:59Z", + "Open": 3962.17, + "Close": 3957.9, + "High": 3962.71, + "Low": 3956.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:00:00Z", + "Date": "2025-10-25T20:14:59Z", + "Open": 3957.9, + "Close": 3957.5, + "High": 3959.96, + "Low": 3956.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:15:00Z", + "Date": "2025-10-25T20:29:59Z", + "Open": 3957.5, + "Close": 3953.63, + "High": 3958.69, + "Low": 3951.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:30:00Z", + "Date": "2025-10-25T20:44:59Z", + "Open": 3953.63, + "Close": 3953.45, + "High": 3957.79, + "Low": 3945.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:45:00Z", + "Date": "2025-10-25T20:59:59Z", + "Open": 3953.45, + "Close": 3945.99, + "High": 3956.59, + "Low": 3945.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:00:00Z", + "Date": "2025-10-25T21:14:59Z", + "Open": 3945.99, + "Close": 3945.25, + "High": 3950.28, + "Low": 3945.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:15:00Z", + "Date": "2025-10-25T21:29:59Z", + "Open": 3945.25, + "Close": 3947.2, + "High": 3948.07, + "Low": 3938.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:30:00Z", + "Date": "2025-10-25T21:44:59Z", + "Open": 3947.2, + "Close": 3948.76, + "High": 3951.78, + "Low": 3946.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:45:00Z", + "Date": "2025-10-25T21:59:59Z", + "Open": 3948.76, + "Close": 3953.13, + "High": 3953.27, + "Low": 3943.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:00:00Z", + "Date": "2025-10-25T22:14:59Z", + "Open": 3953.13, + "Close": 3949.54, + "High": 3953.32, + "Low": 3947.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:15:00Z", + "Date": "2025-10-25T22:29:59Z", + "Open": 3949.54, + "Close": 3955.1, + "High": 3955.6, + "Low": 3949.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:30:00Z", + "Date": "2025-10-25T22:44:59Z", + "Open": 3955.1, + "Close": 3957.84, + "High": 3958.11, + "Low": 3952.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:45:00Z", + "Date": "2025-10-25T22:59:59Z", + "Open": 3957.84, + "Close": 3962.12, + "High": 3965.62, + "Low": 3956.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:00:00Z", + "Date": "2025-10-25T23:14:59Z", + "Open": 3962.12, + "Close": 3961.06, + "High": 3964.57, + "Low": 3958.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:15:00Z", + "Date": "2025-10-25T23:29:59Z", + "Open": 3961.06, + "Close": 3958.04, + "High": 3961.76, + "Low": 3954.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:30:00Z", + "Date": "2025-10-25T23:44:59Z", + "Open": 3958.04, + "Close": 3953.19, + "High": 3958.12, + "Low": 3952.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:45:00Z", + "Date": "2025-10-25T23:59:59Z", + "Open": 3953.19, + "Close": 3954.47, + "High": 3955.57, + "Low": 3950.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:00:00Z", + "Date": "2025-10-26T00:14:59Z", + "Open": 3954.47, + "Close": 3949.8, + "High": 3954.62, + "Low": 3946.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:15:00Z", + "Date": "2025-10-26T00:29:59Z", + "Open": 3949.8, + "Close": 3956.59, + "High": 3958.08, + "Low": 3948.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:30:00Z", + "Date": "2025-10-26T00:44:59Z", + "Open": 3956.59, + "Close": 3958.06, + "High": 3962.44, + "Low": 3955.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:45:00Z", + "Date": "2025-10-26T00:59:59Z", + "Open": 3958.06, + "Close": 3950.97, + "High": 3960.58, + "Low": 3949.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:00:00Z", + "Date": "2025-10-26T01:14:59Z", + "Open": 3950.97, + "Close": 3954.41, + "High": 3956.45, + "Low": 3948.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:15:00Z", + "Date": "2025-10-26T01:29:59Z", + "Open": 3954.41, + "Close": 3951.45, + "High": 3955.28, + "Low": 3949.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:30:00Z", + "Date": "2025-10-26T01:44:59Z", + "Open": 3951.45, + "Close": 3950.39, + "High": 3954.84, + "Low": 3949.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:45:00Z", + "Date": "2025-10-26T01:59:59Z", + "Open": 3950.39, + "Close": 3933.8, + "High": 3951.61, + "Low": 3920.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:00:00Z", + "Date": "2025-10-26T02:14:59Z", + "Open": 3933.8, + "Close": 3929.97, + "High": 3934.39, + "Low": 3923.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:15:00Z", + "Date": "2025-10-26T02:29:59Z", + "Open": 3929.97, + "Close": 3937.32, + "High": 3937.51, + "Low": 3928.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:30:00Z", + "Date": "2025-10-26T02:44:59Z", + "Open": 3937.32, + "Close": 3932.7, + "High": 3939.75, + "Low": 3930.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:45:00Z", + "Date": "2025-10-26T02:59:59Z", + "Open": 3932.7, + "Close": 3931.37, + "High": 3933.96, + "Low": 3926.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:00:00Z", + "Date": "2025-10-26T03:14:59Z", + "Open": 3931.37, + "Close": 3927.02, + "High": 3931.61, + "Low": 3924.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:15:00Z", + "Date": "2025-10-26T03:29:59Z", + "Open": 3927.02, + "Close": 3934.34, + "High": 3937.17, + "Low": 3925.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:30:00Z", + "Date": "2025-10-26T03:44:59Z", + "Open": 3934.34, + "Close": 3928.48, + "High": 3934.48, + "Low": 3927.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:45:00Z", + "Date": "2025-10-26T03:59:59Z", + "Open": 3928.48, + "Close": 3932.43, + "High": 3932.7, + "Low": 3926.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:00:00Z", + "Date": "2025-10-26T04:14:59Z", + "Open": 3932.43, + "Close": 3931.77, + "High": 3932.8, + "Low": 3929.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:15:00Z", + "Date": "2025-10-26T04:29:59Z", + "Open": 3931.77, + "Close": 3935.97, + "High": 3937.49, + "Low": 3929.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:30:00Z", + "Date": "2025-10-26T04:44:59Z", + "Open": 3935.97, + "Close": 3936.12, + "High": 3939.98, + "Low": 3933.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:45:00Z", + "Date": "2025-10-26T04:59:59Z", + "Open": 3936.12, + "Close": 3940.55, + "High": 3942.0, + "Low": 3935.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:00:00Z", + "Date": "2025-10-26T05:14:59Z", + "Open": 3940.55, + "Close": 3941.23, + "High": 3942.82, + "Low": 3938.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:15:00Z", + "Date": "2025-10-26T05:29:59Z", + "Open": 3941.23, + "Close": 3943.35, + "High": 3944.14, + "Low": 3940.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:30:00Z", + "Date": "2025-10-26T05:44:59Z", + "Open": 3943.35, + "Close": 3945.81, + "High": 3947.47, + "Low": 3941.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:45:00Z", + "Date": "2025-10-26T05:59:59Z", + "Open": 3945.81, + "Close": 3943.31, + "High": 3947.16, + "Low": 3943.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:00:00Z", + "Date": "2025-10-26T06:14:59Z", + "Open": 3943.31, + "Close": 3941.69, + "High": 3944.22, + "Low": 3939.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:15:00Z", + "Date": "2025-10-26T06:29:59Z", + "Open": 3941.69, + "Close": 3946.06, + "High": 3946.57, + "Low": 3940.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:30:00Z", + "Date": "2025-10-26T06:44:59Z", + "Open": 3946.06, + "Close": 3944.96, + "High": 3947.04, + "Low": 3943.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:45:00Z", + "Date": "2025-10-26T06:59:59Z", + "Open": 3944.96, + "Close": 3945.27, + "High": 3946.47, + "Low": 3943.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:00:00Z", + "Date": "2025-10-26T07:14:59Z", + "Open": 3945.27, + "Close": 3945.94, + "High": 3946.57, + "Low": 3943.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:15:00Z", + "Date": "2025-10-26T07:29:59Z", + "Open": 3945.94, + "Close": 3942.75, + "High": 3947.59, + "Low": 3942.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:30:00Z", + "Date": "2025-10-26T07:44:59Z", + "Open": 3942.75, + "Close": 3950.84, + "High": 3951.53, + "Low": 3942.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:45:00Z", + "Date": "2025-10-26T07:59:59Z", + "Open": 3950.84, + "Close": 3952.37, + "High": 3957.02, + "Low": 3950.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:00:00Z", + "Date": "2025-10-26T08:14:59Z", + "Open": 3952.37, + "Close": 3956.2, + "High": 3957.01, + "Low": 3951.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:15:00Z", + "Date": "2025-10-26T08:29:59Z", + "Open": 3956.2, + "Close": 3955.48, + "High": 3957.28, + "Low": 3951.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:30:00Z", + "Date": "2025-10-26T08:44:59Z", + "Open": 3955.48, + "Close": 3958.12, + "High": 3958.31, + "Low": 3951.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:45:00Z", + "Date": "2025-10-26T08:59:59Z", + "Open": 3958.12, + "Close": 3960.28, + "High": 3966.02, + "Low": 3957.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:00:00Z", + "Date": "2025-10-26T09:14:59Z", + "Open": 3960.28, + "Close": 3959.16, + "High": 3961.99, + "Low": 3956.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:15:00Z", + "Date": "2025-10-26T09:29:59Z", + "Open": 3959.16, + "Close": 4003.4, + "High": 4005.76, + "Low": 3959.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:30:00Z", + "Date": "2025-10-26T09:44:59Z", + "Open": 4003.4, + "Close": 3989.34, + "High": 4010.98, + "Low": 3985.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:45:00Z", + "Date": "2025-10-26T09:59:59Z", + "Open": 3989.34, + "Close": 3988.54, + "High": 3992.47, + "Low": 3980.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:00:00Z", + "Date": "2025-10-26T10:14:59Z", + "Open": 3988.54, + "Close": 3985.73, + "High": 3990.74, + "Low": 3978.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:15:00Z", + "Date": "2025-10-26T10:29:59Z", + "Open": 3985.73, + "Close": 3981.41, + "High": 3986.97, + "Low": 3977.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:30:00Z", + "Date": "2025-10-26T10:44:59Z", + "Open": 3981.41, + "Close": 3983.68, + "High": 3984.39, + "Low": 3975.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:45:00Z", + "Date": "2025-10-26T10:59:59Z", + "Open": 3983.68, + "Close": 3983.43, + "High": 3988.42, + "Low": 3980.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:00:00Z", + "Date": "2025-10-26T11:14:59Z", + "Open": 3983.43, + "Close": 3981.94, + "High": 3986.05, + "Low": 3976.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:15:00Z", + "Date": "2025-10-26T11:29:59Z", + "Open": 3981.94, + "Close": 4001.09, + "High": 4004.55, + "Low": 3981.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:30:00Z", + "Date": "2025-10-26T11:44:59Z", + "Open": 4001.09, + "Close": 4041.23, + "High": 4047.26, + "Low": 4000.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:45:00Z", + "Date": "2025-10-26T11:59:59Z", + "Open": 4041.23, + "Close": 4044.93, + "High": 4054.14, + "Low": 4026.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:00:00Z", + "Date": "2025-10-26T12:14:59Z", + "Open": 4044.93, + "Close": 4047.4, + "High": 4057.59, + "Low": 4041.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:15:00Z", + "Date": "2025-10-26T12:29:59Z", + "Open": 4047.4, + "Close": 4055.15, + "High": 4060.0, + "Low": 4045.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:30:00Z", + "Date": "2025-10-26T12:44:59Z", + "Open": 4055.15, + "Close": 4049.82, + "High": 4065.02, + "Low": 4048.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:45:00Z", + "Date": "2025-10-26T12:59:59Z", + "Open": 4049.82, + "Close": 4072.38, + "High": 4077.8, + "Low": 4049.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:00:00Z", + "Date": "2025-10-26T13:14:59Z", + "Open": 4072.38, + "Close": 4071.1, + "High": 4079.86, + "Low": 4066.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:15:00Z", + "Date": "2025-10-26T13:29:59Z", + "Open": 4071.1, + "Close": 4079.78, + "High": 4081.66, + "Low": 4062.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:30:00Z", + "Date": "2025-10-26T13:44:59Z", + "Open": 4079.78, + "Close": 4091.2, + "High": 4098.74, + "Low": 4075.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:45:00Z", + "Date": "2025-10-26T13:59:59Z", + "Open": 4091.2, + "Close": 4083.59, + "High": 4097.76, + "Low": 4080.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:00:00Z", + "Date": "2025-10-26T14:14:59Z", + "Open": 4083.59, + "Close": 4086.82, + "High": 4091.34, + "Low": 4079.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:15:00Z", + "Date": "2025-10-26T14:29:59Z", + "Open": 4086.82, + "Close": 4077.68, + "High": 4089.48, + "Low": 4074.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:30:00Z", + "Date": "2025-10-26T14:44:59Z", + "Open": 4077.68, + "Close": 4077.34, + "High": 4083.56, + "Low": 4073.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:45:00Z", + "Date": "2025-10-26T14:59:59Z", + "Open": 4077.34, + "Close": 4066.92, + "High": 4077.59, + "Low": 4063.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:00:00Z", + "Date": "2025-10-26T15:14:59Z", + "Open": 4066.92, + "Close": 4070.48, + "High": 4070.65, + "Low": 4059.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:15:00Z", + "Date": "2025-10-26T15:29:59Z", + "Open": 4070.48, + "Close": 4074.5, + "High": 4076.55, + "Low": 4063.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:30:00Z", + "Date": "2025-10-26T15:44:59Z", + "Open": 4074.5, + "Close": 4068.89, + "High": 4077.68, + "Low": 4064.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:45:00Z", + "Date": "2025-10-26T15:59:59Z", + "Open": 4068.89, + "Close": 4075.12, + "High": 4076.28, + "Low": 4068.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:00:00Z", + "Date": "2025-10-26T16:14:59Z", + "Open": 4075.12, + "Close": 4060.74, + "High": 4075.73, + "Low": 4060.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:15:00Z", + "Date": "2025-10-26T16:29:59Z", + "Open": 4060.74, + "Close": 4054.74, + "High": 4060.74, + "Low": 4046.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:30:00Z", + "Date": "2025-10-26T16:44:59Z", + "Open": 4054.74, + "Close": 4062.32, + "High": 4063.74, + "Low": 4050.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:45:00Z", + "Date": "2025-10-26T16:59:59Z", + "Open": 4062.32, + "Close": 4055.95, + "High": 4065.07, + "Low": 4053.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:00:00Z", + "Date": "2025-10-26T17:14:59Z", + "Open": 4055.95, + "Close": 4062.34, + "High": 4064.59, + "Low": 4053.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:15:00Z", + "Date": "2025-10-26T17:29:59Z", + "Open": 4062.34, + "Close": 4064.49, + "High": 4069.04, + "Low": 4059.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:30:00Z", + "Date": "2025-10-26T17:44:59Z", + "Open": 4064.49, + "Close": 4065.34, + "High": 4067.66, + "Low": 4062.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:45:00Z", + "Date": "2025-10-26T17:59:59Z", + "Open": 4065.34, + "Close": 4059.68, + "High": 4068.59, + "Low": 4059.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:00:00Z", + "Date": "2025-10-26T18:14:59Z", + "Open": 4059.68, + "Close": 4071.89, + "High": 4075.72, + "Low": 4058.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:15:00Z", + "Date": "2025-10-26T18:29:59Z", + "Open": 4071.89, + "Close": 4067.26, + "High": 4080.34, + "Low": 4066.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:30:00Z", + "Date": "2025-10-26T18:44:59Z", + "Open": 4067.26, + "Close": 4073.76, + "High": 4075.85, + "Low": 4066.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:45:00Z", + "Date": "2025-10-26T18:59:59Z", + "Open": 4073.76, + "Close": 4072.49, + "High": 4079.11, + "Low": 4071.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:00:00Z", + "Date": "2025-10-26T19:14:59Z", + "Open": 4072.49, + "Close": 4069.05, + "High": 4072.8, + "Low": 4065.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:15:00Z", + "Date": "2025-10-26T19:29:59Z", + "Open": 4069.05, + "Close": 4071.04, + "High": 4073.06, + "Low": 4065.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:30:00Z", + "Date": "2025-10-26T19:44:59Z", + "Open": 4071.04, + "Close": 4067.8, + "High": 4072.59, + "Low": 4066.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:45:00Z", + "Date": "2025-10-26T19:59:59Z", + "Open": 4067.8, + "Close": 4068.15, + "High": 4069.05, + "Low": 4065.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:00:00Z", + "Date": "2025-10-26T20:14:59Z", + "Open": 4068.15, + "Close": 4063.81, + "High": 4068.29, + "Low": 4060.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:15:00Z", + "Date": "2025-10-26T20:29:59Z", + "Open": 4063.81, + "Close": 4061.75, + "High": 4066.89, + "Low": 4054.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:30:00Z", + "Date": "2025-10-26T20:44:59Z", + "Open": 4061.75, + "Close": 4071.43, + "High": 4073.31, + "Low": 4061.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:45:00Z", + "Date": "2025-10-26T20:59:59Z", + "Open": 4071.43, + "Close": 4062.39, + "High": 4071.93, + "Low": 4062.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:00:00Z", + "Date": "2025-10-26T21:14:59Z", + "Open": 4062.39, + "Close": 4070.92, + "High": 4072.08, + "Low": 4062.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:15:00Z", + "Date": "2025-10-26T21:29:59Z", + "Open": 4070.92, + "Close": 4062.94, + "High": 4072.27, + "Low": 4059.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:30:00Z", + "Date": "2025-10-26T21:44:59Z", + "Open": 4062.94, + "Close": 4080.55, + "High": 4094.36, + "Low": 4055.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:45:00Z", + "Date": "2025-10-26T21:59:59Z", + "Open": 4080.55, + "Close": 4080.76, + "High": 4089.89, + "Low": 4077.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:00:00Z", + "Date": "2025-10-26T22:14:59Z", + "Open": 4080.76, + "Close": 4133.58, + "High": 4175.68, + "Low": 4080.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:15:00Z", + "Date": "2025-10-26T22:29:59Z", + "Open": 4133.58, + "Close": 4136.36, + "High": 4142.38, + "Low": 4127.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:30:00Z", + "Date": "2025-10-26T22:44:59Z", + "Open": 4136.36, + "Close": 4154.49, + "High": 4158.45, + "Low": 4136.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:45:00Z", + "Date": "2025-10-26T22:59:59Z", + "Open": 4154.49, + "Close": 4160.8, + "High": 4169.3, + "Low": 4154.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:00:00Z", + "Date": "2025-10-26T23:14:59Z", + "Open": 4160.8, + "Close": 4161.53, + "High": 4174.08, + "Low": 4149.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:15:00Z", + "Date": "2025-10-26T23:29:59Z", + "Open": 4161.53, + "Close": 4163.24, + "High": 4173.77, + "Low": 4159.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:30:00Z", + "Date": "2025-10-26T23:44:59Z", + "Open": 4163.24, + "Close": 4171.18, + "High": 4178.91, + "Low": 4161.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:45:00Z", + "Date": "2025-10-26T23:59:59Z", + "Open": 4171.18, + "Close": 4159.4, + "High": 4176.08, + "Low": 4155.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:00:00Z", + "Date": "2025-10-27T00:14:59Z", + "Open": 4159.4, + "Close": 4167.5, + "High": 4169.03, + "Low": 4150.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:15:00Z", + "Date": "2025-10-27T00:29:59Z", + "Open": 4167.5, + "Close": 4171.9, + "High": 4175.35, + "Low": 4163.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:30:00Z", + "Date": "2025-10-27T00:44:59Z", + "Open": 4171.9, + "Close": 4181.84, + "High": 4189.31, + "Low": 4169.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:45:00Z", + "Date": "2025-10-27T00:59:59Z", + "Open": 4181.84, + "Close": 4170.54, + "High": 4183.82, + "Low": 4163.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:00:00Z", + "Date": "2025-10-27T01:14:59Z", + "Open": 4170.54, + "Close": 4173.19, + "High": 4179.58, + "Low": 4167.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:15:00Z", + "Date": "2025-10-27T01:29:59Z", + "Open": 4173.19, + "Close": 4185.32, + "High": 4192.52, + "Low": 4168.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:30:00Z", + "Date": "2025-10-27T01:44:59Z", + "Open": 4185.32, + "Close": 4185.93, + "High": 4206.57, + "Low": 4181.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:45:00Z", + "Date": "2025-10-27T01:59:59Z", + "Open": 4185.93, + "Close": 4191.63, + "High": 4196.13, + "Low": 4184.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:00:00Z", + "Date": "2025-10-27T02:14:59Z", + "Open": 4191.63, + "Close": 4201.13, + "High": 4206.71, + "Low": 4191.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:15:00Z", + "Date": "2025-10-27T02:29:59Z", + "Open": 4201.13, + "Close": 4196.39, + "High": 4218.11, + "Low": 4195.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:30:00Z", + "Date": "2025-10-27T02:44:59Z", + "Open": 4196.39, + "Close": 4212.03, + "High": 4212.94, + "Low": 4184.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:45:00Z", + "Date": "2025-10-27T02:59:59Z", + "Open": 4212.03, + "Close": 4205.93, + "High": 4212.25, + "Low": 4200.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:00:00Z", + "Date": "2025-10-27T03:14:59Z", + "Open": 4205.93, + "Close": 4210.94, + "High": 4218.38, + "Low": 4201.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:15:00Z", + "Date": "2025-10-27T03:29:59Z", + "Open": 4210.94, + "Close": 4209.56, + "High": 4225.5, + "Low": 4207.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:30:00Z", + "Date": "2025-10-27T03:44:59Z", + "Open": 4209.56, + "Close": 4202.6, + "High": 4215.26, + "Low": 4200.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:45:00Z", + "Date": "2025-10-27T03:59:59Z", + "Open": 4202.6, + "Close": 4204.76, + "High": 4208.55, + "Low": 4200.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:00:00Z", + "Date": "2025-10-27T04:14:59Z", + "Open": 4204.76, + "Close": 4200.5, + "High": 4207.26, + "Low": 4194.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:15:00Z", + "Date": "2025-10-27T04:29:59Z", + "Open": 4200.5, + "Close": 4201.7, + "High": 4206.47, + "Low": 4195.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:30:00Z", + "Date": "2025-10-27T04:44:59Z", + "Open": 4201.7, + "Close": 4211.59, + "High": 4213.31, + "Low": 4196.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:45:00Z", + "Date": "2025-10-27T04:59:59Z", + "Open": 4211.59, + "Close": 4212.88, + "High": 4217.71, + "Low": 4211.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:00:00Z", + "Date": "2025-10-27T05:14:59Z", + "Open": 4212.88, + "Close": 4230.14, + "High": 4235.08, + "Low": 4210.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:15:00Z", + "Date": "2025-10-27T05:29:59Z", + "Open": 4230.14, + "Close": 4247.65, + "High": 4252.68, + "Low": 4228.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:30:00Z", + "Date": "2025-10-27T05:44:59Z", + "Open": 4247.65, + "Close": 4231.82, + "High": 4248.47, + "Low": 4227.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:45:00Z", + "Date": "2025-10-27T05:59:59Z", + "Open": 4231.82, + "Close": 4233.24, + "High": 4237.63, + "Low": 4225.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:00:00Z", + "Date": "2025-10-27T06:14:59Z", + "Open": 4233.24, + "Close": 4232.03, + "High": 4235.27, + "Low": 4222.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:15:00Z", + "Date": "2025-10-27T06:29:59Z", + "Open": 4232.03, + "Close": 4244.1, + "High": 4245.28, + "Low": 4227.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:30:00Z", + "Date": "2025-10-27T06:44:59Z", + "Open": 4244.1, + "Close": 4225.88, + "High": 4244.44, + "Low": 4223.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:45:00Z", + "Date": "2025-10-27T06:59:59Z", + "Open": 4225.88, + "Close": 4235.72, + "High": 4239.65, + "Low": 4224.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:00:00Z", + "Date": "2025-10-27T07:14:59Z", + "Open": 4235.72, + "Close": 4226.34, + "High": 4247.29, + "Low": 4225.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:15:00Z", + "Date": "2025-10-27T07:29:59Z", + "Open": 4226.34, + "Close": 4222.01, + "High": 4230.22, + "Low": 4221.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:30:00Z", + "Date": "2025-10-27T07:44:59Z", + "Open": 4222.01, + "Close": 4206.37, + "High": 4222.15, + "Low": 4196.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:45:00Z", + "Date": "2025-10-27T07:59:59Z", + "Open": 4206.37, + "Close": 4201.55, + "High": 4214.7, + "Low": 4198.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:00:00Z", + "Date": "2025-10-27T08:14:59Z", + "Open": 4201.55, + "Close": 4188.62, + "High": 4201.68, + "Low": 4187.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:15:00Z", + "Date": "2025-10-27T08:29:59Z", + "Open": 4188.62, + "Close": 4160.6, + "High": 4197.79, + "Low": 4157.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:30:00Z", + "Date": "2025-10-27T08:44:59Z", + "Open": 4160.6, + "Close": 4178.73, + "High": 4182.24, + "Low": 4160.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:45:00Z", + "Date": "2025-10-27T08:59:59Z", + "Open": 4178.73, + "Close": 4166.58, + "High": 4179.66, + "Low": 4158.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:00:00Z", + "Date": "2025-10-27T09:14:59Z", + "Open": 4166.58, + "Close": 4166.42, + "High": 4169.9, + "Low": 4154.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:15:00Z", + "Date": "2025-10-27T09:29:59Z", + "Open": 4166.42, + "Close": 4160.82, + "High": 4170.71, + "Low": 4154.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:30:00Z", + "Date": "2025-10-27T09:44:59Z", + "Open": 4160.82, + "Close": 4170.4, + "High": 4173.04, + "Low": 4158.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:45:00Z", + "Date": "2025-10-27T09:59:59Z", + "Open": 4170.4, + "Close": 4160.0, + "High": 4170.58, + "Low": 4158.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:00:00Z", + "Date": "2025-10-27T10:14:59Z", + "Open": 4160.0, + "Close": 4165.41, + "High": 4167.71, + "Low": 4154.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:15:00Z", + "Date": "2025-10-27T10:29:59Z", + "Open": 4165.41, + "Close": 4171.86, + "High": 4173.81, + "Low": 4164.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:30:00Z", + "Date": "2025-10-27T10:44:59Z", + "Open": 4171.86, + "Close": 4168.56, + "High": 4174.75, + "Low": 4167.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:45:00Z", + "Date": "2025-10-27T10:59:59Z", + "Open": 4168.56, + "Close": 4167.28, + "High": 4172.14, + "Low": 4163.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:00:00Z", + "Date": "2025-10-27T11:14:59Z", + "Open": 4167.28, + "Close": 4169.22, + "High": 4175.69, + "Low": 4166.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:15:00Z", + "Date": "2025-10-27T11:29:59Z", + "Open": 4169.22, + "Close": 4148.98, + "High": 4173.67, + "Low": 4134.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:30:00Z", + "Date": "2025-10-27T11:44:59Z", + "Open": 4148.98, + "Close": 4161.49, + "High": 4164.81, + "Low": 4142.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:45:00Z", + "Date": "2025-10-27T11:59:59Z", + "Open": 4161.49, + "Close": 4161.09, + "High": 4163.56, + "Low": 4153.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:00:00Z", + "Date": "2025-10-27T12:14:59Z", + "Open": 4161.09, + "Close": 4159.16, + "High": 4166.61, + "Low": 4156.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:15:00Z", + "Date": "2025-10-27T12:29:59Z", + "Open": 4159.16, + "Close": 4153.67, + "High": 4159.54, + "Low": 4150.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:30:00Z", + "Date": "2025-10-27T12:44:59Z", + "Open": 4153.67, + "Close": 4149.63, + "High": 4155.0, + "Low": 4137.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:45:00Z", + "Date": "2025-10-27T12:59:59Z", + "Open": 4149.63, + "Close": 4145.34, + "High": 4151.45, + "Low": 4142.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:00:00Z", + "Date": "2025-10-27T13:14:59Z", + "Open": 4145.34, + "Close": 4160.92, + "High": 4166.77, + "Low": 4142.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:15:00Z", + "Date": "2025-10-27T13:29:59Z", + "Open": 4160.92, + "Close": 4163.31, + "High": 4169.56, + "Low": 4159.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:30:00Z", + "Date": "2025-10-27T13:44:59Z", + "Open": 4163.31, + "Close": 4147.38, + "High": 4168.55, + "Low": 4128.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:45:00Z", + "Date": "2025-10-27T13:59:59Z", + "Open": 4147.38, + "Close": 4177.72, + "High": 4187.35, + "Low": 4142.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:00:00Z", + "Date": "2025-10-27T14:14:59Z", + "Open": 4177.72, + "Close": 4149.69, + "High": 4183.29, + "Low": 4139.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:15:00Z", + "Date": "2025-10-27T14:29:59Z", + "Open": 4149.69, + "Close": 4147.66, + "High": 4152.22, + "Low": 4124.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:30:00Z", + "Date": "2025-10-27T14:44:59Z", + "Open": 4147.66, + "Close": 4148.96, + "High": 4160.76, + "Low": 4136.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:45:00Z", + "Date": "2025-10-27T14:59:59Z", + "Open": 4148.96, + "Close": 4149.27, + "High": 4153.41, + "Low": 4139.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:00:00Z", + "Date": "2025-10-27T15:14:59Z", + "Open": 4149.27, + "Close": 4169.23, + "High": 4169.37, + "Low": 4148.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:15:00Z", + "Date": "2025-10-27T15:29:59Z", + "Open": 4169.23, + "Close": 4166.64, + "High": 4171.41, + "Low": 4155.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:30:00Z", + "Date": "2025-10-27T15:44:59Z", + "Open": 4166.64, + "Close": 4163.24, + "High": 4172.56, + "Low": 4161.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:45:00Z", + "Date": "2025-10-27T15:59:59Z", + "Open": 4163.24, + "Close": 4173.0, + "High": 4175.7, + "Low": 4162.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:00:00Z", + "Date": "2025-10-27T16:14:59Z", + "Open": 4173.0, + "Close": 4187.55, + "High": 4194.74, + "Low": 4172.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:15:00Z", + "Date": "2025-10-27T16:29:59Z", + "Open": 4187.55, + "Close": 4192.69, + "High": 4197.81, + "Low": 4184.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:30:00Z", + "Date": "2025-10-27T16:44:59Z", + "Open": 4192.69, + "Close": 4205.59, + "High": 4217.42, + "Low": 4189.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:45:00Z", + "Date": "2025-10-27T16:59:59Z", + "Open": 4205.59, + "Close": 4214.77, + "High": 4219.09, + "Low": 4204.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:00:00Z", + "Date": "2025-10-27T17:14:59Z", + "Open": 4214.77, + "Close": 4218.86, + "High": 4220.23, + "Low": 4209.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:15:00Z", + "Date": "2025-10-27T17:29:59Z", + "Open": 4218.86, + "Close": 4204.26, + "High": 4222.45, + "Low": 4204.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:30:00Z", + "Date": "2025-10-27T17:44:59Z", + "Open": 4204.26, + "Close": 4217.2, + "High": 4220.89, + "Low": 4200.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:45:00Z", + "Date": "2025-10-27T17:59:59Z", + "Open": 4217.2, + "Close": 4221.56, + "High": 4226.16, + "Low": 4211.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:00:00Z", + "Date": "2025-10-27T18:14:59Z", + "Open": 4221.56, + "Close": 4231.16, + "High": 4233.88, + "Low": 4214.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:15:00Z", + "Date": "2025-10-27T18:29:59Z", + "Open": 4231.16, + "Close": 4210.5, + "High": 4234.22, + "Low": 4207.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:30:00Z", + "Date": "2025-10-27T18:44:59Z", + "Open": 4210.5, + "Close": 4219.03, + "High": 4221.8, + "Low": 4208.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:45:00Z", + "Date": "2025-10-27T18:59:59Z", + "Open": 4219.03, + "Close": 4215.45, + "High": 4225.48, + "Low": 4215.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:00:00Z", + "Date": "2025-10-27T19:14:59Z", + "Open": 4215.45, + "Close": 4216.89, + "High": 4218.12, + "Low": 4187.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:15:00Z", + "Date": "2025-10-27T19:29:59Z", + "Open": 4216.89, + "Close": 4213.86, + "High": 4221.34, + "Low": 4207.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:30:00Z", + "Date": "2025-10-27T19:44:59Z", + "Open": 4213.86, + "Close": 4199.77, + "High": 4214.2, + "Low": 4193.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:45:00Z", + "Date": "2025-10-27T19:59:59Z", + "Open": 4199.77, + "Close": 4193.49, + "High": 4206.1, + "Low": 4188.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:00:00Z", + "Date": "2025-10-27T20:14:59Z", + "Open": 4193.49, + "Close": 4153.33, + "High": 4195.82, + "Low": 4144.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:15:00Z", + "Date": "2025-10-27T20:29:59Z", + "Open": 4153.33, + "Close": 4151.63, + "High": 4165.51, + "Low": 4145.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:30:00Z", + "Date": "2025-10-27T20:44:59Z", + "Open": 4151.63, + "Close": 4140.81, + "High": 4153.33, + "Low": 4139.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:45:00Z", + "Date": "2025-10-27T20:59:59Z", + "Open": 4140.81, + "Close": 4129.21, + "High": 4142.04, + "Low": 4129.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:00:00Z", + "Date": "2025-10-27T21:14:59Z", + "Open": 4129.21, + "Close": 4127.52, + "High": 4138.9, + "Low": 4126.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:15:00Z", + "Date": "2025-10-27T21:29:59Z", + "Open": 4127.52, + "Close": 4108.99, + "High": 4132.63, + "Low": 4096.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:30:00Z", + "Date": "2025-10-27T21:44:59Z", + "Open": 4108.99, + "Close": 4123.06, + "High": 4129.94, + "Low": 4108.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:45:00Z", + "Date": "2025-10-27T21:59:59Z", + "Open": 4123.06, + "Close": 4116.64, + "High": 4137.32, + "Low": 4115.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:00:00Z", + "Date": "2025-10-27T22:14:59Z", + "Open": 4116.64, + "Close": 4130.43, + "High": 4132.31, + "Low": 4110.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:15:00Z", + "Date": "2025-10-27T22:29:59Z", + "Open": 4130.43, + "Close": 4135.98, + "High": 4144.55, + "Low": 4128.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:30:00Z", + "Date": "2025-10-27T22:44:59Z", + "Open": 4135.98, + "Close": 4121.2, + "High": 4137.31, + "Low": 4120.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:45:00Z", + "Date": "2025-10-27T22:59:59Z", + "Open": 4121.2, + "Close": 4123.05, + "High": 4132.69, + "Low": 4118.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:00:00Z", + "Date": "2025-10-27T23:14:59Z", + "Open": 4123.05, + "Close": 4115.33, + "High": 4123.75, + "Low": 4109.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:15:00Z", + "Date": "2025-10-27T23:29:59Z", + "Open": 4115.33, + "Close": 4112.66, + "High": 4116.7, + "Low": 4102.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:30:00Z", + "Date": "2025-10-27T23:44:59Z", + "Open": 4112.66, + "Close": 4125.63, + "High": 4127.3, + "Low": 4112.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:45:00Z", + "Date": "2025-10-27T23:59:59Z", + "Open": 4125.63, + "Close": 4120.06, + "High": 4127.96, + "Low": 4118.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:00:00Z", + "Date": "2025-10-28T00:14:59Z", + "Open": 4120.06, + "Close": 4120.24, + "High": 4124.94, + "Low": 4107.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:15:00Z", + "Date": "2025-10-28T00:29:59Z", + "Open": 4120.24, + "Close": 4126.93, + "High": 4133.91, + "Low": 4117.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:30:00Z", + "Date": "2025-10-28T00:44:59Z", + "Open": 4126.93, + "Close": 4120.23, + "High": 4127.11, + "Low": 4112.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:45:00Z", + "Date": "2025-10-28T00:59:59Z", + "Open": 4120.23, + "Close": 4115.57, + "High": 4123.13, + "Low": 4107.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:00:00Z", + "Date": "2025-10-28T01:14:59Z", + "Open": 4115.57, + "Close": 4127.34, + "High": 4129.26, + "Low": 4115.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:15:00Z", + "Date": "2025-10-28T01:29:59Z", + "Open": 4127.34, + "Close": 4129.96, + "High": 4133.6, + "Low": 4123.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:30:00Z", + "Date": "2025-10-28T01:44:59Z", + "Open": 4129.96, + "Close": 4137.87, + "High": 4140.4, + "Low": 4121.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:45:00Z", + "Date": "2025-10-28T01:59:59Z", + "Open": 4137.87, + "Close": 4136.9, + "High": 4141.66, + "Low": 4135.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:00:00Z", + "Date": "2025-10-28T02:14:59Z", + "Open": 4136.9, + "Close": 4126.15, + "High": 4141.89, + "Low": 4124.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:15:00Z", + "Date": "2025-10-28T02:29:59Z", + "Open": 4126.15, + "Close": 4118.85, + "High": 4128.96, + "Low": 4111.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:30:00Z", + "Date": "2025-10-28T02:44:59Z", + "Open": 4118.85, + "Close": 4113.26, + "High": 4121.8, + "Low": 4112.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:45:00Z", + "Date": "2025-10-28T02:59:59Z", + "Open": 4113.26, + "Close": 4095.84, + "High": 4115.49, + "Low": 4076.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:00:00Z", + "Date": "2025-10-28T03:14:59Z", + "Open": 4095.84, + "Close": 4073.14, + "High": 4101.3, + "Low": 4072.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:15:00Z", + "Date": "2025-10-28T03:29:59Z", + "Open": 4073.14, + "Close": 4095.62, + "High": 4096.83, + "Low": 4071.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:30:00Z", + "Date": "2025-10-28T03:44:59Z", + "Open": 4095.62, + "Close": 4089.21, + "High": 4096.05, + "Low": 4081.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:45:00Z", + "Date": "2025-10-28T03:59:59Z", + "Open": 4089.21, + "Close": 4094.21, + "High": 4096.04, + "Low": 4084.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:00:00Z", + "Date": "2025-10-28T04:14:59Z", + "Open": 4094.21, + "Close": 4100.53, + "High": 4101.29, + "Low": 4087.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:15:00Z", + "Date": "2025-10-28T04:29:59Z", + "Open": 4100.53, + "Close": 4097.67, + "High": 4104.3, + "Low": 4096.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:30:00Z", + "Date": "2025-10-28T04:44:59Z", + "Open": 4097.67, + "Close": 4097.61, + "High": 4105.01, + "Low": 4093.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:45:00Z", + "Date": "2025-10-28T04:59:59Z", + "Open": 4097.61, + "Close": 4099.97, + "High": 4106.29, + "Low": 4097.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:00:00Z", + "Date": "2025-10-28T05:14:59Z", + "Open": 4099.97, + "Close": 4093.14, + "High": 4104.55, + "Low": 4092.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:15:00Z", + "Date": "2025-10-28T05:29:59Z", + "Open": 4093.14, + "Close": 4099.14, + "High": 4100.24, + "Low": 4089.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:30:00Z", + "Date": "2025-10-28T05:44:59Z", + "Open": 4099.14, + "Close": 4082.69, + "High": 4099.14, + "Low": 4082.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:45:00Z", + "Date": "2025-10-28T05:59:59Z", + "Open": 4082.69, + "Close": 4068.36, + "High": 4082.69, + "Low": 4067.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:00:00Z", + "Date": "2025-10-28T06:14:59Z", + "Open": 4068.36, + "Close": 4078.94, + "High": 4081.82, + "Low": 4068.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:15:00Z", + "Date": "2025-10-28T06:29:59Z", + "Open": 4078.94, + "Close": 4085.48, + "High": 4086.58, + "Low": 4077.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:30:00Z", + "Date": "2025-10-28T06:44:59Z", + "Open": 4085.48, + "Close": 4098.7, + "High": 4098.85, + "Low": 4081.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:45:00Z", + "Date": "2025-10-28T06:59:59Z", + "Open": 4098.7, + "Close": 4113.04, + "High": 4114.41, + "Low": 4098.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:00:00Z", + "Date": "2025-10-28T07:14:59Z", + "Open": 4113.04, + "Close": 4116.78, + "High": 4127.05, + "Low": 4111.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:15:00Z", + "Date": "2025-10-28T07:29:59Z", + "Open": 4116.78, + "Close": 4121.03, + "High": 4123.86, + "Low": 4111.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:30:00Z", + "Date": "2025-10-28T07:44:59Z", + "Open": 4121.03, + "Close": 4123.45, + "High": 4125.35, + "Low": 4116.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:45:00Z", + "Date": "2025-10-28T07:59:59Z", + "Open": 4123.45, + "Close": 4117.04, + "High": 4124.93, + "Low": 4114.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:00:00Z", + "Date": "2025-10-28T08:14:59Z", + "Open": 4117.04, + "Close": 4110.86, + "High": 4120.67, + "Low": 4110.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:15:00Z", + "Date": "2025-10-28T08:29:59Z", + "Open": 4110.86, + "Close": 4127.41, + "High": 4132.04, + "Low": 4110.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:30:00Z", + "Date": "2025-10-28T08:44:59Z", + "Open": 4127.41, + "Close": 4133.37, + "High": 4134.81, + "Low": 4126.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:45:00Z", + "Date": "2025-10-28T08:59:59Z", + "Open": 4133.37, + "Close": 4123.69, + "High": 4135.99, + "Low": 4122.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:00:00Z", + "Date": "2025-10-28T09:14:59Z", + "Open": 4123.69, + "Close": 4117.28, + "High": 4129.33, + "Low": 4112.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:15:00Z", + "Date": "2025-10-28T09:29:59Z", + "Open": 4117.28, + "Close": 4105.4, + "High": 4119.95, + "Low": 4104.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:30:00Z", + "Date": "2025-10-28T09:44:59Z", + "Open": 4105.4, + "Close": 4120.83, + "High": 4125.54, + "Low": 4104.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:45:00Z", + "Date": "2025-10-28T09:59:59Z", + "Open": 4120.83, + "Close": 4122.94, + "High": 4125.41, + "Low": 4114.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:00:00Z", + "Date": "2025-10-28T10:14:59Z", + "Open": 4122.94, + "Close": 4115.83, + "High": 4124.93, + "Low": 4110.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:15:00Z", + "Date": "2025-10-28T10:29:59Z", + "Open": 4115.83, + "Close": 4120.13, + "High": 4122.34, + "Low": 4111.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:30:00Z", + "Date": "2025-10-28T10:44:59Z", + "Open": 4120.13, + "Close": 4113.54, + "High": 4120.27, + "Low": 4109.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:45:00Z", + "Date": "2025-10-28T10:59:59Z", + "Open": 4113.54, + "Close": 4118.09, + "High": 4119.1, + "Low": 4113.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:00:00Z", + "Date": "2025-10-28T11:14:59Z", + "Open": 4118.09, + "Close": 4115.75, + "High": 4118.63, + "Low": 4110.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:15:00Z", + "Date": "2025-10-28T11:29:59Z", + "Open": 4115.75, + "Close": 4120.82, + "High": 4125.95, + "Low": 4115.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:30:00Z", + "Date": "2025-10-28T11:44:59Z", + "Open": 4120.82, + "Close": 4120.51, + "High": 4127.63, + "Low": 4118.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:45:00Z", + "Date": "2025-10-28T11:59:59Z", + "Open": 4120.51, + "Close": 4112.33, + "High": 4121.04, + "Low": 4110.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:00:00Z", + "Date": "2025-10-28T12:14:59Z", + "Open": 4112.33, + "Close": 4113.68, + "High": 4115.46, + "Low": 4107.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:15:00Z", + "Date": "2025-10-28T12:29:59Z", + "Open": 4113.68, + "Close": 4104.0, + "High": 4114.17, + "Low": 4099.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:30:00Z", + "Date": "2025-10-28T12:44:59Z", + "Open": 4104.0, + "Close": 4114.98, + "High": 4115.18, + "Low": 4100.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:45:00Z", + "Date": "2025-10-28T12:59:59Z", + "Open": 4114.98, + "Close": 4121.27, + "High": 4126.37, + "Low": 4112.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:00:00Z", + "Date": "2025-10-28T13:14:59Z", + "Open": 4121.27, + "Close": 4130.18, + "High": 4138.49, + "Low": 4121.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:15:00Z", + "Date": "2025-10-28T13:29:59Z", + "Open": 4130.18, + "Close": 4141.75, + "High": 4155.81, + "Low": 4130.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:30:00Z", + "Date": "2025-10-28T13:44:59Z", + "Open": 4141.75, + "Close": 4153.1, + "High": 4153.49, + "Low": 4132.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:45:00Z", + "Date": "2025-10-28T13:59:59Z", + "Open": 4153.1, + "Close": 4158.55, + "High": 4167.15, + "Low": 4148.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:00:00Z", + "Date": "2025-10-28T14:14:59Z", + "Open": 4158.55, + "Close": 4164.1, + "High": 4166.09, + "Low": 4143.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:15:00Z", + "Date": "2025-10-28T14:29:59Z", + "Open": 4164.1, + "Close": 4159.68, + "High": 4175.61, + "Low": 4149.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:30:00Z", + "Date": "2025-10-28T14:44:59Z", + "Open": 4159.68, + "Close": 4107.82, + "High": 4165.48, + "Low": 4103.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:45:00Z", + "Date": "2025-10-28T14:59:59Z", + "Open": 4107.82, + "Close": 4118.69, + "High": 4126.29, + "Low": 4072.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:00:00Z", + "Date": "2025-10-28T15:14:59Z", + "Open": 4118.69, + "Close": 4137.54, + "High": 4140.78, + "Low": 4116.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:15:00Z", + "Date": "2025-10-28T15:29:59Z", + "Open": 4137.54, + "Close": 4113.43, + "High": 4137.77, + "Low": 4112.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:30:00Z", + "Date": "2025-10-28T15:44:59Z", + "Open": 4113.43, + "Close": 4089.52, + "High": 4115.67, + "Low": 4087.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:45:00Z", + "Date": "2025-10-28T15:59:59Z", + "Open": 4089.52, + "Close": 4096.97, + "High": 4107.48, + "Low": 4089.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:00:00Z", + "Date": "2025-10-28T16:14:59Z", + "Open": 4096.97, + "Close": 4106.13, + "High": 4110.12, + "Low": 4095.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:15:00Z", + "Date": "2025-10-28T16:29:59Z", + "Open": 4106.13, + "Close": 4115.02, + "High": 4120.41, + "Low": 4093.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:30:00Z", + "Date": "2025-10-28T16:44:59Z", + "Open": 4115.02, + "Close": 4120.27, + "High": 4132.86, + "Low": 4112.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:45:00Z", + "Date": "2025-10-28T16:59:59Z", + "Open": 4120.27, + "Close": 4135.0, + "High": 4141.19, + "Low": 4120.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:00:00Z", + "Date": "2025-10-28T17:14:59Z", + "Open": 4135.0, + "Close": 4140.09, + "High": 4144.87, + "Low": 4131.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:15:00Z", + "Date": "2025-10-28T17:29:59Z", + "Open": 4140.09, + "Close": 4136.2, + "High": 4147.04, + "Low": 4133.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:30:00Z", + "Date": "2025-10-28T17:44:59Z", + "Open": 4136.2, + "Close": 4140.83, + "High": 4146.63, + "Low": 4122.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:45:00Z", + "Date": "2025-10-28T17:59:59Z", + "Open": 4140.83, + "Close": 4140.38, + "High": 4145.31, + "Low": 4133.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:00:00Z", + "Date": "2025-10-28T18:14:59Z", + "Open": 4140.38, + "Close": 4146.82, + "High": 4147.72, + "Low": 4128.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:15:00Z", + "Date": "2025-10-28T18:29:59Z", + "Open": 4146.82, + "Close": 4127.62, + "High": 4151.55, + "Low": 4123.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:30:00Z", + "Date": "2025-10-28T18:44:59Z", + "Open": 4127.62, + "Close": 4109.18, + "High": 4136.32, + "Low": 4108.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:45:00Z", + "Date": "2025-10-28T18:59:59Z", + "Open": 4109.18, + "Close": 4115.21, + "High": 4118.45, + "Low": 4104.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:00:00Z", + "Date": "2025-10-28T19:14:59Z", + "Open": 4115.21, + "Close": 4104.14, + "High": 4118.86, + "Low": 4104.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:15:00Z", + "Date": "2025-10-28T19:29:59Z", + "Open": 4104.14, + "Close": 4055.42, + "High": 4104.14, + "Low": 4052.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:30:00Z", + "Date": "2025-10-28T19:44:59Z", + "Open": 4055.42, + "Close": 4062.36, + "High": 4075.51, + "Low": 4050.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:45:00Z", + "Date": "2025-10-28T19:59:59Z", + "Open": 4062.36, + "Close": 4039.09, + "High": 4063.44, + "Low": 4027.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:00:00Z", + "Date": "2025-10-28T20:14:59Z", + "Open": 4039.09, + "Close": 4002.59, + "High": 4042.8, + "Low": 3998.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:15:00Z", + "Date": "2025-10-28T20:29:59Z", + "Open": 4002.59, + "Close": 3968.46, + "High": 4009.46, + "Low": 3968.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:30:00Z", + "Date": "2025-10-28T20:44:59Z", + "Open": 3968.46, + "Close": 3981.39, + "High": 3998.32, + "Low": 3960.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:45:00Z", + "Date": "2025-10-28T20:59:59Z", + "Open": 3981.39, + "Close": 3979.69, + "High": 3988.51, + "Low": 3968.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:00:00Z", + "Date": "2025-10-28T21:14:59Z", + "Open": 3979.69, + "Close": 3963.26, + "High": 3980.09, + "Low": 3933.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:15:00Z", + "Date": "2025-10-28T21:29:59Z", + "Open": 3963.26, + "Close": 3960.84, + "High": 3969.44, + "Low": 3953.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:30:00Z", + "Date": "2025-10-28T21:44:59Z", + "Open": 3960.84, + "Close": 3984.71, + "High": 3987.57, + "Low": 3956.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:45:00Z", + "Date": "2025-10-28T21:59:59Z", + "Open": 3984.71, + "Close": 3983.26, + "High": 3992.73, + "Low": 3978.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:00:00Z", + "Date": "2025-10-28T22:14:59Z", + "Open": 3983.26, + "Close": 3978.98, + "High": 3990.68, + "Low": 3973.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:15:00Z", + "Date": "2025-10-28T22:29:59Z", + "Open": 3978.98, + "Close": 3994.55, + "High": 3994.66, + "Low": 3976.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:30:00Z", + "Date": "2025-10-28T22:44:59Z", + "Open": 3994.55, + "Close": 3995.36, + "High": 3998.75, + "Low": 3985.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:45:00Z", + "Date": "2025-10-28T22:59:59Z", + "Open": 3995.36, + "Close": 3995.73, + "High": 4000.32, + "Low": 3992.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:00:00Z", + "Date": "2025-10-28T23:14:59Z", + "Open": 3995.73, + "Close": 3985.27, + "High": 3997.0, + "Low": 3982.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:15:00Z", + "Date": "2025-10-28T23:29:59Z", + "Open": 3985.27, + "Close": 3980.81, + "High": 3991.13, + "Low": 3977.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:30:00Z", + "Date": "2025-10-28T23:44:59Z", + "Open": 3980.81, + "Close": 3983.27, + "High": 3992.97, + "Low": 3978.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:45:00Z", + "Date": "2025-10-28T23:59:59Z", + "Open": 3983.27, + "Close": 3980.25, + "High": 3987.97, + "Low": 3979.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:00:00Z", + "Date": "2025-10-29T00:14:59Z", + "Open": 3980.25, + "Close": 3985.54, + "High": 3985.91, + "Low": 3973.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:15:00Z", + "Date": "2025-10-29T00:29:59Z", + "Open": 3985.54, + "Close": 3988.34, + "High": 3989.76, + "Low": 3979.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:30:00Z", + "Date": "2025-10-29T00:44:59Z", + "Open": 3988.34, + "Close": 3983.35, + "High": 3993.77, + "Low": 3982.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:45:00Z", + "Date": "2025-10-29T00:59:59Z", + "Open": 3983.35, + "Close": 3973.57, + "High": 3983.5, + "Low": 3970.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:00:00Z", + "Date": "2025-10-29T01:14:59Z", + "Open": 3973.57, + "Close": 3975.61, + "High": 3980.46, + "Low": 3964.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:15:00Z", + "Date": "2025-10-29T01:29:59Z", + "Open": 3975.61, + "Close": 3971.53, + "High": 3982.78, + "Low": 3967.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:30:00Z", + "Date": "2025-10-29T01:44:59Z", + "Open": 3971.53, + "Close": 3995.11, + "High": 4008.57, + "Low": 3971.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:45:00Z", + "Date": "2025-10-29T01:59:59Z", + "Open": 3995.11, + "Close": 3983.44, + "High": 3995.63, + "Low": 3975.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:00:00Z", + "Date": "2025-10-29T02:14:59Z", + "Open": 3983.44, + "Close": 3986.01, + "High": 3988.45, + "Low": 3981.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:15:00Z", + "Date": "2025-10-29T02:29:59Z", + "Open": 3986.01, + "Close": 3995.47, + "High": 3997.52, + "Low": 3982.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:30:00Z", + "Date": "2025-10-29T02:44:59Z", + "Open": 3995.47, + "Close": 3997.2, + "High": 3999.79, + "Low": 3991.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:45:00Z", + "Date": "2025-10-29T02:59:59Z", + "Open": 3997.2, + "Close": 4003.65, + "High": 4005.85, + "Low": 3995.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:00:00Z", + "Date": "2025-10-29T03:14:59Z", + "Open": 4003.65, + "Close": 3995.76, + "High": 4003.66, + "Low": 3986.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:15:00Z", + "Date": "2025-10-29T03:29:59Z", + "Open": 3995.76, + "Close": 3992.75, + "High": 4001.24, + "Low": 3988.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:30:00Z", + "Date": "2025-10-29T03:44:59Z", + "Open": 3992.75, + "Close": 3999.39, + "High": 4001.34, + "Low": 3992.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:45:00Z", + "Date": "2025-10-29T03:59:59Z", + "Open": 3999.39, + "Close": 3998.6, + "High": 4003.23, + "Low": 3997.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:00:00Z", + "Date": "2025-10-29T04:14:59Z", + "Open": 3998.6, + "Close": 4007.62, + "High": 4007.85, + "Low": 3996.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:15:00Z", + "Date": "2025-10-29T04:29:59Z", + "Open": 4007.62, + "Close": 4011.03, + "High": 4012.1, + "Low": 4006.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:30:00Z", + "Date": "2025-10-29T04:44:59Z", + "Open": 4011.03, + "Close": 4013.62, + "High": 4020.8, + "Low": 4010.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:45:00Z", + "Date": "2025-10-29T04:59:59Z", + "Open": 4013.62, + "Close": 4014.33, + "High": 4018.5, + "Low": 4013.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:00:00Z", + "Date": "2025-10-29T05:14:59Z", + "Open": 4014.33, + "Close": 4016.51, + "High": 4020.2, + "Low": 4013.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:15:00Z", + "Date": "2025-10-29T05:29:59Z", + "Open": 4016.51, + "Close": 4023.16, + "High": 4025.95, + "Low": 4016.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:30:00Z", + "Date": "2025-10-29T05:44:59Z", + "Open": 4023.16, + "Close": 4032.61, + "High": 4036.71, + "Low": 4019.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:45:00Z", + "Date": "2025-10-29T05:59:59Z", + "Open": 4032.61, + "Close": 4027.83, + "High": 4036.29, + "Low": 4026.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:00:00Z", + "Date": "2025-10-29T06:14:59Z", + "Open": 4027.83, + "Close": 4030.3, + "High": 4036.6, + "Low": 4025.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:15:00Z", + "Date": "2025-10-29T06:29:59Z", + "Open": 4030.3, + "Close": 4027.77, + "High": 4031.98, + "Low": 4025.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:30:00Z", + "Date": "2025-10-29T06:44:59Z", + "Open": 4027.77, + "Close": 4019.48, + "High": 4032.0, + "Low": 4017.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:45:00Z", + "Date": "2025-10-29T06:59:59Z", + "Open": 4019.48, + "Close": 4024.85, + "High": 4030.36, + "Low": 4019.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:00:00Z", + "Date": "2025-10-29T07:14:59Z", + "Open": 4024.85, + "Close": 4021.6, + "High": 4025.09, + "Low": 4020.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:15:00Z", + "Date": "2025-10-29T07:29:59Z", + "Open": 4021.6, + "Close": 4029.93, + "High": 4031.69, + "Low": 4019.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:30:00Z", + "Date": "2025-10-29T07:44:59Z", + "Open": 4029.93, + "Close": 4016.03, + "High": 4030.4, + "Low": 4014.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:45:00Z", + "Date": "2025-10-29T07:59:59Z", + "Open": 4016.03, + "Close": 4025.31, + "High": 4028.3, + "Low": 4013.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:00:00Z", + "Date": "2025-10-29T08:14:59Z", + "Open": 4025.31, + "Close": 4013.6, + "High": 4027.68, + "Low": 4013.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:15:00Z", + "Date": "2025-10-29T08:29:59Z", + "Open": 4013.6, + "Close": 4019.23, + "High": 4021.2, + "Low": 4013.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:30:00Z", + "Date": "2025-10-29T08:44:59Z", + "Open": 4019.23, + "Close": 4008.61, + "High": 4021.37, + "Low": 4005.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:45:00Z", + "Date": "2025-10-29T08:59:59Z", + "Open": 4008.61, + "Close": 4008.86, + "High": 4013.65, + "Low": 4005.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:00:00Z", + "Date": "2025-10-29T09:14:59Z", + "Open": 4008.86, + "Close": 3995.67, + "High": 4010.96, + "Low": 3993.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:15:00Z", + "Date": "2025-10-29T09:29:59Z", + "Open": 3995.67, + "Close": 3996.84, + "High": 4006.89, + "Low": 3994.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:30:00Z", + "Date": "2025-10-29T09:44:59Z", + "Open": 3996.84, + "Close": 4001.91, + "High": 4003.1, + "Low": 3987.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:45:00Z", + "Date": "2025-10-29T09:59:59Z", + "Open": 4001.91, + "Close": 3998.45, + "High": 4006.51, + "Low": 3998.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:00:00Z", + "Date": "2025-10-29T10:14:59Z", + "Open": 3998.45, + "Close": 3995.32, + "High": 4003.53, + "Low": 3993.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:15:00Z", + "Date": "2025-10-29T10:29:59Z", + "Open": 3995.32, + "Close": 3998.67, + "High": 4002.12, + "Low": 3993.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:30:00Z", + "Date": "2025-10-29T10:44:59Z", + "Open": 3998.67, + "Close": 4000.25, + "High": 4005.33, + "Low": 3994.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:45:00Z", + "Date": "2025-10-29T10:59:59Z", + "Open": 4000.25, + "Close": 3989.98, + "High": 4004.2, + "Low": 3989.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:00:00Z", + "Date": "2025-10-29T11:14:59Z", + "Open": 3989.98, + "Close": 4003.29, + "High": 4004.42, + "Low": 3985.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:15:00Z", + "Date": "2025-10-29T11:29:59Z", + "Open": 4003.29, + "Close": 4010.53, + "High": 4011.84, + "Low": 4001.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:30:00Z", + "Date": "2025-10-29T11:44:59Z", + "Open": 4010.53, + "Close": 4006.35, + "High": 4016.73, + "Low": 4006.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:45:00Z", + "Date": "2025-10-29T11:59:59Z", + "Open": 4006.35, + "Close": 4011.95, + "High": 4016.2, + "Low": 4006.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:00:00Z", + "Date": "2025-10-29T12:14:59Z", + "Open": 4011.95, + "Close": 4012.81, + "High": 4017.8, + "Low": 4010.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:15:00Z", + "Date": "2025-10-29T12:29:59Z", + "Open": 4012.81, + "Close": 4005.56, + "High": 4015.74, + "Low": 4005.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:30:00Z", + "Date": "2025-10-29T12:44:59Z", + "Open": 4005.56, + "Close": 4011.63, + "High": 4013.23, + "Low": 4004.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:45:00Z", + "Date": "2025-10-29T12:59:59Z", + "Open": 4011.63, + "Close": 4016.85, + "High": 4020.8, + "Low": 4008.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:00:00Z", + "Date": "2025-10-29T13:14:59Z", + "Open": 4016.85, + "Close": 4026.4, + "High": 4028.1, + "Low": 4013.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:15:00Z", + "Date": "2025-10-29T13:29:59Z", + "Open": 4026.4, + "Close": 4024.62, + "High": 4030.42, + "Low": 4022.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:30:00Z", + "Date": "2025-10-29T13:44:59Z", + "Open": 4024.62, + "Close": 4003.19, + "High": 4030.06, + "Low": 3992.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:45:00Z", + "Date": "2025-10-29T13:59:59Z", + "Open": 4003.19, + "Close": 3995.54, + "High": 4004.77, + "Low": 3985.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:00:00Z", + "Date": "2025-10-29T14:14:59Z", + "Open": 3995.54, + "Close": 3991.64, + "High": 3998.31, + "Low": 3975.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:15:00Z", + "Date": "2025-10-29T14:29:59Z", + "Open": 3991.64, + "Close": 3977.25, + "High": 3991.92, + "Low": 3974.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:30:00Z", + "Date": "2025-10-29T14:44:59Z", + "Open": 3977.25, + "Close": 3992.18, + "High": 3997.61, + "Low": 3973.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:45:00Z", + "Date": "2025-10-29T14:59:59Z", + "Open": 3992.18, + "Close": 3988.63, + "High": 4000.82, + "Low": 3979.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:00:00Z", + "Date": "2025-10-29T15:14:59Z", + "Open": 3988.63, + "Close": 3976.81, + "High": 3993.72, + "Low": 3976.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:15:00Z", + "Date": "2025-10-29T15:29:59Z", + "Open": 3976.81, + "Close": 3973.42, + "High": 3984.29, + "Low": 3968.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:30:00Z", + "Date": "2025-10-29T15:44:59Z", + "Open": 3973.42, + "Close": 3958.48, + "High": 3981.51, + "Low": 3953.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:45:00Z", + "Date": "2025-10-29T15:59:59Z", + "Open": 3958.48, + "Close": 3951.55, + "High": 3964.37, + "Low": 3942.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:00:00Z", + "Date": "2025-10-29T16:14:59Z", + "Open": 3951.55, + "Close": 3939.76, + "High": 3952.07, + "Low": 3926.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:15:00Z", + "Date": "2025-10-29T16:29:59Z", + "Open": 3939.76, + "Close": 3962.97, + "High": 3968.24, + "Low": 3936.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:30:00Z", + "Date": "2025-10-29T16:44:59Z", + "Open": 3962.97, + "Close": 3971.29, + "High": 3977.21, + "Low": 3961.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:45:00Z", + "Date": "2025-10-29T16:59:59Z", + "Open": 3971.29, + "Close": 3962.45, + "High": 3974.5, + "Low": 3959.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:00:00Z", + "Date": "2025-10-29T17:14:59Z", + "Open": 3962.45, + "Close": 3971.44, + "High": 3975.57, + "Low": 3962.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:15:00Z", + "Date": "2025-10-29T17:29:59Z", + "Open": 3971.44, + "Close": 3967.15, + "High": 3971.81, + "Low": 3960.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:30:00Z", + "Date": "2025-10-29T17:44:59Z", + "Open": 3967.15, + "Close": 4004.9, + "High": 4010.66, + "Low": 3964.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:45:00Z", + "Date": "2025-10-29T17:59:59Z", + "Open": 4004.9, + "Close": 4013.33, + "High": 4016.25, + "Low": 3997.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:00:00Z", + "Date": "2025-10-29T18:14:59Z", + "Open": 4013.33, + "Close": 3983.65, + "High": 4018.09, + "Low": 3978.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:15:00Z", + "Date": "2025-10-29T18:29:59Z", + "Open": 3983.65, + "Close": 3992.28, + "High": 4000.59, + "Low": 3983.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:30:00Z", + "Date": "2025-10-29T18:44:59Z", + "Open": 3992.28, + "Close": 3866.84, + "High": 4006.46, + "Low": 3844.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:45:00Z", + "Date": "2025-10-29T18:59:59Z", + "Open": 3866.84, + "Close": 3918.46, + "High": 3947.01, + "Low": 3860.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:00:00Z", + "Date": "2025-10-29T19:14:59Z", + "Open": 3918.46, + "Close": 3948.91, + "High": 3958.7, + "Low": 3918.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:15:00Z", + "Date": "2025-10-29T19:29:59Z", + "Open": 3948.91, + "Close": 3929.16, + "High": 3953.99, + "Low": 3925.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:30:00Z", + "Date": "2025-10-29T19:44:59Z", + "Open": 3929.16, + "Close": 3901.43, + "High": 3929.75, + "Low": 3888.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:45:00Z", + "Date": "2025-10-29T19:59:59Z", + "Open": 3901.43, + "Close": 3904.57, + "High": 3925.29, + "Low": 3900.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:00:00Z", + "Date": "2025-10-29T20:14:59Z", + "Open": 3904.57, + "Close": 3902.28, + "High": 3921.83, + "Low": 3889.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:15:00Z", + "Date": "2025-10-29T20:29:59Z", + "Open": 3902.28, + "Close": 3936.27, + "High": 3939.05, + "Low": 3897.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:30:00Z", + "Date": "2025-10-29T20:44:59Z", + "Open": 3936.27, + "Close": 3938.42, + "High": 3944.06, + "Low": 3927.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:45:00Z", + "Date": "2025-10-29T20:59:59Z", + "Open": 3938.42, + "Close": 3952.01, + "High": 3953.62, + "Low": 3933.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:00:00Z", + "Date": "2025-10-29T21:14:59Z", + "Open": 3952.01, + "Close": 3931.93, + "High": 3952.5, + "Low": 3931.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:15:00Z", + "Date": "2025-10-29T21:29:59Z", + "Open": 3931.93, + "Close": 3944.36, + "High": 3947.68, + "Low": 3931.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:30:00Z", + "Date": "2025-10-29T21:44:59Z", + "Open": 3944.36, + "Close": 3953.45, + "High": 3964.31, + "Low": 3944.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:45:00Z", + "Date": "2025-10-29T21:59:59Z", + "Open": 3953.45, + "Close": 3956.89, + "High": 3962.52, + "Low": 3949.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:00:00Z", + "Date": "2025-10-29T22:14:59Z", + "Open": 3956.89, + "Close": 3946.46, + "High": 3960.62, + "Low": 3942.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:15:00Z", + "Date": "2025-10-29T22:29:59Z", + "Open": 3946.46, + "Close": 3940.66, + "High": 3950.69, + "Low": 3940.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:30:00Z", + "Date": "2025-10-29T22:44:59Z", + "Open": 3940.66, + "Close": 3940.27, + "High": 3945.53, + "Low": 3935.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:45:00Z", + "Date": "2025-10-29T22:59:59Z", + "Open": 3940.27, + "Close": 3941.2, + "High": 3949.58, + "Low": 3939.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:00:00Z", + "Date": "2025-10-29T23:14:59Z", + "Open": 3941.2, + "Close": 3913.46, + "High": 3941.55, + "Low": 3913.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:15:00Z", + "Date": "2025-10-29T23:29:59Z", + "Open": 3913.46, + "Close": 3912.54, + "High": 3924.04, + "Low": 3911.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:30:00Z", + "Date": "2025-10-29T23:44:59Z", + "Open": 3912.54, + "Close": 3892.91, + "High": 3915.09, + "Low": 3875.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:45:00Z", + "Date": "2025-10-29T23:59:59Z", + "Open": 3892.91, + "Close": 3903.73, + "High": 3905.5, + "Low": 3891.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:00:00Z", + "Date": "2025-10-30T00:14:59Z", + "Open": 3903.73, + "Close": 3906.81, + "High": 3909.79, + "Low": 3885.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:15:00Z", + "Date": "2025-10-30T00:29:59Z", + "Open": 3906.81, + "Close": 3914.37, + "High": 3917.1, + "Low": 3906.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:30:00Z", + "Date": "2025-10-30T00:44:59Z", + "Open": 3914.37, + "Close": 3912.06, + "High": 3918.72, + "Low": 3903.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:45:00Z", + "Date": "2025-10-30T00:59:59Z", + "Open": 3912.06, + "Close": 3922.71, + "High": 3923.99, + "Low": 3907.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:00:00Z", + "Date": "2025-10-30T01:14:59Z", + "Open": 3922.71, + "Close": 3917.38, + "High": 3925.41, + "Low": 3906.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:15:00Z", + "Date": "2025-10-30T01:29:59Z", + "Open": 3917.38, + "Close": 3913.47, + "High": 3923.06, + "Low": 3910.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:30:00Z", + "Date": "2025-10-30T01:44:59Z", + "Open": 3913.47, + "Close": 3926.02, + "High": 3927.93, + "Low": 3911.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:45:00Z", + "Date": "2025-10-30T01:59:59Z", + "Open": 3926.02, + "Close": 3927.56, + "High": 3935.66, + "Low": 3925.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:00:00Z", + "Date": "2025-10-30T02:14:59Z", + "Open": 3927.56, + "Close": 3933.38, + "High": 3933.79, + "Low": 3923.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:15:00Z", + "Date": "2025-10-30T02:29:59Z", + "Open": 3933.38, + "Close": 3944.66, + "High": 3946.75, + "Low": 3933.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:30:00Z", + "Date": "2025-10-30T02:44:59Z", + "Open": 3944.66, + "Close": 3946.05, + "High": 3947.92, + "Low": 3941.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:45:00Z", + "Date": "2025-10-30T02:59:59Z", + "Open": 3946.05, + "Close": 3945.97, + "High": 3947.23, + "Low": 3938.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:00:00Z", + "Date": "2025-10-30T03:14:59Z", + "Open": 3945.97, + "Close": 3942.87, + "High": 3946.97, + "Low": 3935.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:15:00Z", + "Date": "2025-10-30T03:29:59Z", + "Open": 3942.87, + "Close": 3938.75, + "High": 3949.4, + "Low": 3938.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:30:00Z", + "Date": "2025-10-30T03:44:59Z", + "Open": 3938.75, + "Close": 3936.17, + "High": 3943.28, + "Low": 3933.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:45:00Z", + "Date": "2025-10-30T03:59:59Z", + "Open": 3936.17, + "Close": 3935.26, + "High": 3936.61, + "Low": 3928.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:00:00Z", + "Date": "2025-10-30T04:14:59Z", + "Open": 3935.26, + "Close": 3888.54, + "High": 3935.48, + "Low": 3884.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:15:00Z", + "Date": "2025-10-30T04:29:59Z", + "Open": 3888.54, + "Close": 3855.05, + "High": 3898.79, + "Low": 3840.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:30:00Z", + "Date": "2025-10-30T04:44:59Z", + "Open": 3855.05, + "Close": 3891.6, + "High": 3916.58, + "Low": 3844.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:45:00Z", + "Date": "2025-10-30T04:59:59Z", + "Open": 3891.6, + "Close": 3871.73, + "High": 3902.42, + "Low": 3871.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:00:00Z", + "Date": "2025-10-30T05:14:59Z", + "Open": 3871.73, + "Close": 3873.13, + "High": 3878.28, + "Low": 3857.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:15:00Z", + "Date": "2025-10-30T05:29:59Z", + "Open": 3873.13, + "Close": 3875.02, + "High": 3878.86, + "Low": 3860.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:30:00Z", + "Date": "2025-10-30T05:44:59Z", + "Open": 3875.02, + "Close": 3915.49, + "High": 3916.71, + "Low": 3870.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:45:00Z", + "Date": "2025-10-30T05:59:59Z", + "Open": 3915.49, + "Close": 3917.13, + "High": 3923.96, + "Low": 3910.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:00:00Z", + "Date": "2025-10-30T06:14:59Z", + "Open": 3917.13, + "Close": 3906.77, + "High": 3920.18, + "Low": 3904.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:15:00Z", + "Date": "2025-10-30T06:29:59Z", + "Open": 3906.77, + "Close": 3907.37, + "High": 3910.51, + "Low": 3897.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:30:00Z", + "Date": "2025-10-30T06:44:59Z", + "Open": 3907.37, + "Close": 3921.18, + "High": 3926.42, + "Low": 3904.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:45:00Z", + "Date": "2025-10-30T06:59:59Z", + "Open": 3921.18, + "Close": 3913.76, + "High": 3925.58, + "Low": 3913.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:00:00Z", + "Date": "2025-10-30T07:14:59Z", + "Open": 3913.76, + "Close": 3927.47, + "High": 3931.92, + "Low": 3908.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:15:00Z", + "Date": "2025-10-30T07:29:59Z", + "Open": 3927.47, + "Close": 3934.58, + "High": 3945.01, + "Low": 3926.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:30:00Z", + "Date": "2025-10-30T07:44:59Z", + "Open": 3934.58, + "Close": 3940.03, + "High": 3940.08, + "Low": 3932.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:45:00Z", + "Date": "2025-10-30T07:59:59Z", + "Open": 3940.03, + "Close": 3939.94, + "High": 3941.85, + "Low": 3932.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:00:00Z", + "Date": "2025-10-30T08:14:59Z", + "Open": 3939.94, + "Close": 3928.48, + "High": 3940.13, + "Low": 3926.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:15:00Z", + "Date": "2025-10-30T08:29:59Z", + "Open": 3928.48, + "Close": 3925.56, + "High": 3933.94, + "Low": 3924.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:30:00Z", + "Date": "2025-10-30T08:44:59Z", + "Open": 3925.56, + "Close": 3933.82, + "High": 3935.66, + "Low": 3923.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:45:00Z", + "Date": "2025-10-30T08:59:59Z", + "Open": 3933.82, + "Close": 3921.66, + "High": 3935.29, + "Low": 3918.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:00:00Z", + "Date": "2025-10-30T09:14:59Z", + "Open": 3921.66, + "Close": 3910.4, + "High": 3924.64, + "Low": 3909.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:15:00Z", + "Date": "2025-10-30T09:29:59Z", + "Open": 3910.4, + "Close": 3905.58, + "High": 3913.58, + "Low": 3893.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:30:00Z", + "Date": "2025-10-30T09:44:59Z", + "Open": 3905.58, + "Close": 3897.33, + "High": 3913.55, + "Low": 3892.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:45:00Z", + "Date": "2025-10-30T09:59:59Z", + "Open": 3897.33, + "Close": 3900.11, + "High": 3907.91, + "Low": 3896.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:00:00Z", + "Date": "2025-10-30T10:14:59Z", + "Open": 3900.11, + "Close": 3890.4, + "High": 3907.91, + "Low": 3889.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:15:00Z", + "Date": "2025-10-30T10:29:59Z", + "Open": 3890.4, + "Close": 3899.91, + "High": 3907.8, + "Low": 3888.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:30:00Z", + "Date": "2025-10-30T10:44:59Z", + "Open": 3899.91, + "Close": 3890.17, + "High": 3906.65, + "Low": 3889.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:45:00Z", + "Date": "2025-10-30T10:59:59Z", + "Open": 3890.17, + "Close": 3892.87, + "High": 3899.48, + "Low": 3884.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:00:00Z", + "Date": "2025-10-30T11:14:59Z", + "Open": 3892.87, + "Close": 3886.02, + "High": 3895.19, + "Low": 3878.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:15:00Z", + "Date": "2025-10-30T11:29:59Z", + "Open": 3886.02, + "Close": 3890.77, + "High": 3894.71, + "Low": 3877.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:30:00Z", + "Date": "2025-10-30T11:44:59Z", + "Open": 3890.77, + "Close": 3892.2, + "High": 3897.98, + "Low": 3887.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:45:00Z", + "Date": "2025-10-30T11:59:59Z", + "Open": 3892.2, + "Close": 3881.28, + "High": 3897.47, + "Low": 3880.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:00:00Z", + "Date": "2025-10-30T12:14:59Z", + "Open": 3881.28, + "Close": 3874.07, + "High": 3884.55, + "Low": 3872.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:15:00Z", + "Date": "2025-10-30T12:29:59Z", + "Open": 3874.07, + "Close": 3854.11, + "High": 3874.15, + "Low": 3843.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:30:00Z", + "Date": "2025-10-30T12:44:59Z", + "Open": 3854.11, + "Close": 3818.35, + "High": 3859.13, + "Low": 3818.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:45:00Z", + "Date": "2025-10-30T12:59:59Z", + "Open": 3818.35, + "Close": 3818.43, + "High": 3820.61, + "Low": 3796.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:00:00Z", + "Date": "2025-10-30T13:14:59Z", + "Open": 3818.43, + "Close": 3829.4, + "High": 3837.58, + "Low": 3810.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:15:00Z", + "Date": "2025-10-30T13:29:59Z", + "Open": 3829.4, + "Close": 3820.13, + "High": 3830.3, + "Low": 3807.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:30:00Z", + "Date": "2025-10-30T13:44:59Z", + "Open": 3820.13, + "Close": 3782.06, + "High": 3820.45, + "Low": 3770.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:45:00Z", + "Date": "2025-10-30T13:59:59Z", + "Open": 3782.06, + "Close": 3766.82, + "High": 3804.25, + "Low": 3762.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:00:00Z", + "Date": "2025-10-30T14:14:59Z", + "Open": 3766.82, + "Close": 3794.43, + "High": 3795.45, + "Low": 3765.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:15:00Z", + "Date": "2025-10-30T14:29:59Z", + "Open": 3794.43, + "Close": 3779.61, + "High": 3794.43, + "Low": 3774.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:30:00Z", + "Date": "2025-10-30T14:44:59Z", + "Open": 3779.61, + "Close": 3797.22, + "High": 3801.11, + "Low": 3769.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:45:00Z", + "Date": "2025-10-30T14:59:59Z", + "Open": 3797.22, + "Close": 3801.37, + "High": 3806.96, + "Low": 3782.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:00:00Z", + "Date": "2025-10-30T15:14:59Z", + "Open": 3801.37, + "Close": 3788.14, + "High": 3806.07, + "Low": 3779.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:15:00Z", + "Date": "2025-10-30T15:29:59Z", + "Open": 3788.14, + "Close": 3783.85, + "High": 3792.68, + "Low": 3775.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:30:00Z", + "Date": "2025-10-30T15:44:59Z", + "Open": 3783.85, + "Close": 3771.43, + "High": 3784.43, + "Low": 3761.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:45:00Z", + "Date": "2025-10-30T15:59:59Z", + "Open": 3771.43, + "Close": 3773.63, + "High": 3775.89, + "Low": 3758.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:00:00Z", + "Date": "2025-10-30T16:14:59Z", + "Open": 3773.63, + "Close": 3789.74, + "High": 3792.1, + "Low": 3762.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:15:00Z", + "Date": "2025-10-30T16:29:59Z", + "Open": 3789.74, + "Close": 3798.47, + "High": 3802.05, + "Low": 3778.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:30:00Z", + "Date": "2025-10-30T16:44:59Z", + "Open": 3798.47, + "Close": 3780.36, + "High": 3799.25, + "Low": 3776.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:45:00Z", + "Date": "2025-10-30T16:59:59Z", + "Open": 3780.36, + "Close": 3780.86, + "High": 3789.69, + "Low": 3774.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:00:00Z", + "Date": "2025-10-30T17:14:59Z", + "Open": 3780.86, + "Close": 3758.54, + "High": 3780.93, + "Low": 3754.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:15:00Z", + "Date": "2025-10-30T17:29:59Z", + "Open": 3758.54, + "Close": 3741.61, + "High": 3759.65, + "Low": 3733.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:30:00Z", + "Date": "2025-10-30T17:44:59Z", + "Open": 3741.61, + "Close": 3743.72, + "High": 3744.02, + "Low": 3726.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:45:00Z", + "Date": "2025-10-30T17:59:59Z", + "Open": 3743.72, + "Close": 3770.31, + "High": 3772.51, + "Low": 3743.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:00:00Z", + "Date": "2025-10-30T18:14:59Z", + "Open": 3770.31, + "Close": 3752.83, + "High": 3772.05, + "Low": 3752.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:15:00Z", + "Date": "2025-10-30T18:29:59Z", + "Open": 3752.83, + "Close": 3739.53, + "High": 3758.29, + "Low": 3735.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:30:00Z", + "Date": "2025-10-30T18:44:59Z", + "Open": 3739.53, + "Close": 3725.2, + "High": 3751.87, + "Low": 3723.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:45:00Z", + "Date": "2025-10-30T18:59:59Z", + "Open": 3725.2, + "Close": 3720.75, + "High": 3733.84, + "Low": 3719.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:00:00Z", + "Date": "2025-10-30T19:14:59Z", + "Open": 3720.75, + "Close": 3727.7, + "High": 3736.14, + "Low": 3712.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:15:00Z", + "Date": "2025-10-30T19:29:59Z", + "Open": 3727.7, + "Close": 3727.77, + "High": 3731.3, + "Low": 3711.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:30:00Z", + "Date": "2025-10-30T19:44:59Z", + "Open": 3727.77, + "Close": 3700.44, + "High": 3733.17, + "Low": 3688.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:45:00Z", + "Date": "2025-10-30T19:59:59Z", + "Open": 3700.44, + "Close": 3688.34, + "High": 3719.99, + "Low": 3679.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:00:00Z", + "Date": "2025-10-30T20:14:59Z", + "Open": 3688.34, + "Close": 3706.86, + "High": 3711.1, + "Low": 3678.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:15:00Z", + "Date": "2025-10-30T20:29:59Z", + "Open": 3706.86, + "Close": 3715.32, + "High": 3718.95, + "Low": 3706.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:30:00Z", + "Date": "2025-10-30T20:44:59Z", + "Open": 3715.32, + "Close": 3735.46, + "High": 3741.63, + "Low": 3699.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:45:00Z", + "Date": "2025-10-30T20:59:59Z", + "Open": 3735.46, + "Close": 3756.09, + "High": 3757.19, + "Low": 3731.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:00:00Z", + "Date": "2025-10-30T21:14:59Z", + "Open": 3756.09, + "Close": 3756.18, + "High": 3762.68, + "Low": 3747.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:15:00Z", + "Date": "2025-10-30T21:29:59Z", + "Open": 3756.18, + "Close": 3755.05, + "High": 3764.44, + "Low": 3753.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:30:00Z", + "Date": "2025-10-30T21:44:59Z", + "Open": 3755.05, + "Close": 3760.7, + "High": 3764.02, + "Low": 3747.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:45:00Z", + "Date": "2025-10-30T21:59:59Z", + "Open": 3760.7, + "Close": 3772.83, + "High": 3781.23, + "Low": 3759.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:00:00Z", + "Date": "2025-10-30T22:14:59Z", + "Open": 3772.83, + "Close": 3771.66, + "High": 3777.59, + "Low": 3768.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:15:00Z", + "Date": "2025-10-30T22:29:59Z", + "Open": 3771.66, + "Close": 3771.96, + "High": 3777.65, + "Low": 3769.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:30:00Z", + "Date": "2025-10-30T22:44:59Z", + "Open": 3771.96, + "Close": 3768.62, + "High": 3774.62, + "Low": 3763.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:45:00Z", + "Date": "2025-10-30T22:59:59Z", + "Open": 3768.62, + "Close": 3783.13, + "High": 3783.28, + "Low": 3767.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:00:00Z", + "Date": "2025-10-30T23:14:59Z", + "Open": 3783.13, + "Close": 3775.26, + "High": 3787.02, + "Low": 3773.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:15:00Z", + "Date": "2025-10-30T23:29:59Z", + "Open": 3775.26, + "Close": 3783.55, + "High": 3784.29, + "Low": 3773.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:30:00Z", + "Date": "2025-10-30T23:44:59Z", + "Open": 3783.55, + "Close": 3784.97, + "High": 3798.43, + "Low": 3783.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:45:00Z", + "Date": "2025-10-30T23:59:59Z", + "Open": 3784.97, + "Close": 3803.58, + "High": 3806.28, + "Low": 3783.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:00:00Z", + "Date": "2025-10-31T00:14:59Z", + "Open": 3803.58, + "Close": 3812.09, + "High": 3812.53, + "Low": 3795.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:15:00Z", + "Date": "2025-10-31T00:29:59Z", + "Open": 3812.09, + "Close": 3808.87, + "High": 3813.96, + "Low": 3802.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:30:00Z", + "Date": "2025-10-31T00:44:59Z", + "Open": 3808.87, + "Close": 3823.27, + "High": 3823.54, + "Low": 3807.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:45:00Z", + "Date": "2025-10-31T00:59:59Z", + "Open": 3823.27, + "Close": 3831.1, + "High": 3839.5, + "Low": 3819.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:00:00Z", + "Date": "2025-10-31T01:14:59Z", + "Open": 3831.1, + "Close": 3852.33, + "High": 3854.14, + "Low": 3826.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:15:00Z", + "Date": "2025-10-31T01:29:59Z", + "Open": 3852.33, + "Close": 3848.71, + "High": 3859.61, + "Low": 3846.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:30:00Z", + "Date": "2025-10-31T01:44:59Z", + "Open": 3848.71, + "Close": 3837.66, + "High": 3848.93, + "Low": 3837.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:45:00Z", + "Date": "2025-10-31T01:59:59Z", + "Open": 3837.66, + "Close": 3846.43, + "High": 3851.28, + "Low": 3837.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:00:00Z", + "Date": "2025-10-31T02:14:59Z", + "Open": 3846.43, + "Close": 3823.14, + "High": 3851.02, + "Low": 3818.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:15:00Z", + "Date": "2025-10-31T02:29:59Z", + "Open": 3823.14, + "Close": 3836.53, + "High": 3844.71, + "Low": 3823.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:30:00Z", + "Date": "2025-10-31T02:44:59Z", + "Open": 3836.53, + "Close": 3817.63, + "High": 3839.18, + "Low": 3815.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:45:00Z", + "Date": "2025-10-31T02:59:59Z", + "Open": 3817.63, + "Close": 3820.7, + "High": 3827.93, + "Low": 3807.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:00:00Z", + "Date": "2025-10-31T03:14:59Z", + "Open": 3820.7, + "Close": 3830.82, + "High": 3836.21, + "Low": 3811.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:15:00Z", + "Date": "2025-10-31T03:29:59Z", + "Open": 3830.82, + "Close": 3826.84, + "High": 3835.12, + "Low": 3825.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:30:00Z", + "Date": "2025-10-31T03:44:59Z", + "Open": 3826.84, + "Close": 3818.44, + "High": 3834.34, + "Low": 3816.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:45:00Z", + "Date": "2025-10-31T03:59:59Z", + "Open": 3818.44, + "Close": 3828.55, + "High": 3829.48, + "Low": 3818.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:00:00Z", + "Date": "2025-10-31T04:14:59Z", + "Open": 3828.55, + "Close": 3863.38, + "High": 3864.66, + "Low": 3826.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:15:00Z", + "Date": "2025-10-31T04:29:59Z", + "Open": 3863.38, + "Close": 3861.24, + "High": 3872.18, + "Low": 3849.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:30:00Z", + "Date": "2025-10-31T04:44:59Z", + "Open": 3861.24, + "Close": 3865.27, + "High": 3871.48, + "Low": 3858.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:45:00Z", + "Date": "2025-10-31T04:59:59Z", + "Open": 3865.27, + "Close": 3862.02, + "High": 3866.69, + "Low": 3859.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:00:00Z", + "Date": "2025-10-31T05:14:59Z", + "Open": 3862.02, + "Close": 3856.08, + "High": 3862.7, + "Low": 3851.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:15:00Z", + "Date": "2025-10-31T05:29:59Z", + "Open": 3856.08, + "Close": 3856.15, + "High": 3857.7, + "Low": 3850.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:30:00Z", + "Date": "2025-10-31T05:44:59Z", + "Open": 3856.15, + "Close": 3849.5, + "High": 3859.37, + "Low": 3847.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:45:00Z", + "Date": "2025-10-31T05:59:59Z", + "Open": 3849.5, + "Close": 3849.41, + "High": 3854.76, + "Low": 3844.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:00:00Z", + "Date": "2025-10-31T06:14:59Z", + "Open": 3849.41, + "Close": 3834.24, + "High": 3851.9, + "Low": 3831.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:15:00Z", + "Date": "2025-10-31T06:29:59Z", + "Open": 3834.24, + "Close": 3833.1, + "High": 3837.77, + "Low": 3826.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:30:00Z", + "Date": "2025-10-31T06:44:59Z", + "Open": 3833.1, + "Close": 3823.57, + "High": 3834.35, + "Low": 3822.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:45:00Z", + "Date": "2025-10-31T06:59:59Z", + "Open": 3823.57, + "Close": 3830.07, + "High": 3830.16, + "Low": 3822.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:00:00Z", + "Date": "2025-10-31T07:14:59Z", + "Open": 3830.07, + "Close": 3838.41, + "High": 3838.87, + "Low": 3823.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:15:00Z", + "Date": "2025-10-31T07:29:59Z", + "Open": 3838.41, + "Close": 3835.34, + "High": 3838.41, + "Low": 3831.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:30:00Z", + "Date": "2025-10-31T07:44:59Z", + "Open": 3835.34, + "Close": 3825.27, + "High": 3840.75, + "Low": 3824.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:45:00Z", + "Date": "2025-10-31T07:59:59Z", + "Open": 3825.27, + "Close": 3830.29, + "High": 3831.37, + "Low": 3820.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:00:00Z", + "Date": "2025-10-31T08:14:59Z", + "Open": 3830.29, + "Close": 3817.64, + "High": 3836.85, + "Low": 3816.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:15:00Z", + "Date": "2025-10-31T08:29:59Z", + "Open": 3817.64, + "Close": 3837.29, + "High": 3839.33, + "Low": 3817.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:30:00Z", + "Date": "2025-10-31T08:44:59Z", + "Open": 3837.29, + "Close": 3837.97, + "High": 3841.68, + "Low": 3832.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:45:00Z", + "Date": "2025-10-31T08:59:59Z", + "Open": 3837.97, + "Close": 3851.24, + "High": 3852.8, + "Low": 3835.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:00:00Z", + "Date": "2025-10-31T09:14:59Z", + "Open": 3851.24, + "Close": 3848.58, + "High": 3861.94, + "Low": 3845.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:15:00Z", + "Date": "2025-10-31T09:29:59Z", + "Open": 3848.58, + "Close": 3840.3, + "High": 3854.54, + "Low": 3838.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:30:00Z", + "Date": "2025-10-31T09:44:59Z", + "Open": 3840.3, + "Close": 3846.43, + "High": 3847.24, + "Low": 3840.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:45:00Z", + "Date": "2025-10-31T09:59:59Z", + "Open": 3846.43, + "Close": 3843.75, + "High": 3847.24, + "Low": 3839.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:00:00Z", + "Date": "2025-10-31T10:14:59Z", + "Open": 3843.75, + "Close": 3841.5, + "High": 3847.88, + "Low": 3840.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:15:00Z", + "Date": "2025-10-31T10:29:59Z", + "Open": 3841.5, + "Close": 3842.27, + "High": 3846.94, + "Low": 3839.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:30:00Z", + "Date": "2025-10-31T10:44:59Z", + "Open": 3842.27, + "Close": 3850.89, + "High": 3852.92, + "Low": 3837.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:45:00Z", + "Date": "2025-10-31T10:59:59Z", + "Open": 3850.89, + "Close": 3834.66, + "High": 3851.05, + "Low": 3831.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:00:00Z", + "Date": "2025-10-31T11:14:59Z", + "Open": 3834.66, + "Close": 3829.85, + "High": 3835.42, + "Low": 3829.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:15:00Z", + "Date": "2025-10-31T11:29:59Z", + "Open": 3829.85, + "Close": 3833.93, + "High": 3836.71, + "Low": 3826.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:30:00Z", + "Date": "2025-10-31T11:44:59Z", + "Open": 3833.93, + "Close": 3841.29, + "High": 3842.5, + "Low": 3832.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:45:00Z", + "Date": "2025-10-31T11:59:59Z", + "Open": 3841.29, + "Close": 3872.38, + "High": 3880.23, + "Low": 3841.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:00:00Z", + "Date": "2025-10-31T12:14:59Z", + "Open": 3872.38, + "Close": 3866.22, + "High": 3884.91, + "Low": 3864.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:15:00Z", + "Date": "2025-10-31T12:29:59Z", + "Open": 3866.22, + "Close": 3869.26, + "High": 3880.68, + "Low": 3866.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:30:00Z", + "Date": "2025-10-31T12:44:59Z", + "Open": 3869.26, + "Close": 3843.7, + "High": 3877.39, + "Low": 3837.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:45:00Z", + "Date": "2025-10-31T12:59:59Z", + "Open": 3843.7, + "Close": 3834.57, + "High": 3846.04, + "Low": 3832.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:00:00Z", + "Date": "2025-10-31T13:14:59Z", + "Open": 3834.57, + "Close": 3850.87, + "High": 3853.56, + "Low": 3834.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:15:00Z", + "Date": "2025-10-31T13:29:59Z", + "Open": 3850.87, + "Close": 3856.13, + "High": 3871.47, + "Low": 3846.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:30:00Z", + "Date": "2025-10-31T13:44:59Z", + "Open": 3856.13, + "Close": 3833.64, + "High": 3856.37, + "Low": 3830.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:45:00Z", + "Date": "2025-10-31T13:59:59Z", + "Open": 3833.64, + "Close": 3857.16, + "High": 3858.91, + "Low": 3831.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:00:00Z", + "Date": "2025-10-31T14:14:59Z", + "Open": 3857.16, + "Close": 3846.91, + "High": 3871.46, + "Low": 3845.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:15:00Z", + "Date": "2025-10-31T14:29:59Z", + "Open": 3846.91, + "Close": 3851.09, + "High": 3856.36, + "Low": 3836.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:30:00Z", + "Date": "2025-10-31T14:44:59Z", + "Open": 3851.09, + "Close": 3849.55, + "High": 3860.69, + "Low": 3844.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:45:00Z", + "Date": "2025-10-31T14:59:59Z", + "Open": 3849.55, + "Close": 3865.85, + "High": 3869.67, + "Low": 3843.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:00:00Z", + "Date": "2025-10-31T15:14:59Z", + "Open": 3865.85, + "Close": 3872.18, + "High": 3879.2, + "Low": 3853.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:15:00Z", + "Date": "2025-10-31T15:29:59Z", + "Open": 3872.18, + "Close": 3860.41, + "High": 3881.25, + "Low": 3858.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:30:00Z", + "Date": "2025-10-31T15:44:59Z", + "Open": 3860.41, + "Close": 3865.98, + "High": 3868.16, + "Low": 3851.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:45:00Z", + "Date": "2025-10-31T15:59:59Z", + "Open": 3865.98, + "Close": 3859.65, + "High": 3874.8, + "Low": 3855.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:00:00Z", + "Date": "2025-10-31T16:14:59Z", + "Open": 3859.65, + "Close": 3851.07, + "High": 3867.12, + "Low": 3846.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:15:00Z", + "Date": "2025-10-31T16:29:59Z", + "Open": 3851.07, + "Close": 3859.82, + "High": 3863.29, + "Low": 3841.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:30:00Z", + "Date": "2025-10-31T16:44:59Z", + "Open": 3859.82, + "Close": 3847.48, + "High": 3863.92, + "Low": 3846.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:45:00Z", + "Date": "2025-10-31T16:59:59Z", + "Open": 3847.48, + "Close": 3820.29, + "High": 3850.82, + "Low": 3813.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:00:00Z", + "Date": "2025-10-31T17:14:59Z", + "Open": 3820.29, + "Close": 3816.5, + "High": 3827.2, + "Low": 3811.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:15:00Z", + "Date": "2025-10-31T17:29:59Z", + "Open": 3816.5, + "Close": 3820.85, + "High": 3827.87, + "Low": 3804.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:30:00Z", + "Date": "2025-10-31T17:44:59Z", + "Open": 3820.85, + "Close": 3821.51, + "High": 3827.76, + "Low": 3811.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:45:00Z", + "Date": "2025-10-31T17:59:59Z", + "Open": 3821.51, + "Close": 3825.62, + "High": 3832.31, + "Low": 3817.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:00:00Z", + "Date": "2025-10-31T18:14:59Z", + "Open": 3825.62, + "Close": 3826.1, + "High": 3835.14, + "Low": 3821.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:15:00Z", + "Date": "2025-10-31T18:29:59Z", + "Open": 3826.1, + "Close": 3821.05, + "High": 3827.88, + "Low": 3813.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:30:00Z", + "Date": "2025-10-31T18:44:59Z", + "Open": 3821.05, + "Close": 3860.08, + "High": 3865.58, + "Low": 3806.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:45:00Z", + "Date": "2025-10-31T18:59:59Z", + "Open": 3860.08, + "Close": 3850.99, + "High": 3860.08, + "Low": 3842.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:00:00Z", + "Date": "2025-10-31T19:14:59Z", + "Open": 3850.99, + "Close": 3846.57, + "High": 3852.28, + "Low": 3834.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:15:00Z", + "Date": "2025-10-31T19:29:59Z", + "Open": 3846.57, + "Close": 3872.33, + "High": 3879.03, + "Low": 3843.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:30:00Z", + "Date": "2025-10-31T19:44:59Z", + "Open": 3872.33, + "Close": 3890.86, + "High": 3902.75, + "Low": 3871.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:45:00Z", + "Date": "2025-10-31T19:59:59Z", + "Open": 3890.86, + "Close": 3883.64, + "High": 3899.51, + "Low": 3883.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:00:00Z", + "Date": "2025-10-31T20:14:59Z", + "Open": 3883.64, + "Close": 3886.24, + "High": 3890.5, + "Low": 3874.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:15:00Z", + "Date": "2025-10-31T20:29:59Z", + "Open": 3886.24, + "Close": 3884.95, + "High": 3888.43, + "Low": 3880.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:30:00Z", + "Date": "2025-10-31T20:44:59Z", + "Open": 3884.95, + "Close": 3872.61, + "High": 3887.01, + "Low": 3871.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:45:00Z", + "Date": "2025-10-31T20:59:59Z", + "Open": 3872.61, + "Close": 3857.67, + "High": 3880.34, + "Low": 3855.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:00:00Z", + "Date": "2025-10-31T21:14:59Z", + "Open": 3857.67, + "Close": 3841.11, + "High": 3863.57, + "Low": 3839.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:15:00Z", + "Date": "2025-10-31T21:29:59Z", + "Open": 3841.11, + "Close": 3850.31, + "High": 3853.26, + "Low": 3840.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:30:00Z", + "Date": "2025-10-31T21:44:59Z", + "Open": 3850.31, + "Close": 3856.15, + "High": 3860.85, + "Low": 3842.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:45:00Z", + "Date": "2025-10-31T21:59:59Z", + "Open": 3856.15, + "Close": 3860.04, + "High": 3862.23, + "Low": 3853.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:00:00Z", + "Date": "2025-10-31T22:14:59Z", + "Open": 3860.04, + "Close": 3858.51, + "High": 3864.42, + "Low": 3855.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:15:00Z", + "Date": "2025-10-31T22:29:59Z", + "Open": 3858.51, + "Close": 3854.98, + "High": 3861.32, + "Low": 3849.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:30:00Z", + "Date": "2025-10-31T22:44:59Z", + "Open": 3854.98, + "Close": 3854.24, + "High": 3861.3, + "Low": 3853.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:45:00Z", + "Date": "2025-10-31T22:59:59Z", + "Open": 3854.24, + "Close": 3853.6, + "High": 3857.48, + "Low": 3852.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:00:00Z", + "Date": "2025-10-31T23:14:59Z", + "Open": 3853.6, + "Close": 3850.61, + "High": 3856.61, + "Low": 3850.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:15:00Z", + "Date": "2025-10-31T23:29:59Z", + "Open": 3850.61, + "Close": 3853.71, + "High": 3855.44, + "Low": 3849.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:30:00Z", + "Date": "2025-10-31T23:44:59Z", + "Open": 3853.71, + "Close": 3856.47, + "High": 3856.55, + "Low": 3848.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:45:00Z", + "Date": "2025-10-31T23:59:59Z", + "Open": 3856.47, + "Close": 3846.39, + "High": 3857.41, + "Low": 3845.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:00:00Z", + "Date": "2025-11-01T00:14:59Z", + "Open": 3846.39, + "Close": 3842.5, + "High": 3848.23, + "Low": 3840.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:15:00Z", + "Date": "2025-11-01T00:29:59Z", + "Open": 3842.5, + "Close": 3840.37, + "High": 3842.73, + "Low": 3830.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:30:00Z", + "Date": "2025-11-01T00:44:59Z", + "Open": 3840.37, + "Close": 3840.53, + "High": 3840.59, + "Low": 3831.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:45:00Z", + "Date": "2025-11-01T00:59:59Z", + "Open": 3840.53, + "Close": 3845.44, + "High": 3847.09, + "Low": 3839.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:00:00Z", + "Date": "2025-11-01T01:14:59Z", + "Open": 3845.44, + "Close": 3845.9, + "High": 3850.45, + "Low": 3844.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:15:00Z", + "Date": "2025-11-01T01:29:59Z", + "Open": 3845.9, + "Close": 3853.81, + "High": 3854.35, + "Low": 3843.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:30:00Z", + "Date": "2025-11-01T01:44:59Z", + "Open": 3853.81, + "Close": 3845.72, + "High": 3858.3, + "Low": 3842.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:45:00Z", + "Date": "2025-11-01T01:59:59Z", + "Open": 3845.72, + "Close": 3842.14, + "High": 3846.05, + "Low": 3840.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:00:00Z", + "Date": "2025-11-01T02:14:59Z", + "Open": 3842.14, + "Close": 3837.15, + "High": 3844.16, + "Low": 3834.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:15:00Z", + "Date": "2025-11-01T02:29:59Z", + "Open": 3837.15, + "Close": 3845.19, + "High": 3846.81, + "Low": 3837.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:30:00Z", + "Date": "2025-11-01T02:44:59Z", + "Open": 3845.19, + "Close": 3844.47, + "High": 3845.85, + "Low": 3836.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:45:00Z", + "Date": "2025-11-01T02:59:59Z", + "Open": 3844.47, + "Close": 3850.17, + "High": 3853.12, + "Low": 3844.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:00:00Z", + "Date": "2025-11-01T03:14:59Z", + "Open": 3850.17, + "Close": 3850.13, + "High": 3855.25, + "Low": 3849.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:15:00Z", + "Date": "2025-11-01T03:29:59Z", + "Open": 3850.13, + "Close": 3854.29, + "High": 3856.86, + "Low": 3849.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:30:00Z", + "Date": "2025-11-01T03:44:59Z", + "Open": 3854.29, + "Close": 3856.94, + "High": 3862.07, + "Low": 3852.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:45:00Z", + "Date": "2025-11-01T03:59:59Z", + "Open": 3856.94, + "Close": 3859.43, + "High": 3862.01, + "Low": 3855.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:00:00Z", + "Date": "2025-11-01T04:14:59Z", + "Open": 3859.43, + "Close": 3859.87, + "High": 3866.83, + "Low": 3857.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:15:00Z", + "Date": "2025-11-01T04:29:59Z", + "Open": 3859.87, + "Close": 3861.15, + "High": 3864.02, + "Low": 3853.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:30:00Z", + "Date": "2025-11-01T04:44:59Z", + "Open": 3861.15, + "Close": 3862.18, + "High": 3866.25, + "Low": 3855.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:45:00Z", + "Date": "2025-11-01T04:59:59Z", + "Open": 3862.18, + "Close": 3864.76, + "High": 3866.99, + "Low": 3861.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:00:00Z", + "Date": "2025-11-01T05:14:59Z", + "Open": 3864.76, + "Close": 3859.39, + "High": 3865.58, + "Low": 3856.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:15:00Z", + "Date": "2025-11-01T05:29:59Z", + "Open": 3859.39, + "Close": 3862.3, + "High": 3864.99, + "Low": 3858.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:30:00Z", + "Date": "2025-11-01T05:44:59Z", + "Open": 3862.3, + "Close": 3861.48, + "High": 3864.69, + "Low": 3859.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:45:00Z", + "Date": "2025-11-01T05:59:59Z", + "Open": 3861.48, + "Close": 3853.35, + "High": 3862.09, + "Low": 3851.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:00:00Z", + "Date": "2025-11-01T06:14:59Z", + "Open": 3853.35, + "Close": 3854.46, + "High": 3857.6, + "Low": 3851.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:15:00Z", + "Date": "2025-11-01T06:29:59Z", + "Open": 3854.46, + "Close": 3853.04, + "High": 3854.95, + "Low": 3850.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:30:00Z", + "Date": "2025-11-01T06:44:59Z", + "Open": 3853.04, + "Close": 3852.24, + "High": 3859.18, + "Low": 3850.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:45:00Z", + "Date": "2025-11-01T06:59:59Z", + "Open": 3852.24, + "Close": 3856.58, + "High": 3857.01, + "Low": 3851.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:00:00Z", + "Date": "2025-11-01T07:14:59Z", + "Open": 3856.58, + "Close": 3859.48, + "High": 3861.92, + "Low": 3854.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:15:00Z", + "Date": "2025-11-01T07:29:59Z", + "Open": 3859.48, + "Close": 3863.23, + "High": 3865.8, + "Low": 3857.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:30:00Z", + "Date": "2025-11-01T07:44:59Z", + "Open": 3863.23, + "Close": 3859.38, + "High": 3865.34, + "Low": 3856.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:45:00Z", + "Date": "2025-11-01T07:59:59Z", + "Open": 3859.38, + "Close": 3858.68, + "High": 3861.1, + "Low": 3857.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:00:00Z", + "Date": "2025-11-01T08:14:59Z", + "Open": 3858.68, + "Close": 3862.86, + "High": 3864.68, + "Low": 3858.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:15:00Z", + "Date": "2025-11-01T08:29:59Z", + "Open": 3862.86, + "Close": 3865.12, + "High": 3868.73, + "Low": 3859.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:30:00Z", + "Date": "2025-11-01T08:44:59Z", + "Open": 3865.12, + "Close": 3867.3, + "High": 3872.17, + "Low": 3864.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:45:00Z", + "Date": "2025-11-01T08:59:59Z", + "Open": 3867.3, + "Close": 3879.69, + "High": 3880.49, + "Low": 3867.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:00:00Z", + "Date": "2025-11-01T09:14:59Z", + "Open": 3879.69, + "Close": 3879.45, + "High": 3880.25, + "Low": 3873.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:15:00Z", + "Date": "2025-11-01T09:29:59Z", + "Open": 3879.45, + "Close": 3874.8, + "High": 3879.65, + "Low": 3871.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:30:00Z", + "Date": "2025-11-01T09:44:59Z", + "Open": 3874.8, + "Close": 3869.71, + "High": 3875.56, + "Low": 3869.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:45:00Z", + "Date": "2025-11-01T09:59:59Z", + "Open": 3869.71, + "Close": 3873.23, + "High": 3876.26, + "Low": 3869.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:00:00Z", + "Date": "2025-11-01T10:14:59Z", + "Open": 3873.23, + "Close": 3870.79, + "High": 3878.42, + "Low": 3869.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:15:00Z", + "Date": "2025-11-01T10:29:59Z", + "Open": 3870.79, + "Close": 3871.88, + "High": 3874.5, + "Low": 3870.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:30:00Z", + "Date": "2025-11-01T10:44:59Z", + "Open": 3871.88, + "Close": 3877.21, + "High": 3877.51, + "Low": 3871.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:45:00Z", + "Date": "2025-11-01T10:59:59Z", + "Open": 3877.21, + "Close": 3874.38, + "High": 3879.83, + "Low": 3873.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:00:00Z", + "Date": "2025-11-01T11:14:59Z", + "Open": 3874.38, + "Close": 3876.31, + "High": 3879.1, + "Low": 3874.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:15:00Z", + "Date": "2025-11-01T11:29:59Z", + "Open": 3876.31, + "Close": 3870.43, + "High": 3878.77, + "Low": 3870.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:30:00Z", + "Date": "2025-11-01T11:44:59Z", + "Open": 3870.43, + "Close": 3874.45, + "High": 3875.44, + "Low": 3867.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:45:00Z", + "Date": "2025-11-01T11:59:59Z", + "Open": 3874.45, + "Close": 3875.63, + "High": 3876.17, + "Low": 3872.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:00:00Z", + "Date": "2025-11-01T12:14:59Z", + "Open": 3875.63, + "Close": 3875.12, + "High": 3879.04, + "Low": 3874.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:15:00Z", + "Date": "2025-11-01T12:29:59Z", + "Open": 3875.12, + "Close": 3875.95, + "High": 3877.98, + "Low": 3873.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:30:00Z", + "Date": "2025-11-01T12:44:59Z", + "Open": 3875.95, + "Close": 3877.34, + "High": 3878.95, + "Low": 3875.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:45:00Z", + "Date": "2025-11-01T12:59:59Z", + "Open": 3877.34, + "Close": 3874.42, + "High": 3877.61, + "Low": 3873.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:00:00Z", + "Date": "2025-11-01T13:14:59Z", + "Open": 3874.42, + "Close": 3875.32, + "High": 3877.25, + "Low": 3872.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:15:00Z", + "Date": "2025-11-01T13:29:59Z", + "Open": 3875.32, + "Close": 3872.93, + "High": 3877.8, + "Low": 3871.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:30:00Z", + "Date": "2025-11-01T13:44:59Z", + "Open": 3872.93, + "Close": 3860.25, + "High": 3875.23, + "Low": 3856.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:45:00Z", + "Date": "2025-11-01T13:59:59Z", + "Open": 3860.25, + "Close": 3868.23, + "High": 3868.6, + "Low": 3859.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:00:00Z", + "Date": "2025-11-01T14:14:59Z", + "Open": 3868.23, + "Close": 3858.01, + "High": 3871.74, + "Low": 3857.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:15:00Z", + "Date": "2025-11-01T14:29:59Z", + "Open": 3858.01, + "Close": 3863.55, + "High": 3865.14, + "Low": 3856.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:30:00Z", + "Date": "2025-11-01T14:44:59Z", + "Open": 3863.55, + "Close": 3871.24, + "High": 3873.16, + "Low": 3859.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:45:00Z", + "Date": "2025-11-01T14:59:59Z", + "Open": 3871.24, + "Close": 3871.25, + "High": 3873.4, + "Low": 3866.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:00:00Z", + "Date": "2025-11-01T15:14:59Z", + "Open": 3871.25, + "Close": 3890.79, + "High": 3899.53, + "Low": 3869.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:15:00Z", + "Date": "2025-11-01T15:29:59Z", + "Open": 3890.79, + "Close": 3886.13, + "High": 3893.47, + "Low": 3879.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:30:00Z", + "Date": "2025-11-01T15:44:59Z", + "Open": 3886.13, + "Close": 3883.04, + "High": 3893.86, + "Low": 3880.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:45:00Z", + "Date": "2025-11-01T15:59:59Z", + "Open": 3883.04, + "Close": 3893.6, + "High": 3894.08, + "Low": 3881.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:00:00Z", + "Date": "2025-11-01T16:14:59Z", + "Open": 3893.6, + "Close": 3891.36, + "High": 3907.02, + "Low": 3888.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:15:00Z", + "Date": "2025-11-01T16:29:59Z", + "Open": 3891.36, + "Close": 3884.55, + "High": 3893.94, + "Low": 3883.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:30:00Z", + "Date": "2025-11-01T16:44:59Z", + "Open": 3884.55, + "Close": 3896.96, + "High": 3897.79, + "Low": 3883.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:45:00Z", + "Date": "2025-11-01T16:59:59Z", + "Open": 3896.96, + "Close": 3891.16, + "High": 3902.02, + "Low": 3890.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:00:00Z", + "Date": "2025-11-01T17:14:59Z", + "Open": 3891.16, + "Close": 3880.19, + "High": 3893.12, + "Low": 3876.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:15:00Z", + "Date": "2025-11-01T17:29:59Z", + "Open": 3880.19, + "Close": 3868.06, + "High": 3880.47, + "Low": 3867.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:30:00Z", + "Date": "2025-11-01T17:44:59Z", + "Open": 3868.06, + "Close": 3868.03, + "High": 3875.11, + "Low": 3867.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:45:00Z", + "Date": "2025-11-01T17:59:59Z", + "Open": 3868.03, + "Close": 3864.85, + "High": 3871.03, + "Low": 3861.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:00:00Z", + "Date": "2025-11-01T18:14:59Z", + "Open": 3864.85, + "Close": 3868.2, + "High": 3871.44, + "Low": 3862.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:15:00Z", + "Date": "2025-11-01T18:29:59Z", + "Open": 3868.2, + "Close": 3869.18, + "High": 3875.44, + "Low": 3866.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:30:00Z", + "Date": "2025-11-01T18:44:59Z", + "Open": 3869.18, + "Close": 3877.34, + "High": 3878.63, + "Low": 3867.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:45:00Z", + "Date": "2025-11-01T18:59:59Z", + "Open": 3877.34, + "Close": 3878.94, + "High": 3879.77, + "Low": 3873.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:00:00Z", + "Date": "2025-11-01T19:14:59Z", + "Open": 3878.94, + "Close": 3877.21, + "High": 3879.27, + "Low": 3874.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:15:00Z", + "Date": "2025-11-01T19:29:59Z", + "Open": 3877.21, + "Close": 3872.93, + "High": 3878.85, + "Low": 3872.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:30:00Z", + "Date": "2025-11-01T19:44:59Z", + "Open": 3872.93, + "Close": 3875.48, + "High": 3875.72, + "Low": 3869.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:45:00Z", + "Date": "2025-11-01T19:59:59Z", + "Open": 3875.48, + "Close": 3878.52, + "High": 3879.81, + "Low": 3874.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:00:00Z", + "Date": "2025-11-01T20:14:59Z", + "Open": 3878.52, + "Close": 3880.55, + "High": 3884.94, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:15:00Z", + "Date": "2025-11-01T20:29:59Z", + "Open": 3880.55, + "Close": 3887.91, + "High": 3888.27, + "Low": 3879.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:30:00Z", + "Date": "2025-11-01T20:44:59Z", + "Open": 3887.91, + "Close": 3886.1, + "High": 3890.62, + "Low": 3884.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:45:00Z", + "Date": "2025-11-01T20:59:59Z", + "Open": 3886.1, + "Close": 3880.15, + "High": 3886.84, + "Low": 3877.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:00:00Z", + "Date": "2025-11-01T21:14:59Z", + "Open": 3880.15, + "Close": 3875.36, + "High": 3881.96, + "Low": 3875.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:15:00Z", + "Date": "2025-11-01T21:29:59Z", + "Open": 3875.36, + "Close": 3881.73, + "High": 3882.77, + "Low": 3875.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:30:00Z", + "Date": "2025-11-01T21:44:59Z", + "Open": 3881.73, + "Close": 3875.14, + "High": 3883.52, + "Low": 3874.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:45:00Z", + "Date": "2025-11-01T21:59:59Z", + "Open": 3875.14, + "Close": 3865.94, + "High": 3875.46, + "Low": 3865.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:00:00Z", + "Date": "2025-11-01T22:14:59Z", + "Open": 3865.94, + "Close": 3866.41, + "High": 3872.28, + "Low": 3864.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:15:00Z", + "Date": "2025-11-01T22:29:59Z", + "Open": 3866.41, + "Close": 3869.0, + "High": 3869.86, + "Low": 3862.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:30:00Z", + "Date": "2025-11-01T22:44:59Z", + "Open": 3869.0, + "Close": 3871.78, + "High": 3872.01, + "Low": 3867.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:45:00Z", + "Date": "2025-11-01T22:59:59Z", + "Open": 3871.78, + "Close": 3873.08, + "High": 3874.41, + "Low": 3868.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:00:00Z", + "Date": "2025-11-01T23:14:59Z", + "Open": 3873.08, + "Close": 3868.78, + "High": 3873.9, + "Low": 3867.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:15:00Z", + "Date": "2025-11-01T23:29:59Z", + "Open": 3868.78, + "Close": 3872.29, + "High": 3873.23, + "Low": 3867.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:30:00Z", + "Date": "2025-11-01T23:44:59Z", + "Open": 3872.29, + "Close": 3873.09, + "High": 3874.04, + "Low": 3869.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:45:00Z", + "Date": "2025-11-01T23:59:59Z", + "Open": 3873.09, + "Close": 3872.18, + "High": 3875.01, + "Low": 3871.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:00:00Z", + "Date": "2025-11-02T00:14:59Z", + "Open": 3872.18, + "Close": 3869.07, + "High": 3872.41, + "Low": 3866.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:15:00Z", + "Date": "2025-11-02T00:29:59Z", + "Open": 3869.07, + "Close": 3864.83, + "High": 3869.21, + "Low": 3863.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:30:00Z", + "Date": "2025-11-02T00:44:59Z", + "Open": 3864.83, + "Close": 3868.29, + "High": 3868.95, + "Low": 3861.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:45:00Z", + "Date": "2025-11-02T00:59:59Z", + "Open": 3868.29, + "Close": 3864.8, + "High": 3868.86, + "Low": 3863.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:00:00Z", + "Date": "2025-11-02T01:14:59Z", + "Open": 3864.8, + "Close": 3864.09, + "High": 3866.35, + "Low": 3860.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:15:00Z", + "Date": "2025-11-02T01:29:59Z", + "Open": 3864.09, + "Close": 3872.97, + "High": 3873.28, + "Low": 3863.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:30:00Z", + "Date": "2025-11-02T01:44:59Z", + "Open": 3872.97, + "Close": 3871.99, + "High": 3875.8, + "Low": 3870.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:45:00Z", + "Date": "2025-11-02T01:59:59Z", + "Open": 3871.99, + "Close": 3870.7, + "High": 3872.39, + "Low": 3866.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:00:00Z", + "Date": "2025-11-02T02:14:59Z", + "Open": 3870.7, + "Close": 3874.77, + "High": 3875.6, + "Low": 3867.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:15:00Z", + "Date": "2025-11-02T02:29:59Z", + "Open": 3874.77, + "Close": 3874.13, + "High": 3876.72, + "Low": 3870.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:30:00Z", + "Date": "2025-11-02T02:44:59Z", + "Open": 3874.13, + "Close": 3877.31, + "High": 3885.81, + "Low": 3873.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:45:00Z", + "Date": "2025-11-02T02:59:59Z", + "Open": 3877.31, + "Close": 3880.35, + "High": 3881.4, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:00:00Z", + "Date": "2025-11-02T03:14:59Z", + "Open": 3880.35, + "Close": 3880.51, + "High": 3882.91, + "Low": 3876.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:15:00Z", + "Date": "2025-11-02T03:29:59Z", + "Open": 3880.51, + "Close": 3877.76, + "High": 3880.86, + "Low": 3876.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:30:00Z", + "Date": "2025-11-02T03:44:59Z", + "Open": 3877.76, + "Close": 3880.72, + "High": 3883.37, + "Low": 3877.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:45:00Z", + "Date": "2025-11-02T03:59:59Z", + "Open": 3880.72, + "Close": 3879.27, + "High": 3881.73, + "Low": 3876.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:00:00Z", + "Date": "2025-11-02T04:14:59Z", + "Open": 3879.27, + "Close": 3880.95, + "High": 3884.92, + "Low": 3874.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:15:00Z", + "Date": "2025-11-02T04:29:59Z", + "Open": 3880.95, + "Close": 3884.34, + "High": 3886.4, + "Low": 3879.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:30:00Z", + "Date": "2025-11-02T04:44:59Z", + "Open": 3884.34, + "Close": 3892.09, + "High": 3893.95, + "Low": 3881.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:45:00Z", + "Date": "2025-11-02T04:59:59Z", + "Open": 3892.09, + "Close": 3906.74, + "High": 3911.06, + "Low": 3889.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:00:00Z", + "Date": "2025-11-02T05:14:59Z", + "Open": 3906.74, + "Close": 3900.32, + "High": 3908.25, + "Low": 3896.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:15:00Z", + "Date": "2025-11-02T05:29:59Z", + "Open": 3900.32, + "Close": 3898.52, + "High": 3904.7, + "Low": 3893.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:30:00Z", + "Date": "2025-11-02T05:44:59Z", + "Open": 3898.52, + "Close": 3900.85, + "High": 3901.55, + "Low": 3893.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:45:00Z", + "Date": "2025-11-02T05:59:59Z", + "Open": 3900.85, + "Close": 3901.52, + "High": 3904.76, + "Low": 3896.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:00:00Z", + "Date": "2025-11-02T06:14:59Z", + "Open": 3901.52, + "Close": 3895.52, + "High": 3902.21, + "Low": 3894.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:15:00Z", + "Date": "2025-11-02T06:29:59Z", + "Open": 3895.52, + "Close": 3895.47, + "High": 3896.95, + "Low": 3890.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:30:00Z", + "Date": "2025-11-02T06:44:59Z", + "Open": 3895.47, + "Close": 3899.57, + "High": 3899.77, + "Low": 3890.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:45:00Z", + "Date": "2025-11-02T06:59:59Z", + "Open": 3899.57, + "Close": 3900.65, + "High": 3906.71, + "Low": 3899.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:00:00Z", + "Date": "2025-11-02T07:14:59Z", + "Open": 3900.65, + "Close": 3894.39, + "High": 3901.85, + "Low": 3891.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:15:00Z", + "Date": "2025-11-02T07:29:59Z", + "Open": 3894.39, + "Close": 3893.52, + "High": 3896.27, + "Low": 3891.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:30:00Z", + "Date": "2025-11-02T07:44:59Z", + "Open": 3893.52, + "Close": 3897.46, + "High": 3898.16, + "Low": 3891.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:45:00Z", + "Date": "2025-11-02T07:59:59Z", + "Open": 3897.46, + "Close": 3905.62, + "High": 3916.5, + "Low": 3896.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:00:00Z", + "Date": "2025-11-02T08:14:59Z", + "Open": 3905.62, + "Close": 3902.52, + "High": 3909.66, + "Low": 3898.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:15:00Z", + "Date": "2025-11-02T08:29:59Z", + "Open": 3902.52, + "Close": 3897.47, + "High": 3906.3, + "Low": 3895.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:30:00Z", + "Date": "2025-11-02T08:44:59Z", + "Open": 3897.47, + "Close": 3896.67, + "High": 3899.07, + "Low": 3895.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:45:00Z", + "Date": "2025-11-02T08:59:59Z", + "Open": 3896.67, + "Close": 3893.31, + "High": 3896.78, + "Low": 3891.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:00:00Z", + "Date": "2025-11-02T09:14:59Z", + "Open": 3893.31, + "Close": 3897.89, + "High": 3899.81, + "Low": 3893.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:15:00Z", + "Date": "2025-11-02T09:29:59Z", + "Open": 3897.89, + "Close": 3898.81, + "High": 3902.09, + "Low": 3894.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:30:00Z", + "Date": "2025-11-02T09:44:59Z", + "Open": 3898.81, + "Close": 3875.62, + "High": 3899.02, + "Low": 3868.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:45:00Z", + "Date": "2025-11-02T09:59:59Z", + "Open": 3875.62, + "Close": 3871.54, + "High": 3875.69, + "Low": 3868.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:00:00Z", + "Date": "2025-11-02T10:14:59Z", + "Open": 3871.54, + "Close": 3866.65, + "High": 3875.01, + "Low": 3855.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:15:00Z", + "Date": "2025-11-02T10:29:59Z", + "Open": 3866.65, + "Close": 3857.78, + "High": 3866.82, + "Low": 3856.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:30:00Z", + "Date": "2025-11-02T10:44:59Z", + "Open": 3857.78, + "Close": 3858.16, + "High": 3861.14, + "Low": 3852.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:45:00Z", + "Date": "2025-11-02T10:59:59Z", + "Open": 3858.16, + "Close": 3862.65, + "High": 3863.42, + "Low": 3858.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:00:00Z", + "Date": "2025-11-02T11:14:59Z", + "Open": 3862.65, + "Close": 3867.61, + "High": 3871.13, + "Low": 3861.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:15:00Z", + "Date": "2025-11-02T11:29:59Z", + "Open": 3867.61, + "Close": 3879.7, + "High": 3882.0, + "Low": 3865.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:30:00Z", + "Date": "2025-11-02T11:44:59Z", + "Open": 3879.7, + "Close": 3889.07, + "High": 3893.6, + "Low": 3879.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:45:00Z", + "Date": "2025-11-02T11:59:59Z", + "Open": 3889.07, + "Close": 3889.61, + "High": 3896.07, + "Low": 3888.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:00:00Z", + "Date": "2025-11-02T12:14:59Z", + "Open": 3889.61, + "Close": 3887.59, + "High": 3893.57, + "Low": 3884.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:15:00Z", + "Date": "2025-11-02T12:29:59Z", + "Open": 3887.59, + "Close": 3881.73, + "High": 3890.8, + "Low": 3878.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:30:00Z", + "Date": "2025-11-02T12:44:59Z", + "Open": 3881.73, + "Close": 3875.9, + "High": 3885.17, + "Low": 3870.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:45:00Z", + "Date": "2025-11-02T12:59:59Z", + "Open": 3875.9, + "Close": 3876.2, + "High": 3878.12, + "Low": 3871.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:00:00Z", + "Date": "2025-11-02T13:14:59Z", + "Open": 3876.2, + "Close": 3869.9, + "High": 3876.47, + "Low": 3868.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:15:00Z", + "Date": "2025-11-02T13:29:59Z", + "Open": 3869.9, + "Close": 3862.03, + "High": 3870.13, + "Low": 3853.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:30:00Z", + "Date": "2025-11-02T13:44:59Z", + "Open": 3862.03, + "Close": 3864.91, + "High": 3865.53, + "Low": 3857.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:45:00Z", + "Date": "2025-11-02T13:59:59Z", + "Open": 3864.91, + "Close": 3867.48, + "High": 3868.88, + "Low": 3860.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:00:00Z", + "Date": "2025-11-02T14:14:59Z", + "Open": 3867.48, + "Close": 3859.23, + "High": 3872.23, + "Low": 3857.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:15:00Z", + "Date": "2025-11-02T14:29:59Z", + "Open": 3859.23, + "Close": 3841.88, + "High": 3860.22, + "Low": 3838.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:30:00Z", + "Date": "2025-11-02T14:44:59Z", + "Open": 3841.88, + "Close": 3848.55, + "High": 3858.06, + "Low": 3841.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:45:00Z", + "Date": "2025-11-02T14:59:59Z", + "Open": 3848.55, + "Close": 3852.19, + "High": 3858.74, + "Low": 3842.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:00:00Z", + "Date": "2025-11-02T15:14:59Z", + "Open": 3852.19, + "Close": 3856.4, + "High": 3859.88, + "Low": 3845.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:15:00Z", + "Date": "2025-11-02T15:29:59Z", + "Open": 3856.4, + "Close": 3866.67, + "High": 3869.28, + "Low": 3854.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:30:00Z", + "Date": "2025-11-02T15:44:59Z", + "Open": 3866.67, + "Close": 3858.11, + "High": 3870.58, + "Low": 3854.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:45:00Z", + "Date": "2025-11-02T15:59:59Z", + "Open": 3858.11, + "Close": 3852.5, + "High": 3862.36, + "Low": 3852.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:00:00Z", + "Date": "2025-11-02T16:14:59Z", + "Open": 3852.5, + "Close": 3846.37, + "High": 3857.98, + "Low": 3844.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:15:00Z", + "Date": "2025-11-02T16:29:59Z", + "Open": 3846.37, + "Close": 3859.25, + "High": 3861.69, + "Low": 3840.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:30:00Z", + "Date": "2025-11-02T16:44:59Z", + "Open": 3859.25, + "Close": 3860.56, + "High": 3860.73, + "Low": 3850.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:45:00Z", + "Date": "2025-11-02T16:59:59Z", + "Open": 3860.56, + "Close": 3863.57, + "High": 3864.43, + "Low": 3856.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:00:00Z", + "Date": "2025-11-02T17:14:59Z", + "Open": 3863.57, + "Close": 3859.07, + "High": 3864.13, + "Low": 3858.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:15:00Z", + "Date": "2025-11-02T17:29:59Z", + "Open": 3859.07, + "Close": 3859.0, + "High": 3861.65, + "Low": 3853.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:30:00Z", + "Date": "2025-11-02T17:44:59Z", + "Open": 3859.0, + "Close": 3855.46, + "High": 3859.33, + "Low": 3851.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:45:00Z", + "Date": "2025-11-02T17:59:59Z", + "Open": 3855.46, + "Close": 3858.93, + "High": 3859.09, + "Low": 3849.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:00:00Z", + "Date": "2025-11-02T18:14:59Z", + "Open": 3858.93, + "Close": 3856.19, + "High": 3862.27, + "Low": 3856.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:15:00Z", + "Date": "2025-11-02T18:29:59Z", + "Open": 3856.19, + "Close": 3860.01, + "High": 3861.53, + "Low": 3854.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:30:00Z", + "Date": "2025-11-02T18:44:59Z", + "Open": 3860.01, + "Close": 3864.41, + "High": 3865.8, + "Low": 3858.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:45:00Z", + "Date": "2025-11-02T18:59:59Z", + "Open": 3864.41, + "Close": 3863.6, + "High": 3866.29, + "Low": 3861.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:00:00Z", + "Date": "2025-11-02T19:14:59Z", + "Open": 3863.6, + "Close": 3861.03, + "High": 3864.03, + "Low": 3855.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:15:00Z", + "Date": "2025-11-02T19:29:59Z", + "Open": 3861.03, + "Close": 3850.11, + "High": 3861.08, + "Low": 3849.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:30:00Z", + "Date": "2025-11-02T19:44:59Z", + "Open": 3850.11, + "Close": 3844.42, + "High": 3857.13, + "Low": 3842.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:45:00Z", + "Date": "2025-11-02T19:59:59Z", + "Open": 3844.42, + "Close": 3855.64, + "High": 3856.41, + "Low": 3844.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:00:00Z", + "Date": "2025-11-02T20:14:59Z", + "Open": 3855.64, + "Close": 3847.54, + "High": 3858.39, + "Low": 3847.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:15:00Z", + "Date": "2025-11-02T20:29:59Z", + "Open": 3847.54, + "Close": 3852.21, + "High": 3854.18, + "Low": 3847.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:30:00Z", + "Date": "2025-11-02T20:44:59Z", + "Open": 3852.21, + "Close": 3853.72, + "High": 3856.83, + "Low": 3851.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:45:00Z", + "Date": "2025-11-02T20:59:59Z", + "Open": 3853.72, + "Close": 3858.23, + "High": 3859.26, + "Low": 3852.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:00:00Z", + "Date": "2025-11-02T21:14:59Z", + "Open": 3858.23, + "Close": 3850.98, + "High": 3862.79, + "Low": 3850.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:15:00Z", + "Date": "2025-11-02T21:29:59Z", + "Open": 3850.98, + "Close": 3852.99, + "High": 3854.79, + "Low": 3849.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:30:00Z", + "Date": "2025-11-02T21:44:59Z", + "Open": 3852.99, + "Close": 3860.77, + "High": 3861.07, + "Low": 3852.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:45:00Z", + "Date": "2025-11-02T21:59:59Z", + "Open": 3860.77, + "Close": 3860.74, + "High": 3868.32, + "Low": 3860.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:00:00Z", + "Date": "2025-11-02T22:14:59Z", + "Open": 3860.74, + "Close": 3856.04, + "High": 3862.59, + "Low": 3855.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:15:00Z", + "Date": "2025-11-02T22:29:59Z", + "Open": 3856.04, + "Close": 3859.51, + "High": 3863.13, + "Low": 3856.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:30:00Z", + "Date": "2025-11-02T22:44:59Z", + "Open": 3859.51, + "Close": 3849.46, + "High": 3860.16, + "Low": 3843.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:45:00Z", + "Date": "2025-11-02T22:59:59Z", + "Open": 3849.46, + "Close": 3854.24, + "High": 3854.56, + "Low": 3846.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:00:00Z", + "Date": "2025-11-02T23:14:59Z", + "Open": 3854.24, + "Close": 3879.62, + "High": 3881.68, + "Low": 3854.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:15:00Z", + "Date": "2025-11-02T23:29:59Z", + "Open": 3879.62, + "Close": 3873.76, + "High": 3881.5, + "Low": 3870.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:30:00Z", + "Date": "2025-11-02T23:44:59Z", + "Open": 3873.76, + "Close": 3900.61, + "High": 3906.16, + "Low": 3871.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:45:00Z", + "Date": "2025-11-02T23:59:59Z", + "Open": 3900.61, + "Close": 3905.97, + "High": 3915.7, + "Low": 3900.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:00:00Z", + "Date": "2025-11-03T00:14:59Z", + "Open": 3905.97, + "Close": 3907.89, + "High": 3913.33, + "Low": 3899.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:15:00Z", + "Date": "2025-11-03T00:29:59Z", + "Open": 3907.89, + "Close": 3893.5, + "High": 3913.91, + "Low": 3892.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:30:00Z", + "Date": "2025-11-03T00:44:59Z", + "Open": 3893.5, + "Close": 3887.26, + "High": 3896.59, + "Low": 3884.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:45:00Z", + "Date": "2025-11-03T00:59:59Z", + "Open": 3887.26, + "Close": 3864.4, + "High": 3891.33, + "Low": 3863.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:00:00Z", + "Date": "2025-11-03T01:14:59Z", + "Open": 3864.4, + "Close": 3858.75, + "High": 3864.5, + "Low": 3849.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:15:00Z", + "Date": "2025-11-03T01:29:59Z", + "Open": 3858.75, + "Close": 3848.45, + "High": 3861.27, + "Low": 3841.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:30:00Z", + "Date": "2025-11-03T01:44:59Z", + "Open": 3848.45, + "Close": 3842.18, + "High": 3852.53, + "Low": 3829.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:45:00Z", + "Date": "2025-11-03T01:59:59Z", + "Open": 3842.18, + "Close": 3837.38, + "High": 3846.02, + "Low": 3835.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:00:00Z", + "Date": "2025-11-03T02:14:59Z", + "Open": 3837.38, + "Close": 3834.13, + "High": 3842.2, + "Low": 3823.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:15:00Z", + "Date": "2025-11-03T02:29:59Z", + "Open": 3834.13, + "Close": 3813.86, + "High": 3835.07, + "Low": 3812.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:30:00Z", + "Date": "2025-11-03T02:44:59Z", + "Open": 3813.86, + "Close": 3794.95, + "High": 3813.86, + "Low": 3789.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:45:00Z", + "Date": "2025-11-03T02:59:59Z", + "Open": 3794.95, + "Close": 3798.92, + "High": 3811.94, + "Low": 3787.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:00:00Z", + "Date": "2025-11-03T03:14:59Z", + "Open": 3798.92, + "Close": 3755.47, + "High": 3807.08, + "Low": 3747.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:15:00Z", + "Date": "2025-11-03T03:29:59Z", + "Open": 3755.47, + "Close": 3752.02, + "High": 3770.69, + "Low": 3741.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:30:00Z", + "Date": "2025-11-03T03:44:59Z", + "Open": 3752.02, + "Close": 3752.77, + "High": 3760.72, + "Low": 3735.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:45:00Z", + "Date": "2025-11-03T03:59:59Z", + "Open": 3752.77, + "Close": 3736.07, + "High": 3752.92, + "Low": 3729.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:00:00Z", + "Date": "2025-11-03T04:14:59Z", + "Open": 3736.07, + "Close": 3728.84, + "High": 3736.2, + "Low": 3715.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:15:00Z", + "Date": "2025-11-03T04:29:59Z", + "Open": 3728.84, + "Close": 3738.1, + "High": 3744.76, + "Low": 3724.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:30:00Z", + "Date": "2025-11-03T04:44:59Z", + "Open": 3738.1, + "Close": 3728.94, + "High": 3742.52, + "Low": 3728.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:45:00Z", + "Date": "2025-11-03T04:59:59Z", + "Open": 3728.94, + "Close": 3746.33, + "High": 3747.31, + "Low": 3728.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:00:00Z", + "Date": "2025-11-03T05:14:59Z", + "Open": 3746.33, + "Close": 3762.01, + "High": 3764.69, + "Low": 3744.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:15:00Z", + "Date": "2025-11-03T05:29:59Z", + "Open": 3762.01, + "Close": 3756.59, + "High": 3763.96, + "Low": 3750.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:30:00Z", + "Date": "2025-11-03T05:44:59Z", + "Open": 3756.59, + "Close": 3735.84, + "High": 3759.04, + "Low": 3734.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:45:00Z", + "Date": "2025-11-03T05:59:59Z", + "Open": 3735.84, + "Close": 3731.6, + "High": 3736.91, + "Low": 3727.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:00:00Z", + "Date": "2025-11-03T06:14:59Z", + "Open": 3731.6, + "Close": 3719.47, + "High": 3740.94, + "Low": 3717.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:15:00Z", + "Date": "2025-11-03T06:29:59Z", + "Open": 3719.47, + "Close": 3723.59, + "High": 3730.8, + "Low": 3717.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:30:00Z", + "Date": "2025-11-03T06:44:59Z", + "Open": 3723.59, + "Close": 3709.37, + "High": 3731.29, + "Low": 3705.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:45:00Z", + "Date": "2025-11-03T06:59:59Z", + "Open": 3709.37, + "Close": 3717.96, + "High": 3719.19, + "Low": 3684.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:00:00Z", + "Date": "2025-11-03T07:14:59Z", + "Open": 3717.96, + "Close": 3716.29, + "High": 3718.91, + "Low": 3698.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:15:00Z", + "Date": "2025-11-03T07:29:59Z", + "Open": 3716.29, + "Close": 3726.23, + "High": 3733.06, + "Low": 3711.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:30:00Z", + "Date": "2025-11-03T07:44:59Z", + "Open": 3726.23, + "Close": 3711.95, + "High": 3736.06, + "Low": 3711.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:45:00Z", + "Date": "2025-11-03T07:59:59Z", + "Open": 3711.95, + "Close": 3713.81, + "High": 3720.53, + "Low": 3707.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:00:00Z", + "Date": "2025-11-03T08:14:59Z", + "Open": 3713.81, + "Close": 3712.98, + "High": 3717.32, + "Low": 3709.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:15:00Z", + "Date": "2025-11-03T08:29:59Z", + "Open": 3712.98, + "Close": 3700.84, + "High": 3715.01, + "Low": 3694.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:30:00Z", + "Date": "2025-11-03T08:44:59Z", + "Open": 3700.84, + "Close": 3697.69, + "High": 3704.71, + "Low": 3689.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:45:00Z", + "Date": "2025-11-03T08:59:59Z", + "Open": 3697.69, + "Close": 3715.84, + "High": 3719.6, + "Low": 3686.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:00:00Z", + "Date": "2025-11-03T09:14:59Z", + "Open": 3715.84, + "Close": 3734.57, + "High": 3739.46, + "Low": 3713.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:15:00Z", + "Date": "2025-11-03T09:29:59Z", + "Open": 3734.57, + "Close": 3713.24, + "High": 3734.57, + "Low": 3705.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:30:00Z", + "Date": "2025-11-03T09:44:59Z", + "Open": 3713.24, + "Close": 3707.88, + "High": 3718.89, + "Low": 3703.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:45:00Z", + "Date": "2025-11-03T09:59:59Z", + "Open": 3707.88, + "Close": 3702.61, + "High": 3709.76, + "Low": 3695.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:00:00Z", + "Date": "2025-11-03T10:14:59Z", + "Open": 3702.61, + "Close": 3711.55, + "High": 3713.49, + "Low": 3702.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:15:00Z", + "Date": "2025-11-03T10:29:59Z", + "Open": 3711.55, + "Close": 3717.03, + "High": 3718.76, + "Low": 3710.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:30:00Z", + "Date": "2025-11-03T10:44:59Z", + "Open": 3717.03, + "Close": 3703.16, + "High": 3717.04, + "Low": 3702.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:45:00Z", + "Date": "2025-11-03T10:59:59Z", + "Open": 3703.16, + "Close": 3674.62, + "High": 3705.6, + "Low": 3665.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:00:00Z", + "Date": "2025-11-03T11:14:59Z", + "Open": 3674.62, + "Close": 3697.52, + "High": 3705.44, + "Low": 3672.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:15:00Z", + "Date": "2025-11-03T11:29:59Z", + "Open": 3697.52, + "Close": 3706.18, + "High": 3721.53, + "Low": 3695.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:30:00Z", + "Date": "2025-11-03T11:44:59Z", + "Open": 3706.18, + "Close": 3710.13, + "High": 3711.06, + "Low": 3696.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:45:00Z", + "Date": "2025-11-03T11:59:59Z", + "Open": 3710.13, + "Close": 3711.18, + "High": 3718.77, + "Low": 3708.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:00:00Z", + "Date": "2025-11-03T12:14:59Z", + "Open": 3711.18, + "Close": 3722.09, + "High": 3726.38, + "Low": 3704.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:15:00Z", + "Date": "2025-11-03T12:29:59Z", + "Open": 3722.09, + "Close": 3725.2, + "High": 3728.12, + "Low": 3718.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:30:00Z", + "Date": "2025-11-03T12:44:59Z", + "Open": 3725.2, + "Close": 3712.95, + "High": 3725.9, + "Low": 3711.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:45:00Z", + "Date": "2025-11-03T12:59:59Z", + "Open": 3712.95, + "Close": 3708.75, + "High": 3718.81, + "Low": 3707.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:00:00Z", + "Date": "2025-11-03T13:14:59Z", + "Open": 3708.75, + "Close": 3701.39, + "High": 3709.97, + "Low": 3694.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:15:00Z", + "Date": "2025-11-03T13:29:59Z", + "Open": 3701.39, + "Close": 3704.82, + "High": 3714.54, + "Low": 3695.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:30:00Z", + "Date": "2025-11-03T13:44:59Z", + "Open": 3704.82, + "Close": 3715.05, + "High": 3723.09, + "Low": 3704.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:45:00Z", + "Date": "2025-11-03T13:59:59Z", + "Open": 3715.05, + "Close": 3719.38, + "High": 3728.03, + "Low": 3713.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:00:00Z", + "Date": "2025-11-03T14:14:59Z", + "Open": 3719.38, + "Close": 3727.87, + "High": 3747.58, + "Low": 3719.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:15:00Z", + "Date": "2025-11-03T14:29:59Z", + "Open": 3727.87, + "Close": 3721.67, + "High": 3728.32, + "Low": 3718.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:30:00Z", + "Date": "2025-11-03T14:44:59Z", + "Open": 3721.67, + "Close": 3714.84, + "High": 3727.05, + "Low": 3705.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:45:00Z", + "Date": "2025-11-03T14:59:59Z", + "Open": 3714.84, + "Close": 3733.67, + "High": 3734.65, + "Low": 3710.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:00:00Z", + "Date": "2025-11-03T15:14:59Z", + "Open": 3733.67, + "Close": 3709.4, + "High": 3738.83, + "Low": 3705.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:15:00Z", + "Date": "2025-11-03T15:29:59Z", + "Open": 3709.4, + "Close": 3632.8, + "High": 3709.46, + "Low": 3627.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:30:00Z", + "Date": "2025-11-03T15:44:59Z", + "Open": 3632.8, + "Close": 3602.45, + "High": 3639.03, + "Low": 3586.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:45:00Z", + "Date": "2025-11-03T15:59:59Z", + "Open": 3602.45, + "Close": 3588.16, + "High": 3614.22, + "Low": 3581.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:00:00Z", + "Date": "2025-11-03T16:14:59Z", + "Open": 3588.16, + "Close": 3606.77, + "High": 3610.82, + "Low": 3564.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:15:00Z", + "Date": "2025-11-03T16:29:59Z", + "Open": 3606.77, + "Close": 3612.99, + "High": 3625.23, + "Low": 3595.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:30:00Z", + "Date": "2025-11-03T16:44:59Z", + "Open": 3612.99, + "Close": 3606.68, + "High": 3617.47, + "Low": 3599.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:45:00Z", + "Date": "2025-11-03T16:59:59Z", + "Open": 3606.68, + "Close": 3618.59, + "High": 3624.17, + "Low": 3605.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:00:00Z", + "Date": "2025-11-03T17:14:59Z", + "Open": 3618.59, + "Close": 3631.49, + "High": 3635.3, + "Low": 3611.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:15:00Z", + "Date": "2025-11-03T17:29:59Z", + "Open": 3631.49, + "Close": 3638.92, + "High": 3668.07, + "Low": 3626.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:30:00Z", + "Date": "2025-11-03T17:44:59Z", + "Open": 3638.92, + "Close": 3661.56, + "High": 3666.36, + "Low": 3637.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:45:00Z", + "Date": "2025-11-03T17:59:59Z", + "Open": 3661.56, + "Close": 3665.99, + "High": 3680.62, + "Low": 3657.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:00:00Z", + "Date": "2025-11-03T18:14:59Z", + "Open": 3665.99, + "Close": 3658.4, + "High": 3672.07, + "Low": 3653.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:15:00Z", + "Date": "2025-11-03T18:29:59Z", + "Open": 3658.4, + "Close": 3651.46, + "High": 3666.53, + "Low": 3649.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:30:00Z", + "Date": "2025-11-03T18:44:59Z", + "Open": 3651.46, + "Close": 3640.1, + "High": 3657.58, + "Low": 3637.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:45:00Z", + "Date": "2025-11-03T18:59:59Z", + "Open": 3640.1, + "Close": 3631.47, + "High": 3647.1, + "Low": 3629.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:00:00Z", + "Date": "2025-11-03T19:14:59Z", + "Open": 3631.47, + "Close": 3631.76, + "High": 3635.26, + "Low": 3619.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:15:00Z", + "Date": "2025-11-03T19:29:59Z", + "Open": 3631.76, + "Close": 3623.07, + "High": 3647.15, + "Low": 3622.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:30:00Z", + "Date": "2025-11-03T19:44:59Z", + "Open": 3623.07, + "Close": 3637.46, + "High": 3638.64, + "Low": 3622.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:45:00Z", + "Date": "2025-11-03T19:59:59Z", + "Open": 3637.46, + "Close": 3630.65, + "High": 3648.35, + "Low": 3628.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:00:00Z", + "Date": "2025-11-03T20:14:59Z", + "Open": 3630.65, + "Close": 3608.38, + "High": 3635.8, + "Low": 3606.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:15:00Z", + "Date": "2025-11-03T20:29:59Z", + "Open": 3608.38, + "Close": 3601.92, + "High": 3613.16, + "Low": 3594.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:30:00Z", + "Date": "2025-11-03T20:44:59Z", + "Open": 3601.92, + "Close": 3591.74, + "High": 3615.4, + "Low": 3589.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:45:00Z", + "Date": "2025-11-03T20:59:59Z", + "Open": 3591.74, + "Close": 3586.83, + "High": 3595.56, + "Low": 3561.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:00:00Z", + "Date": "2025-11-03T21:14:59Z", + "Open": 3586.83, + "Close": 3592.64, + "High": 3613.95, + "Low": 3583.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:15:00Z", + "Date": "2025-11-03T21:29:59Z", + "Open": 3592.64, + "Close": 3585.83, + "High": 3603.15, + "Low": 3559.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:30:00Z", + "Date": "2025-11-03T21:44:59Z", + "Open": 3585.83, + "Close": 3599.52, + "High": 3604.7, + "Low": 3577.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:45:00Z", + "Date": "2025-11-03T21:59:59Z", + "Open": 3599.52, + "Close": 3601.16, + "High": 3602.63, + "Low": 3591.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:00:00Z", + "Date": "2025-11-03T22:14:59Z", + "Open": 3601.16, + "Close": 3590.88, + "High": 3602.92, + "Low": 3582.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:15:00Z", + "Date": "2025-11-03T22:29:59Z", + "Open": 3590.88, + "Close": 3579.21, + "High": 3600.18, + "Low": 3578.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:30:00Z", + "Date": "2025-11-03T22:44:59Z", + "Open": 3579.21, + "Close": 3584.51, + "High": 3593.09, + "Low": 3559.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:45:00Z", + "Date": "2025-11-03T22:59:59Z", + "Open": 3584.51, + "Close": 3589.14, + "High": 3601.28, + "Low": 3584.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:00:00Z", + "Date": "2025-11-03T23:14:59Z", + "Open": 3589.14, + "Close": 3576.62, + "High": 3589.31, + "Low": 3565.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:15:00Z", + "Date": "2025-11-03T23:29:59Z", + "Open": 3576.62, + "Close": 3591.3, + "High": 3592.3, + "Low": 3575.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:30:00Z", + "Date": "2025-11-03T23:44:59Z", + "Open": 3591.3, + "Close": 3601.01, + "High": 3605.2, + "Low": 3589.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:45:00Z", + "Date": "2025-11-03T23:59:59Z", + "Open": 3601.01, + "Close": 3602.89, + "High": 3605.56, + "Low": 3594.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:00:00Z", + "Date": "2025-11-04T00:14:59Z", + "Open": 3602.89, + "Close": 3596.2, + "High": 3603.87, + "Low": 3592.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:15:00Z", + "Date": "2025-11-04T00:29:59Z", + "Open": 3596.2, + "Close": 3566.7, + "High": 3602.69, + "Low": 3566.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:30:00Z", + "Date": "2025-11-04T00:44:59Z", + "Open": 3566.7, + "Close": 3628.1, + "High": 3634.18, + "Low": 3566.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:45:00Z", + "Date": "2025-11-04T00:59:59Z", + "Open": 3628.1, + "Close": 3616.97, + "High": 3630.05, + "Low": 3608.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:00:00Z", + "Date": "2025-11-04T01:14:59Z", + "Open": 3616.97, + "Close": 3620.61, + "High": 3623.98, + "Low": 3606.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:15:00Z", + "Date": "2025-11-04T01:29:59Z", + "Open": 3620.61, + "Close": 3628.25, + "High": 3642.52, + "Low": 3618.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:30:00Z", + "Date": "2025-11-04T01:44:59Z", + "Open": 3628.25, + "Close": 3642.37, + "High": 3653.07, + "Low": 3626.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:45:00Z", + "Date": "2025-11-04T01:59:59Z", + "Open": 3642.37, + "Close": 3643.52, + "High": 3647.79, + "Low": 3629.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:00:00Z", + "Date": "2025-11-04T02:14:59Z", + "Open": 3643.52, + "Close": 3643.07, + "High": 3646.57, + "Low": 3630.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:15:00Z", + "Date": "2025-11-04T02:29:59Z", + "Open": 3643.07, + "Close": 3633.94, + "High": 3647.7, + "Low": 3632.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:30:00Z", + "Date": "2025-11-04T02:44:59Z", + "Open": 3633.94, + "Close": 3628.66, + "High": 3639.43, + "Low": 3624.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:45:00Z", + "Date": "2025-11-04T02:59:59Z", + "Open": 3628.66, + "Close": 3624.89, + "High": 3631.52, + "Low": 3617.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:00:00Z", + "Date": "2025-11-04T03:14:59Z", + "Open": 3624.89, + "Close": 3645.58, + "High": 3646.16, + "Low": 3619.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:15:00Z", + "Date": "2025-11-04T03:29:59Z", + "Open": 3645.58, + "Close": 3645.23, + "High": 3649.0, + "Low": 3636.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:30:00Z", + "Date": "2025-11-04T03:44:59Z", + "Open": 3645.23, + "Close": 3648.84, + "High": 3650.44, + "Low": 3637.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:45:00Z", + "Date": "2025-11-04T03:59:59Z", + "Open": 3648.84, + "Close": 3641.39, + "High": 3648.95, + "Low": 3638.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:00:00Z", + "Date": "2025-11-04T04:14:59Z", + "Open": 3641.39, + "Close": 3644.27, + "High": 3646.92, + "Low": 3638.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:15:00Z", + "Date": "2025-11-04T04:29:59Z", + "Open": 3644.27, + "Close": 3636.67, + "High": 3645.14, + "Low": 3633.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:30:00Z", + "Date": "2025-11-04T04:44:59Z", + "Open": 3636.67, + "Close": 3627.18, + "High": 3643.24, + "Low": 3625.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:45:00Z", + "Date": "2025-11-04T04:59:59Z", + "Open": 3627.18, + "Close": 3624.29, + "High": 3630.41, + "Low": 3620.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:00:00Z", + "Date": "2025-11-04T05:14:59Z", + "Open": 3624.29, + "Close": 3626.31, + "High": 3630.81, + "Low": 3618.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:15:00Z", + "Date": "2025-11-04T05:29:59Z", + "Open": 3626.31, + "Close": 3565.3, + "High": 3627.06, + "Low": 3557.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:30:00Z", + "Date": "2025-11-04T05:44:59Z", + "Open": 3565.3, + "Close": 3521.09, + "High": 3565.3, + "Low": 3517.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:45:00Z", + "Date": "2025-11-04T05:59:59Z", + "Open": 3521.09, + "Close": 3492.33, + "High": 3526.13, + "Low": 3484.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:00:00Z", + "Date": "2025-11-04T06:14:59Z", + "Open": 3492.33, + "Close": 3514.14, + "High": 3514.92, + "Low": 3478.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:15:00Z", + "Date": "2025-11-04T06:29:59Z", + "Open": 3514.14, + "Close": 3532.52, + "High": 3558.7, + "Low": 3514.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:30:00Z", + "Date": "2025-11-04T06:44:59Z", + "Open": 3532.52, + "Close": 3502.65, + "High": 3532.96, + "Low": 3501.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:45:00Z", + "Date": "2025-11-04T06:59:59Z", + "Open": 3502.65, + "Close": 3511.95, + "High": 3514.28, + "Low": 3500.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:00:00Z", + "Date": "2025-11-04T07:14:59Z", + "Open": 3511.95, + "Close": 3492.52, + "High": 3512.23, + "Low": 3480.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:15:00Z", + "Date": "2025-11-04T07:29:59Z", + "Open": 3492.52, + "Close": 3482.7, + "High": 3516.87, + "Low": 3482.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:30:00Z", + "Date": "2025-11-04T07:44:59Z", + "Open": 3482.7, + "Close": 3479.09, + "High": 3504.5, + "Low": 3473.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:45:00Z", + "Date": "2025-11-04T07:59:59Z", + "Open": 3479.09, + "Close": 3492.96, + "High": 3493.67, + "Low": 3473.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:00:00Z", + "Date": "2025-11-04T08:14:59Z", + "Open": 3492.96, + "Close": 3468.49, + "High": 3494.93, + "Low": 3467.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:15:00Z", + "Date": "2025-11-04T08:29:59Z", + "Open": 3468.49, + "Close": 3489.26, + "High": 3496.19, + "Low": 3459.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:30:00Z", + "Date": "2025-11-04T08:44:59Z", + "Open": 3489.26, + "Close": 3505.06, + "High": 3510.54, + "Low": 3487.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:45:00Z", + "Date": "2025-11-04T08:59:59Z", + "Open": 3505.06, + "Close": 3493.98, + "High": 3507.17, + "Low": 3485.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:00:00Z", + "Date": "2025-11-04T09:14:59Z", + "Open": 3493.98, + "Close": 3484.45, + "High": 3500.79, + "Low": 3477.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:15:00Z", + "Date": "2025-11-04T09:29:59Z", + "Open": 3484.45, + "Close": 3488.45, + "High": 3492.69, + "Low": 3474.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:30:00Z", + "Date": "2025-11-04T09:44:59Z", + "Open": 3488.45, + "Close": 3491.81, + "High": 3498.02, + "Low": 3481.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:45:00Z", + "Date": "2025-11-04T09:59:59Z", + "Open": 3491.81, + "Close": 3490.34, + "High": 3499.12, + "Low": 3481.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:00:00Z", + "Date": "2025-11-04T10:14:59Z", + "Open": 3490.34, + "Close": 3489.87, + "High": 3496.6, + "Low": 3484.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:15:00Z", + "Date": "2025-11-04T10:29:59Z", + "Open": 3489.87, + "Close": 3483.36, + "High": 3500.44, + "Low": 3481.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:30:00Z", + "Date": "2025-11-04T10:44:59Z", + "Open": 3483.36, + "Close": 3480.8, + "High": 3491.02, + "Low": 3472.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:45:00Z", + "Date": "2025-11-04T10:59:59Z", + "Open": 3480.8, + "Close": 3483.94, + "High": 3484.16, + "Low": 3471.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:00:00Z", + "Date": "2025-11-04T11:14:59Z", + "Open": 3483.94, + "Close": 3510.73, + "High": 3512.92, + "Low": 3482.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:15:00Z", + "Date": "2025-11-04T11:29:59Z", + "Open": 3510.73, + "Close": 3508.31, + "High": 3523.57, + "Low": 3505.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:30:00Z", + "Date": "2025-11-04T11:44:59Z", + "Open": 3508.31, + "Close": 3520.29, + "High": 3520.91, + "Low": 3505.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:45:00Z", + "Date": "2025-11-04T11:59:59Z", + "Open": 3520.29, + "Close": 3527.98, + "High": 3531.96, + "Low": 3515.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:00:00Z", + "Date": "2025-11-04T12:14:59Z", + "Open": 3527.98, + "Close": 3515.95, + "High": 3531.32, + "Low": 3512.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:15:00Z", + "Date": "2025-11-04T12:29:59Z", + "Open": 3515.95, + "Close": 3507.36, + "High": 3516.33, + "Low": 3502.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:30:00Z", + "Date": "2025-11-04T12:44:59Z", + "Open": 3507.36, + "Close": 3502.5, + "High": 3509.32, + "Low": 3494.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:45:00Z", + "Date": "2025-11-04T12:59:59Z", + "Open": 3502.5, + "Close": 3509.9, + "High": 3512.2, + "Low": 3499.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:00:00Z", + "Date": "2025-11-04T13:14:59Z", + "Open": 3509.9, + "Close": 3515.09, + "High": 3518.31, + "Low": 3504.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:15:00Z", + "Date": "2025-11-04T13:29:59Z", + "Open": 3515.09, + "Close": 3498.25, + "High": 3519.17, + "Low": 3493.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:30:00Z", + "Date": "2025-11-04T13:44:59Z", + "Open": 3498.25, + "Close": 3513.51, + "High": 3522.03, + "Low": 3496.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:45:00Z", + "Date": "2025-11-04T13:59:59Z", + "Open": 3513.51, + "Close": 3505.65, + "High": 3517.5, + "Low": 3504.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:00:00Z", + "Date": "2025-11-04T14:14:59Z", + "Open": 3505.65, + "Close": 3501.7, + "High": 3511.33, + "Low": 3493.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:15:00Z", + "Date": "2025-11-04T14:29:59Z", + "Open": 3501.7, + "Close": 3497.95, + "High": 3509.15, + "Low": 3491.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:30:00Z", + "Date": "2025-11-04T14:44:59Z", + "Open": 3497.95, + "Close": 3524.2, + "High": 3525.45, + "Low": 3472.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:45:00Z", + "Date": "2025-11-04T14:59:59Z", + "Open": 3524.2, + "Close": 3554.71, + "High": 3561.26, + "Low": 3521.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:00:00Z", + "Date": "2025-11-04T15:14:59Z", + "Open": 3554.71, + "Close": 3542.79, + "High": 3578.7, + "Low": 3542.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:15:00Z", + "Date": "2025-11-04T15:29:59Z", + "Open": 3542.79, + "Close": 3562.54, + "High": 3585.92, + "Low": 3542.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:30:00Z", + "Date": "2025-11-04T15:44:59Z", + "Open": 3562.54, + "Close": 3548.3, + "High": 3562.69, + "Low": 3542.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:45:00Z", + "Date": "2025-11-04T15:59:59Z", + "Open": 3548.3, + "Close": 3505.6, + "High": 3548.73, + "Low": 3494.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:00:00Z", + "Date": "2025-11-04T16:14:59Z", + "Open": 3505.6, + "Close": 3493.3, + "High": 3518.97, + "Low": 3483.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:15:00Z", + "Date": "2025-11-04T16:29:59Z", + "Open": 3493.3, + "Close": 3475.95, + "High": 3499.2, + "Low": 3456.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:30:00Z", + "Date": "2025-11-04T16:44:59Z", + "Open": 3475.95, + "Close": 3457.52, + "High": 3488.01, + "Low": 3455.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:45:00Z", + "Date": "2025-11-04T16:59:59Z", + "Open": 3457.52, + "Close": 3427.84, + "High": 3464.48, + "Low": 3423.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:00:00Z", + "Date": "2025-11-04T17:14:59Z", + "Open": 3427.84, + "Close": 3382.48, + "High": 3428.12, + "Low": 3381.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:15:00Z", + "Date": "2025-11-04T17:29:59Z", + "Open": 3382.48, + "Close": 3383.15, + "High": 3407.99, + "Low": 3361.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:30:00Z", + "Date": "2025-11-04T17:44:59Z", + "Open": 3383.15, + "Close": 3387.65, + "High": 3418.28, + "Low": 3383.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:45:00Z", + "Date": "2025-11-04T17:59:59Z", + "Open": 3387.65, + "Close": 3371.66, + "High": 3391.58, + "Low": 3363.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:00:00Z", + "Date": "2025-11-04T18:14:59Z", + "Open": 3371.66, + "Close": 3349.79, + "High": 3372.26, + "Low": 3334.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:15:00Z", + "Date": "2025-11-04T18:29:59Z", + "Open": 3349.79, + "Close": 3317.9, + "High": 3352.11, + "Low": 3310.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:30:00Z", + "Date": "2025-11-04T18:44:59Z", + "Open": 3317.9, + "Close": 3313.16, + "High": 3323.56, + "Low": 3254.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:45:00Z", + "Date": "2025-11-04T18:59:59Z", + "Open": 3313.16, + "Close": 3302.89, + "High": 3314.2, + "Low": 3269.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:00:00Z", + "Date": "2025-11-04T19:14:59Z", + "Open": 3302.89, + "Close": 3303.8, + "High": 3314.99, + "Low": 3284.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:15:00Z", + "Date": "2025-11-04T19:29:59Z", + "Open": 3303.8, + "Close": 3291.15, + "High": 3313.59, + "Low": 3288.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:30:00Z", + "Date": "2025-11-04T19:44:59Z", + "Open": 3291.15, + "Close": 3271.3, + "High": 3296.72, + "Low": 3262.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:45:00Z", + "Date": "2025-11-04T19:59:59Z", + "Open": 3271.3, + "Close": 3229.06, + "High": 3272.71, + "Low": 3223.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:00:00Z", + "Date": "2025-11-04T20:14:59Z", + "Open": 3229.06, + "Close": 3227.55, + "High": 3249.96, + "Low": 3215.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:15:00Z", + "Date": "2025-11-04T20:29:59Z", + "Open": 3227.55, + "Close": 3182.52, + "High": 3227.55, + "Low": 3125.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:30:00Z", + "Date": "2025-11-04T20:44:59Z", + "Open": 3182.52, + "Close": 3215.58, + "High": 3223.99, + "Low": 3150.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:45:00Z", + "Date": "2025-11-04T20:59:59Z", + "Open": 3215.58, + "Close": 3212.51, + "High": 3219.23, + "Low": 3176.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:00:00Z", + "Date": "2025-11-04T21:14:59Z", + "Open": 3212.51, + "Close": 3184.22, + "High": 3216.95, + "Low": 3183.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:15:00Z", + "Date": "2025-11-04T21:29:59Z", + "Open": 3184.22, + "Close": 3162.86, + "High": 3191.78, + "Low": 3157.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:30:00Z", + "Date": "2025-11-04T21:44:59Z", + "Open": 3162.86, + "Close": 3106.15, + "High": 3163.92, + "Low": 3059.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:45:00Z", + "Date": "2025-11-04T21:59:59Z", + "Open": 3106.15, + "Close": 3213.14, + "High": 3214.34, + "Low": 3105.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:00:00Z", + "Date": "2025-11-04T22:14:59Z", + "Open": 3213.14, + "Close": 3266.06, + "High": 3269.79, + "Low": 3197.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:15:00Z", + "Date": "2025-11-04T22:29:59Z", + "Open": 3266.06, + "Close": 3257.92, + "High": 3268.44, + "Low": 3240.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:30:00Z", + "Date": "2025-11-04T22:44:59Z", + "Open": 3257.92, + "Close": 3252.01, + "High": 3287.89, + "Low": 3244.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:45:00Z", + "Date": "2025-11-04T22:59:59Z", + "Open": 3252.01, + "Close": 3245.25, + "High": 3259.21, + "Low": 3227.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:00:00Z", + "Date": "2025-11-04T23:14:59Z", + "Open": 3245.25, + "Close": 3272.82, + "High": 3302.58, + "Low": 3241.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:15:00Z", + "Date": "2025-11-04T23:29:59Z", + "Open": 3272.82, + "Close": 3271.07, + "High": 3276.96, + "Low": 3259.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:30:00Z", + "Date": "2025-11-04T23:44:59Z", + "Open": 3271.07, + "Close": 3290.12, + "High": 3290.48, + "Low": 3267.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:45:00Z", + "Date": "2025-11-04T23:59:59Z", + "Open": 3290.12, + "Close": 3286.17, + "High": 3299.52, + "Low": 3283.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:00:00Z", + "Date": "2025-11-05T00:14:59Z", + "Open": 3286.17, + "Close": 3271.45, + "High": 3300.52, + "Low": 3270.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:15:00Z", + "Date": "2025-11-05T00:29:59Z", + "Open": 3271.45, + "Close": 3254.54, + "High": 3287.85, + "Low": 3252.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:30:00Z", + "Date": "2025-11-05T00:44:59Z", + "Open": 3254.54, + "Close": 3229.03, + "High": 3257.18, + "Low": 3228.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:45:00Z", + "Date": "2025-11-05T00:59:59Z", + "Open": 3229.03, + "Close": 3239.36, + "High": 3248.41, + "Low": 3227.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:00:00Z", + "Date": "2025-11-05T01:14:59Z", + "Open": 3239.36, + "Close": 3223.71, + "High": 3240.7, + "Low": 3200.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:15:00Z", + "Date": "2025-11-05T01:29:59Z", + "Open": 3223.71, + "Close": 3179.74, + "High": 3224.72, + "Low": 3166.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:30:00Z", + "Date": "2025-11-05T01:44:59Z", + "Open": 3179.74, + "Close": 3180.41, + "High": 3204.04, + "Low": 3168.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:45:00Z", + "Date": "2025-11-05T01:59:59Z", + "Open": 3180.41, + "Close": 3242.61, + "High": 3254.03, + "Low": 3177.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:00:00Z", + "Date": "2025-11-05T02:14:59Z", + "Open": 3242.61, + "Close": 3265.58, + "High": 3286.23, + "Low": 3242.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:15:00Z", + "Date": "2025-11-05T02:29:59Z", + "Open": 3265.58, + "Close": 3266.63, + "High": 3281.68, + "Low": 3252.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:30:00Z", + "Date": "2025-11-05T02:44:59Z", + "Open": 3266.63, + "Close": 3292.32, + "High": 3292.47, + "Low": 3260.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:45:00Z", + "Date": "2025-11-05T02:59:59Z", + "Open": 3292.32, + "Close": 3324.82, + "High": 3325.73, + "Low": 3287.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:00:00Z", + "Date": "2025-11-05T03:14:59Z", + "Open": 3324.82, + "Close": 3317.41, + "High": 3334.05, + "Low": 3309.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:15:00Z", + "Date": "2025-11-05T03:29:59Z", + "Open": 3317.41, + "Close": 3329.01, + "High": 3334.03, + "Low": 3306.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:30:00Z", + "Date": "2025-11-05T03:44:59Z", + "Open": 3329.01, + "Close": 3344.29, + "High": 3347.23, + "Low": 3324.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:45:00Z", + "Date": "2025-11-05T03:59:59Z", + "Open": 3344.29, + "Close": 3334.43, + "High": 3348.62, + "Low": 3331.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:00:00Z", + "Date": "2025-11-05T04:14:59Z", + "Open": 3334.43, + "Close": 3327.68, + "High": 3344.32, + "Low": 3327.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:15:00Z", + "Date": "2025-11-05T04:29:59Z", + "Open": 3327.68, + "Close": 3314.91, + "High": 3332.43, + "Low": 3313.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:30:00Z", + "Date": "2025-11-05T04:44:59Z", + "Open": 3314.91, + "Close": 3338.22, + "High": 3342.02, + "Low": 3313.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:45:00Z", + "Date": "2025-11-05T04:59:59Z", + "Open": 3338.22, + "Close": 3329.03, + "High": 3345.11, + "Low": 3322.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:00:00Z", + "Date": "2025-11-05T05:14:59Z", + "Open": 3329.03, + "Close": 3347.5, + "High": 3352.15, + "Low": 3326.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:15:00Z", + "Date": "2025-11-05T05:29:59Z", + "Open": 3347.5, + "Close": 3334.12, + "High": 3350.37, + "Low": 3330.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:30:00Z", + "Date": "2025-11-05T05:44:59Z", + "Open": 3334.12, + "Close": 3333.5, + "High": 3344.93, + "Low": 3328.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:45:00Z", + "Date": "2025-11-05T05:59:59Z", + "Open": 3333.5, + "Close": 3325.8, + "High": 3333.93, + "Low": 3324.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:00:00Z", + "Date": "2025-11-05T06:14:59Z", + "Open": 3325.8, + "Close": 3315.91, + "High": 3325.91, + "Low": 3311.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:15:00Z", + "Date": "2025-11-05T06:29:59Z", + "Open": 3315.91, + "Close": 3324.9, + "High": 3340.8, + "Low": 3312.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:30:00Z", + "Date": "2025-11-05T06:44:59Z", + "Open": 3324.9, + "Close": 3326.69, + "High": 3332.44, + "Low": 3320.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:45:00Z", + "Date": "2025-11-05T06:59:59Z", + "Open": 3326.69, + "Close": 3336.87, + "High": 3337.32, + "Low": 3322.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:00:00Z", + "Date": "2025-11-05T07:14:59Z", + "Open": 3336.87, + "Close": 3324.88, + "High": 3338.15, + "Low": 3318.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:15:00Z", + "Date": "2025-11-05T07:29:59Z", + "Open": 3324.88, + "Close": 3320.45, + "High": 3325.25, + "Low": 3305.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:30:00Z", + "Date": "2025-11-05T07:44:59Z", + "Open": 3320.45, + "Close": 3333.47, + "High": 3333.64, + "Low": 3317.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:45:00Z", + "Date": "2025-11-05T07:59:59Z", + "Open": 3333.47, + "Close": 3331.04, + "High": 3341.04, + "Low": 3330.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:00:00Z", + "Date": "2025-11-05T08:14:59Z", + "Open": 3331.04, + "Close": 3315.99, + "High": 3331.04, + "Low": 3312.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:15:00Z", + "Date": "2025-11-05T08:29:59Z", + "Open": 3315.99, + "Close": 3293.01, + "High": 3316.71, + "Low": 3284.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:30:00Z", + "Date": "2025-11-05T08:44:59Z", + "Open": 3293.01, + "Close": 3296.06, + "High": 3310.72, + "Low": 3287.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:45:00Z", + "Date": "2025-11-05T08:59:59Z", + "Open": 3296.06, + "Close": 3300.67, + "High": 3308.14, + "Low": 3282.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:00:00Z", + "Date": "2025-11-05T09:14:59Z", + "Open": 3300.67, + "Close": 3305.11, + "High": 3321.77, + "Low": 3296.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:15:00Z", + "Date": "2025-11-05T09:29:59Z", + "Open": 3305.11, + "Close": 3309.3, + "High": 3311.68, + "Low": 3293.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:30:00Z", + "Date": "2025-11-05T09:44:59Z", + "Open": 3309.3, + "Close": 3306.61, + "High": 3311.34, + "Low": 3294.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:45:00Z", + "Date": "2025-11-05T09:59:59Z", + "Open": 3306.61, + "Close": 3307.19, + "High": 3313.15, + "Low": 3301.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:00:00Z", + "Date": "2025-11-05T10:14:59Z", + "Open": 3307.19, + "Close": 3292.69, + "High": 3307.87, + "Low": 3288.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:15:00Z", + "Date": "2025-11-05T10:29:59Z", + "Open": 3292.69, + "Close": 3296.02, + "High": 3298.02, + "Low": 3285.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:30:00Z", + "Date": "2025-11-05T10:44:59Z", + "Open": 3296.02, + "Close": 3294.18, + "High": 3302.02, + "Low": 3287.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:45:00Z", + "Date": "2025-11-05T10:59:59Z", + "Open": 3294.18, + "Close": 3277.66, + "High": 3295.22, + "Low": 3275.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:00:00Z", + "Date": "2025-11-05T11:14:59Z", + "Open": 3277.66, + "Close": 3294.74, + "High": 3301.58, + "Low": 3275.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:15:00Z", + "Date": "2025-11-05T11:29:59Z", + "Open": 3294.74, + "Close": 3299.74, + "High": 3308.94, + "Low": 3294.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:30:00Z", + "Date": "2025-11-05T11:44:59Z", + "Open": 3299.74, + "Close": 3307.18, + "High": 3310.83, + "Low": 3297.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:45:00Z", + "Date": "2025-11-05T11:59:59Z", + "Open": 3307.18, + "Close": 3323.24, + "High": 3324.91, + "Low": 3304.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:00:00Z", + "Date": "2025-11-05T12:14:59Z", + "Open": 3323.24, + "Close": 3317.22, + "High": 3328.07, + "Low": 3312.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:15:00Z", + "Date": "2025-11-05T12:29:59Z", + "Open": 3317.22, + "Close": 3354.3, + "High": 3357.77, + "Low": 3315.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:30:00Z", + "Date": "2025-11-05T12:44:59Z", + "Open": 3354.3, + "Close": 3348.76, + "High": 3354.3, + "Low": 3336.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:45:00Z", + "Date": "2025-11-05T12:59:59Z", + "Open": 3348.76, + "Close": 3344.65, + "High": 3349.48, + "Low": 3332.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:00:00Z", + "Date": "2025-11-05T13:14:59Z", + "Open": 3344.65, + "Close": 3334.32, + "High": 3348.18, + "Low": 3333.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:15:00Z", + "Date": "2025-11-05T13:29:59Z", + "Open": 3334.32, + "Close": 3331.33, + "High": 3338.7, + "Low": 3324.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:30:00Z", + "Date": "2025-11-05T13:44:59Z", + "Open": 3331.33, + "Close": 3351.53, + "High": 3362.54, + "Low": 3327.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:45:00Z", + "Date": "2025-11-05T13:59:59Z", + "Open": 3351.53, + "Close": 3360.16, + "High": 3375.14, + "Low": 3346.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:00:00Z", + "Date": "2025-11-05T14:14:59Z", + "Open": 3360.16, + "Close": 3349.09, + "High": 3371.56, + "Low": 3347.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:15:00Z", + "Date": "2025-11-05T14:29:59Z", + "Open": 3349.09, + "Close": 3340.99, + "High": 3350.74, + "Low": 3333.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:30:00Z", + "Date": "2025-11-05T14:44:59Z", + "Open": 3340.99, + "Close": 3332.16, + "High": 3351.03, + "Low": 3319.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:45:00Z", + "Date": "2025-11-05T14:59:59Z", + "Open": 3332.16, + "Close": 3347.83, + "High": 3361.61, + "Low": 3329.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:00:00Z", + "Date": "2025-11-05T15:14:59Z", + "Open": 3347.83, + "Close": 3352.06, + "High": 3368.43, + "Low": 3333.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:15:00Z", + "Date": "2025-11-05T15:29:59Z", + "Open": 3352.06, + "Close": 3357.91, + "High": 3365.76, + "Low": 3345.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:30:00Z", + "Date": "2025-11-05T15:44:59Z", + "Open": 3357.91, + "Close": 3381.64, + "High": 3392.83, + "Low": 3356.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:45:00Z", + "Date": "2025-11-05T15:59:59Z", + "Open": 3381.64, + "Close": 3397.65, + "High": 3398.5, + "Low": 3381.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:00:00Z", + "Date": "2025-11-05T16:14:59Z", + "Open": 3397.65, + "Close": 3380.26, + "High": 3405.41, + "Low": 3379.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:15:00Z", + "Date": "2025-11-05T16:29:59Z", + "Open": 3380.26, + "Close": 3388.19, + "High": 3389.59, + "Low": 3370.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:30:00Z", + "Date": "2025-11-05T16:44:59Z", + "Open": 3388.19, + "Close": 3403.8, + "High": 3409.42, + "Low": 3387.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:45:00Z", + "Date": "2025-11-05T16:59:59Z", + "Open": 3403.8, + "Close": 3436.88, + "High": 3439.11, + "Low": 3403.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:00:00Z", + "Date": "2025-11-05T17:14:59Z", + "Open": 3436.88, + "Close": 3418.41, + "High": 3436.92, + "Low": 3417.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:15:00Z", + "Date": "2025-11-05T17:29:59Z", + "Open": 3418.41, + "Close": 3436.73, + "High": 3445.4, + "Low": 3417.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:30:00Z", + "Date": "2025-11-05T17:44:59Z", + "Open": 3436.73, + "Close": 3432.55, + "High": 3446.42, + "Low": 3427.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:45:00Z", + "Date": "2025-11-05T17:59:59Z", + "Open": 3432.55, + "Close": 3435.63, + "High": 3437.54, + "Low": 3422.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:00:00Z", + "Date": "2025-11-05T18:14:59Z", + "Open": 3435.63, + "Close": 3431.75, + "High": 3440.1, + "Low": 3429.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:15:00Z", + "Date": "2025-11-05T18:29:59Z", + "Open": 3431.75, + "Close": 3440.66, + "High": 3440.87, + "Low": 3430.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:30:00Z", + "Date": "2025-11-05T18:44:59Z", + "Open": 3440.66, + "Close": 3460.43, + "High": 3463.18, + "Low": 3438.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:45:00Z", + "Date": "2025-11-05T18:59:59Z", + "Open": 3460.43, + "Close": 3461.66, + "High": 3478.45, + "Low": 3456.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:00:00Z", + "Date": "2025-11-05T19:14:59Z", + "Open": 3461.66, + "Close": 3448.47, + "High": 3461.85, + "Low": 3445.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:15:00Z", + "Date": "2025-11-05T19:29:59Z", + "Open": 3448.47, + "Close": 3455.2, + "High": 3465.43, + "Low": 3448.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:30:00Z", + "Date": "2025-11-05T19:44:59Z", + "Open": 3455.2, + "Close": 3467.45, + "High": 3471.6, + "Low": 3453.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:45:00Z", + "Date": "2025-11-05T19:59:59Z", + "Open": 3467.45, + "Close": 3454.89, + "High": 3467.97, + "Low": 3448.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:00:00Z", + "Date": "2025-11-05T20:14:59Z", + "Open": 3454.89, + "Close": 3479.26, + "High": 3479.93, + "Low": 3452.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:15:00Z", + "Date": "2025-11-05T20:29:59Z", + "Open": 3479.26, + "Close": 3457.86, + "High": 3480.17, + "Low": 3457.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:30:00Z", + "Date": "2025-11-05T20:44:59Z", + "Open": 3457.86, + "Close": 3463.57, + "High": 3467.54, + "Low": 3452.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:45:00Z", + "Date": "2025-11-05T20:59:59Z", + "Open": 3463.57, + "Close": 3451.42, + "High": 3464.31, + "Low": 3441.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:00:00Z", + "Date": "2025-11-05T21:14:59Z", + "Open": 3451.42, + "Close": 3434.37, + "High": 3451.42, + "Low": 3430.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:15:00Z", + "Date": "2025-11-05T21:29:59Z", + "Open": 3434.37, + "Close": 3436.47, + "High": 3443.35, + "Low": 3432.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:30:00Z", + "Date": "2025-11-05T21:44:59Z", + "Open": 3436.47, + "Close": 3438.04, + "High": 3441.4, + "Low": 3432.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:45:00Z", + "Date": "2025-11-05T21:59:59Z", + "Open": 3438.04, + "Close": 3441.89, + "High": 3450.75, + "Low": 3436.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:00:00Z", + "Date": "2025-11-05T22:14:59Z", + "Open": 3441.89, + "Close": 3416.56, + "High": 3445.04, + "Low": 3415.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:15:00Z", + "Date": "2025-11-05T22:29:59Z", + "Open": 3416.56, + "Close": 3420.3, + "High": 3425.21, + "Low": 3414.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:30:00Z", + "Date": "2025-11-05T22:44:59Z", + "Open": 3420.3, + "Close": 3429.13, + "High": 3433.43, + "Low": 3420.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:45:00Z", + "Date": "2025-11-05T22:59:59Z", + "Open": 3429.13, + "Close": 3424.31, + "High": 3433.56, + "Low": 3423.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:00:00Z", + "Date": "2025-11-05T23:14:59Z", + "Open": 3424.31, + "Close": 3425.95, + "High": 3428.39, + "Low": 3415.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:15:00Z", + "Date": "2025-11-05T23:29:59Z", + "Open": 3425.95, + "Close": 3431.68, + "High": 3434.91, + "Low": 3424.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:30:00Z", + "Date": "2025-11-05T23:44:59Z", + "Open": 3431.68, + "Close": 3434.14, + "High": 3435.07, + "Low": 3425.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:45:00Z", + "Date": "2025-11-05T23:59:59Z", + "Open": 3434.14, + "Close": 3424.45, + "High": 3434.54, + "Low": 3422.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:00:00Z", + "Date": "2025-11-06T00:14:59Z", + "Open": 3424.45, + "Close": 3411.95, + "High": 3424.45, + "Low": 3402.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:15:00Z", + "Date": "2025-11-06T00:29:59Z", + "Open": 3411.95, + "Close": 3403.41, + "High": 3415.93, + "Low": 3395.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:30:00Z", + "Date": "2025-11-06T00:44:59Z", + "Open": 3403.41, + "Close": 3397.55, + "High": 3405.01, + "Low": 3392.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:45:00Z", + "Date": "2025-11-06T00:59:59Z", + "Open": 3397.55, + "Close": 3407.17, + "High": 3409.49, + "Low": 3393.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:00:00Z", + "Date": "2025-11-06T01:14:59Z", + "Open": 3407.17, + "Close": 3390.72, + "High": 3407.33, + "Low": 3384.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:15:00Z", + "Date": "2025-11-06T01:29:59Z", + "Open": 3390.72, + "Close": 3380.36, + "High": 3394.27, + "Low": 3374.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:30:00Z", + "Date": "2025-11-06T01:44:59Z", + "Open": 3380.36, + "Close": 3397.94, + "High": 3402.25, + "Low": 3380.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:45:00Z", + "Date": "2025-11-06T01:59:59Z", + "Open": 3397.94, + "Close": 3404.85, + "High": 3410.01, + "Low": 3396.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:00:00Z", + "Date": "2025-11-06T02:14:59Z", + "Open": 3404.85, + "Close": 3396.62, + "High": 3415.05, + "Low": 3394.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:15:00Z", + "Date": "2025-11-06T02:29:59Z", + "Open": 3396.62, + "Close": 3397.21, + "High": 3406.23, + "Low": 3391.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:30:00Z", + "Date": "2025-11-06T02:44:59Z", + "Open": 3397.21, + "Close": 3414.47, + "High": 3418.91, + "Low": 3395.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:45:00Z", + "Date": "2025-11-06T02:59:59Z", + "Open": 3414.47, + "Close": 3421.58, + "High": 3429.78, + "Low": 3414.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:00:00Z", + "Date": "2025-11-06T03:14:59Z", + "Open": 3421.58, + "Close": 3434.3, + "High": 3437.2, + "Low": 3421.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:15:00Z", + "Date": "2025-11-06T03:29:59Z", + "Open": 3434.3, + "Close": 3432.09, + "High": 3450.32, + "Low": 3431.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:30:00Z", + "Date": "2025-11-06T03:44:59Z", + "Open": 3432.09, + "Close": 3436.98, + "High": 3440.67, + "Low": 3430.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:45:00Z", + "Date": "2025-11-06T03:59:59Z", + "Open": 3436.98, + "Close": 3432.48, + "High": 3439.91, + "Low": 3428.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:00:00Z", + "Date": "2025-11-06T04:14:59Z", + "Open": 3432.48, + "Close": 3440.99, + "High": 3442.4, + "Low": 3428.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:15:00Z", + "Date": "2025-11-06T04:29:59Z", + "Open": 3440.99, + "Close": 3438.82, + "High": 3444.96, + "Low": 3437.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:30:00Z", + "Date": "2025-11-06T04:44:59Z", + "Open": 3438.82, + "Close": 3446.32, + "High": 3446.45, + "Low": 3433.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:45:00Z", + "Date": "2025-11-06T04:59:59Z", + "Open": 3446.32, + "Close": 3452.54, + "High": 3455.55, + "Low": 3445.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:00:00Z", + "Date": "2025-11-06T05:14:59Z", + "Open": 3452.54, + "Close": 3424.19, + "High": 3452.7, + "Low": 3419.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:15:00Z", + "Date": "2025-11-06T05:29:59Z", + "Open": 3424.19, + "Close": 3412.61, + "High": 3424.19, + "Low": 3410.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:30:00Z", + "Date": "2025-11-06T05:44:59Z", + "Open": 3412.61, + "Close": 3397.05, + "High": 3414.66, + "Low": 3394.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:45:00Z", + "Date": "2025-11-06T05:59:59Z", + "Open": 3397.05, + "Close": 3386.66, + "High": 3400.02, + "Low": 3380.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:00:00Z", + "Date": "2025-11-06T06:14:59Z", + "Open": 3386.66, + "Close": 3390.9, + "High": 3391.83, + "Low": 3378.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:15:00Z", + "Date": "2025-11-06T06:29:59Z", + "Open": 3390.9, + "Close": 3397.09, + "High": 3401.89, + "Low": 3387.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:30:00Z", + "Date": "2025-11-06T06:44:59Z", + "Open": 3397.09, + "Close": 3392.42, + "High": 3401.82, + "Low": 3383.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:45:00Z", + "Date": "2025-11-06T06:59:59Z", + "Open": 3392.42, + "Close": 3386.02, + "High": 3394.27, + "Low": 3385.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:00:00Z", + "Date": "2025-11-06T07:14:59Z", + "Open": 3386.02, + "Close": 3387.27, + "High": 3394.12, + "Low": 3378.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:15:00Z", + "Date": "2025-11-06T07:29:59Z", + "Open": 3387.27, + "Close": 3387.16, + "High": 3391.67, + "Low": 3367.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:30:00Z", + "Date": "2025-11-06T07:44:59Z", + "Open": 3387.16, + "Close": 3371.57, + "High": 3387.16, + "Low": 3366.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:45:00Z", + "Date": "2025-11-06T07:59:59Z", + "Open": 3371.57, + "Close": 3380.04, + "High": 3383.6, + "Low": 3367.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:00:00Z", + "Date": "2025-11-06T08:14:59Z", + "Open": 3380.04, + "Close": 3382.37, + "High": 3383.36, + "Low": 3371.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:15:00Z", + "Date": "2025-11-06T08:29:59Z", + "Open": 3382.37, + "Close": 3389.25, + "High": 3393.96, + "Low": 3382.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:30:00Z", + "Date": "2025-11-06T08:44:59Z", + "Open": 3389.25, + "Close": 3380.44, + "High": 3391.41, + "Low": 3380.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:45:00Z", + "Date": "2025-11-06T08:59:59Z", + "Open": 3380.44, + "Close": 3384.79, + "High": 3386.89, + "Low": 3372.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:00:00Z", + "Date": "2025-11-06T09:14:59Z", + "Open": 3384.79, + "Close": 3392.86, + "High": 3393.06, + "Low": 3374.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:15:00Z", + "Date": "2025-11-06T09:29:59Z", + "Open": 3392.86, + "Close": 3385.76, + "High": 3393.92, + "Low": 3385.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:30:00Z", + "Date": "2025-11-06T09:44:59Z", + "Open": 3385.76, + "Close": 3387.46, + "High": 3392.91, + "Low": 3384.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:45:00Z", + "Date": "2025-11-06T09:59:59Z", + "Open": 3387.46, + "Close": 3382.86, + "High": 3390.64, + "Low": 3378.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:00:00Z", + "Date": "2025-11-06T10:14:59Z", + "Open": 3382.86, + "Close": 3376.64, + "High": 3384.19, + "Low": 3366.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:15:00Z", + "Date": "2025-11-06T10:29:59Z", + "Open": 3376.64, + "Close": 3387.18, + "High": 3390.26, + "Low": 3373.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:30:00Z", + "Date": "2025-11-06T10:44:59Z", + "Open": 3387.18, + "Close": 3398.53, + "High": 3413.8, + "Low": 3386.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:45:00Z", + "Date": "2025-11-06T10:59:59Z", + "Open": 3398.53, + "Close": 3392.89, + "High": 3404.8, + "Low": 3391.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:00:00Z", + "Date": "2025-11-06T11:14:59Z", + "Open": 3392.89, + "Close": 3386.5, + "High": 3393.23, + "Low": 3380.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:15:00Z", + "Date": "2025-11-06T11:29:59Z", + "Open": 3386.5, + "Close": 3403.87, + "High": 3405.14, + "Low": 3383.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:30:00Z", + "Date": "2025-11-06T11:44:59Z", + "Open": 3403.87, + "Close": 3401.31, + "High": 3407.18, + "Low": 3394.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:45:00Z", + "Date": "2025-11-06T11:59:59Z", + "Open": 3401.31, + "Close": 3398.86, + "High": 3405.4, + "Low": 3396.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:00:00Z", + "Date": "2025-11-06T12:14:59Z", + "Open": 3398.86, + "Close": 3389.28, + "High": 3404.07, + "Low": 3388.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:15:00Z", + "Date": "2025-11-06T12:29:59Z", + "Open": 3389.28, + "Close": 3373.25, + "High": 3389.28, + "Low": 3373.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:30:00Z", + "Date": "2025-11-06T12:44:59Z", + "Open": 3373.25, + "Close": 3347.94, + "High": 3381.7, + "Low": 3347.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:45:00Z", + "Date": "2025-11-06T12:59:59Z", + "Open": 3347.94, + "Close": 3348.41, + "High": 3357.69, + "Low": 3341.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:00:00Z", + "Date": "2025-11-06T13:14:59Z", + "Open": 3348.41, + "Close": 3365.55, + "High": 3366.2, + "Low": 3348.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:15:00Z", + "Date": "2025-11-06T13:29:59Z", + "Open": 3365.55, + "Close": 3391.28, + "High": 3397.2, + "Low": 3361.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:30:00Z", + "Date": "2025-11-06T13:44:59Z", + "Open": 3391.28, + "Close": 3391.94, + "High": 3396.13, + "Low": 3382.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:45:00Z", + "Date": "2025-11-06T13:59:59Z", + "Open": 3391.94, + "Close": 3389.83, + "High": 3402.04, + "Low": 3388.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:00:00Z", + "Date": "2025-11-06T14:14:59Z", + "Open": 3389.83, + "Close": 3365.58, + "High": 3399.19, + "Low": 3355.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:15:00Z", + "Date": "2025-11-06T14:29:59Z", + "Open": 3365.58, + "Close": 3359.53, + "High": 3372.58, + "Low": 3353.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:30:00Z", + "Date": "2025-11-06T14:44:59Z", + "Open": 3359.53, + "Close": 3336.44, + "High": 3360.64, + "Low": 3322.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:45:00Z", + "Date": "2025-11-06T14:59:59Z", + "Open": 3336.44, + "Close": 3327.3, + "High": 3354.51, + "Low": 3318.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:00:00Z", + "Date": "2025-11-06T15:14:59Z", + "Open": 3327.3, + "Close": 3335.58, + "High": 3346.66, + "Low": 3320.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:15:00Z", + "Date": "2025-11-06T15:29:59Z", + "Open": 3335.58, + "Close": 3342.26, + "High": 3363.93, + "Low": 3334.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:30:00Z", + "Date": "2025-11-06T15:44:59Z", + "Open": 3342.26, + "Close": 3297.78, + "High": 3343.35, + "Low": 3297.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:45:00Z", + "Date": "2025-11-06T15:59:59Z", + "Open": 3297.78, + "Close": 3299.02, + "High": 3307.7, + "Low": 3278.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:00:00Z", + "Date": "2025-11-06T16:14:59Z", + "Open": 3299.02, + "Close": 3292.49, + "High": 3320.99, + "Low": 3291.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:15:00Z", + "Date": "2025-11-06T16:29:59Z", + "Open": 3292.49, + "Close": 3301.57, + "High": 3302.85, + "Low": 3282.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:30:00Z", + "Date": "2025-11-06T16:44:59Z", + "Open": 3301.57, + "Close": 3258.42, + "High": 3301.66, + "Low": 3248.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:45:00Z", + "Date": "2025-11-06T16:59:59Z", + "Open": 3258.42, + "Close": 3274.79, + "High": 3284.3, + "Low": 3244.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:00:00Z", + "Date": "2025-11-06T17:14:59Z", + "Open": 3274.79, + "Close": 3279.48, + "High": 3302.56, + "Low": 3273.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:15:00Z", + "Date": "2025-11-06T17:29:59Z", + "Open": 3279.48, + "Close": 3305.95, + "High": 3310.19, + "Low": 3268.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:30:00Z", + "Date": "2025-11-06T17:44:59Z", + "Open": 3305.95, + "Close": 3308.12, + "High": 3317.15, + "Low": 3296.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:45:00Z", + "Date": "2025-11-06T17:59:59Z", + "Open": 3308.12, + "Close": 3327.64, + "High": 3338.73, + "Low": 3307.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:00:00Z", + "Date": "2025-11-06T18:14:59Z", + "Open": 3327.64, + "Close": 3313.13, + "High": 3332.99, + "Low": 3306.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:15:00Z", + "Date": "2025-11-06T18:29:59Z", + "Open": 3313.13, + "Close": 3308.63, + "High": 3315.99, + "Low": 3294.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:30:00Z", + "Date": "2025-11-06T18:44:59Z", + "Open": 3308.63, + "Close": 3334.68, + "High": 3339.06, + "Low": 3307.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:45:00Z", + "Date": "2025-11-06T18:59:59Z", + "Open": 3334.68, + "Close": 3327.69, + "High": 3350.79, + "Low": 3324.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:00:00Z", + "Date": "2025-11-06T19:14:59Z", + "Open": 3327.69, + "Close": 3339.01, + "High": 3340.19, + "Low": 3323.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:15:00Z", + "Date": "2025-11-06T19:29:59Z", + "Open": 3339.01, + "Close": 3337.03, + "High": 3342.79, + "Low": 3329.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:30:00Z", + "Date": "2025-11-06T19:44:59Z", + "Open": 3337.03, + "Close": 3321.9, + "High": 3341.74, + "Low": 3315.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:45:00Z", + "Date": "2025-11-06T19:59:59Z", + "Open": 3321.9, + "Close": 3324.31, + "High": 3330.42, + "Low": 3308.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:00:00Z", + "Date": "2025-11-06T20:14:59Z", + "Open": 3324.31, + "Close": 3316.56, + "High": 3335.34, + "Low": 3315.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:15:00Z", + "Date": "2025-11-06T20:29:59Z", + "Open": 3316.56, + "Close": 3306.73, + "High": 3324.11, + "Low": 3304.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:30:00Z", + "Date": "2025-11-06T20:44:59Z", + "Open": 3306.73, + "Close": 3291.31, + "High": 3311.19, + "Low": 3289.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:45:00Z", + "Date": "2025-11-06T20:59:59Z", + "Open": 3291.31, + "Close": 3304.81, + "High": 3304.88, + "Low": 3286.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:00:00Z", + "Date": "2025-11-06T21:14:59Z", + "Open": 3304.81, + "Close": 3298.75, + "High": 3307.58, + "Low": 3291.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:15:00Z", + "Date": "2025-11-06T21:29:59Z", + "Open": 3298.75, + "Close": 3314.24, + "High": 3315.57, + "Low": 3293.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:30:00Z", + "Date": "2025-11-06T21:44:59Z", + "Open": 3314.24, + "Close": 3322.62, + "High": 3329.67, + "Low": 3311.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:45:00Z", + "Date": "2025-11-06T21:59:59Z", + "Open": 3322.62, + "Close": 3324.42, + "High": 3333.49, + "Low": 3312.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:00:00Z", + "Date": "2025-11-06T22:14:59Z", + "Open": 3324.42, + "Close": 3311.18, + "High": 3328.76, + "Low": 3311.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:15:00Z", + "Date": "2025-11-06T22:29:59Z", + "Open": 3311.18, + "Close": 3311.42, + "High": 3320.91, + "Low": 3306.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:30:00Z", + "Date": "2025-11-06T22:44:59Z", + "Open": 3311.42, + "Close": 3302.61, + "High": 3317.36, + "Low": 3298.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:45:00Z", + "Date": "2025-11-06T22:59:59Z", + "Open": 3302.61, + "Close": 3318.14, + "High": 3321.28, + "Low": 3294.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:00:00Z", + "Date": "2025-11-06T23:14:59Z", + "Open": 3318.14, + "Close": 3311.1, + "High": 3318.14, + "Low": 3299.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:15:00Z", + "Date": "2025-11-06T23:29:59Z", + "Open": 3311.1, + "Close": 3302.63, + "High": 3315.15, + "Low": 3288.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:30:00Z", + "Date": "2025-11-06T23:44:59Z", + "Open": 3302.63, + "Close": 3302.19, + "High": 3305.44, + "Low": 3289.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:45:00Z", + "Date": "2025-11-06T23:59:59Z", + "Open": 3302.19, + "Close": 3313.44, + "High": 3313.53, + "Low": 3301.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:00:00Z", + "Date": "2025-11-07T00:14:59Z", + "Open": 3313.44, + "Close": 3315.64, + "High": 3327.62, + "Low": 3308.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:15:00Z", + "Date": "2025-11-07T00:29:59Z", + "Open": 3315.64, + "Close": 3300.37, + "High": 3325.83, + "Low": 3292.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:30:00Z", + "Date": "2025-11-07T00:44:59Z", + "Open": 3300.37, + "Close": 3323.37, + "High": 3330.13, + "Low": 3293.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:45:00Z", + "Date": "2025-11-07T00:59:59Z", + "Open": 3323.37, + "Close": 3323.26, + "High": 3330.73, + "Low": 3314.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:00:00Z", + "Date": "2025-11-07T01:14:59Z", + "Open": 3323.26, + "Close": 3308.01, + "High": 3329.03, + "Low": 3294.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:15:00Z", + "Date": "2025-11-07T01:29:59Z", + "Open": 3308.01, + "Close": 3320.35, + "High": 3326.28, + "Low": 3303.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:30:00Z", + "Date": "2025-11-07T01:44:59Z", + "Open": 3320.35, + "Close": 3291.22, + "High": 3320.54, + "Low": 3275.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:45:00Z", + "Date": "2025-11-07T01:59:59Z", + "Open": 3291.22, + "Close": 3323.07, + "High": 3323.43, + "Low": 3286.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:00:00Z", + "Date": "2025-11-07T02:14:59Z", + "Open": 3323.07, + "Close": 3315.71, + "High": 3325.42, + "Low": 3313.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:15:00Z", + "Date": "2025-11-07T02:29:59Z", + "Open": 3315.71, + "Close": 3303.44, + "High": 3323.19, + "Low": 3302.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:30:00Z", + "Date": "2025-11-07T02:44:59Z", + "Open": 3303.44, + "Close": 3325.82, + "High": 3329.73, + "Low": 3303.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:45:00Z", + "Date": "2025-11-07T02:59:59Z", + "Open": 3325.82, + "Close": 3344.55, + "High": 3348.45, + "Low": 3321.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:00:00Z", + "Date": "2025-11-07T03:14:59Z", + "Open": 3344.55, + "Close": 3356.52, + "High": 3358.25, + "Low": 3341.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:15:00Z", + "Date": "2025-11-07T03:29:59Z", + "Open": 3356.52, + "Close": 3360.43, + "High": 3363.8, + "Low": 3352.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:30:00Z", + "Date": "2025-11-07T03:44:59Z", + "Open": 3360.43, + "Close": 3350.95, + "High": 3360.8, + "Low": 3348.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:45:00Z", + "Date": "2025-11-07T03:59:59Z", + "Open": 3350.95, + "Close": 3343.26, + "High": 3350.97, + "Low": 3341.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:00:00Z", + "Date": "2025-11-07T04:14:59Z", + "Open": 3343.26, + "Close": 3327.36, + "High": 3345.86, + "Low": 3327.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:15:00Z", + "Date": "2025-11-07T04:29:59Z", + "Open": 3327.36, + "Close": 3339.11, + "High": 3341.2, + "Low": 3327.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:30:00Z", + "Date": "2025-11-07T04:44:59Z", + "Open": 3339.11, + "Close": 3329.29, + "High": 3339.19, + "Low": 3317.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:45:00Z", + "Date": "2025-11-07T04:59:59Z", + "Open": 3329.29, + "Close": 3336.86, + "High": 3338.34, + "Low": 3327.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:00:00Z", + "Date": "2025-11-07T05:14:59Z", + "Open": 3336.86, + "Close": 3358.89, + "High": 3361.83, + "Low": 3336.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:15:00Z", + "Date": "2025-11-07T05:29:59Z", + "Open": 3358.89, + "Close": 3357.77, + "High": 3360.79, + "Low": 3350.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:30:00Z", + "Date": "2025-11-07T05:44:59Z", + "Open": 3357.77, + "Close": 3357.15, + "High": 3363.14, + "Low": 3354.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:45:00Z", + "Date": "2025-11-07T05:59:59Z", + "Open": 3357.15, + "Close": 3364.93, + "High": 3365.9, + "Low": 3354.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:00:00Z", + "Date": "2025-11-07T06:14:59Z", + "Open": 3364.93, + "Close": 3363.11, + "High": 3365.99, + "Low": 3357.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:15:00Z", + "Date": "2025-11-07T06:29:59Z", + "Open": 3363.11, + "Close": 3358.98, + "High": 3368.12, + "Low": 3358.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:30:00Z", + "Date": "2025-11-07T06:44:59Z", + "Open": 3358.98, + "Close": 3354.25, + "High": 3359.43, + "Low": 3350.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:45:00Z", + "Date": "2025-11-07T06:59:59Z", + "Open": 3354.25, + "Close": 3346.32, + "High": 3354.51, + "Low": 3345.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:00:00Z", + "Date": "2025-11-07T07:14:59Z", + "Open": 3346.32, + "Close": 3352.62, + "High": 3358.85, + "Low": 3346.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:15:00Z", + "Date": "2025-11-07T07:29:59Z", + "Open": 3352.62, + "Close": 3343.83, + "High": 3362.77, + "Low": 3339.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:30:00Z", + "Date": "2025-11-07T07:44:59Z", + "Open": 3343.83, + "Close": 3345.02, + "High": 3345.96, + "Low": 3334.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:45:00Z", + "Date": "2025-11-07T07:59:59Z", + "Open": 3345.02, + "Close": 3356.52, + "High": 3357.58, + "Low": 3344.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:00:00Z", + "Date": "2025-11-07T08:14:59Z", + "Open": 3356.52, + "Close": 3356.49, + "High": 3358.8, + "Low": 3351.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:15:00Z", + "Date": "2025-11-07T08:29:59Z", + "Open": 3356.49, + "Close": 3347.85, + "High": 3357.95, + "Low": 3341.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:30:00Z", + "Date": "2025-11-07T08:44:59Z", + "Open": 3347.85, + "Close": 3335.58, + "High": 3348.9, + "Low": 3332.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:45:00Z", + "Date": "2025-11-07T08:59:59Z", + "Open": 3335.58, + "Close": 3340.4, + "High": 3340.8, + "Low": 3333.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:00:00Z", + "Date": "2025-11-07T09:14:59Z", + "Open": 3340.4, + "Close": 3324.62, + "High": 3340.4, + "Low": 3320.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:15:00Z", + "Date": "2025-11-07T09:29:59Z", + "Open": 3324.62, + "Close": 3305.57, + "High": 3331.99, + "Low": 3304.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:30:00Z", + "Date": "2025-11-07T09:44:59Z", + "Open": 3305.57, + "Close": 3293.13, + "High": 3310.92, + "Low": 3288.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:45:00Z", + "Date": "2025-11-07T09:59:59Z", + "Open": 3293.13, + "Close": 3299.69, + "High": 3300.64, + "Low": 3289.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:00:00Z", + "Date": "2025-11-07T10:14:59Z", + "Open": 3299.69, + "Close": 3292.47, + "High": 3308.2, + "Low": 3292.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:15:00Z", + "Date": "2025-11-07T10:29:59Z", + "Open": 3292.47, + "Close": 3277.68, + "High": 3292.81, + "Low": 3273.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:30:00Z", + "Date": "2025-11-07T10:44:59Z", + "Open": 3277.68, + "Close": 3287.77, + "High": 3287.98, + "Low": 3277.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:45:00Z", + "Date": "2025-11-07T10:59:59Z", + "Open": 3287.77, + "Close": 3278.77, + "High": 3288.16, + "Low": 3270.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:00:00Z", + "Date": "2025-11-07T11:14:59Z", + "Open": 3278.77, + "Close": 3253.37, + "High": 3278.77, + "Low": 3252.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:15:00Z", + "Date": "2025-11-07T11:29:59Z", + "Open": 3253.37, + "Close": 3228.64, + "High": 3258.7, + "Low": 3224.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:30:00Z", + "Date": "2025-11-07T11:44:59Z", + "Open": 3228.64, + "Close": 3237.13, + "High": 3242.05, + "Low": 3225.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:45:00Z", + "Date": "2025-11-07T11:59:59Z", + "Open": 3237.13, + "Close": 3258.81, + "High": 3264.16, + "Low": 3236.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:00:00Z", + "Date": "2025-11-07T12:14:59Z", + "Open": 3258.81, + "Close": 3246.64, + "High": 3270.82, + "Low": 3245.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:15:00Z", + "Date": "2025-11-07T12:29:59Z", + "Open": 3246.64, + "Close": 3213.35, + "High": 3248.76, + "Low": 3208.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:30:00Z", + "Date": "2025-11-07T12:44:59Z", + "Open": 3213.35, + "Close": 3212.37, + "High": 3215.71, + "Low": 3195.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:45:00Z", + "Date": "2025-11-07T12:59:59Z", + "Open": 3212.37, + "Close": 3220.5, + "High": 3222.45, + "Low": 3194.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:00:00Z", + "Date": "2025-11-07T13:14:59Z", + "Open": 3220.5, + "Close": 3228.04, + "High": 3239.62, + "Low": 3211.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:15:00Z", + "Date": "2025-11-07T13:29:59Z", + "Open": 3228.04, + "Close": 3233.53, + "High": 3246.46, + "Low": 3221.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:30:00Z", + "Date": "2025-11-07T13:44:59Z", + "Open": 3233.53, + "Close": 3230.82, + "High": 3241.92, + "Low": 3225.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:45:00Z", + "Date": "2025-11-07T13:59:59Z", + "Open": 3230.82, + "Close": 3239.01, + "High": 3247.65, + "Low": 3229.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:00:00Z", + "Date": "2025-11-07T14:14:59Z", + "Open": 3239.01, + "Close": 3236.74, + "High": 3245.89, + "Low": 3224.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:15:00Z", + "Date": "2025-11-07T14:29:59Z", + "Open": 3236.74, + "Close": 3228.65, + "High": 3237.11, + "Low": 3223.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:30:00Z", + "Date": "2025-11-07T14:44:59Z", + "Open": 3228.65, + "Close": 3266.36, + "High": 3266.48, + "Low": 3192.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:45:00Z", + "Date": "2025-11-07T14:59:59Z", + "Open": 3266.36, + "Close": 3285.91, + "High": 3296.49, + "Low": 3253.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:00:00Z", + "Date": "2025-11-07T15:14:59Z", + "Open": 3285.91, + "Close": 3310.77, + "High": 3310.87, + "Low": 3260.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:15:00Z", + "Date": "2025-11-07T15:29:59Z", + "Open": 3310.77, + "Close": 3307.11, + "High": 3315.59, + "Low": 3290.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:30:00Z", + "Date": "2025-11-07T15:44:59Z", + "Open": 3307.11, + "Close": 3282.72, + "High": 3312.4, + "Low": 3279.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:45:00Z", + "Date": "2025-11-07T15:59:59Z", + "Open": 3282.72, + "Close": 3295.16, + "High": 3313.2, + "Low": 3279.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:00:00Z", + "Date": "2025-11-07T16:14:59Z", + "Open": 3295.16, + "Close": 3274.03, + "High": 3301.91, + "Low": 3271.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:15:00Z", + "Date": "2025-11-07T16:29:59Z", + "Open": 3274.03, + "Close": 3322.5, + "High": 3330.54, + "Low": 3272.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:30:00Z", + "Date": "2025-11-07T16:44:59Z", + "Open": 3322.5, + "Close": 3316.03, + "High": 3325.91, + "Low": 3302.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:45:00Z", + "Date": "2025-11-07T16:59:59Z", + "Open": 3316.03, + "Close": 3306.85, + "High": 3320.94, + "Low": 3293.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:00:00Z", + "Date": "2025-11-07T17:14:59Z", + "Open": 3306.85, + "Close": 3330.64, + "High": 3330.98, + "Low": 3295.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:15:00Z", + "Date": "2025-11-07T17:29:59Z", + "Open": 3330.64, + "Close": 3376.09, + "High": 3385.05, + "Low": 3328.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:30:00Z", + "Date": "2025-11-07T17:44:59Z", + "Open": 3376.09, + "Close": 3383.98, + "High": 3393.28, + "Low": 3374.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:45:00Z", + "Date": "2025-11-07T17:59:59Z", + "Open": 3383.98, + "Close": 3383.37, + "High": 3388.1, + "Low": 3364.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:00:00Z", + "Date": "2025-11-07T18:14:59Z", + "Open": 3383.37, + "Close": 3394.83, + "High": 3398.56, + "Low": 3376.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:15:00Z", + "Date": "2025-11-07T18:29:59Z", + "Open": 3394.83, + "Close": 3419.69, + "High": 3420.39, + "Low": 3385.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:30:00Z", + "Date": "2025-11-07T18:44:59Z", + "Open": 3419.69, + "Close": 3427.35, + "High": 3433.44, + "Low": 3415.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:45:00Z", + "Date": "2025-11-07T18:59:59Z", + "Open": 3427.35, + "Close": 3424.02, + "High": 3429.97, + "Low": 3409.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:00:00Z", + "Date": "2025-11-07T19:14:59Z", + "Open": 3424.02, + "Close": 3434.48, + "High": 3436.34, + "Low": 3415.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:15:00Z", + "Date": "2025-11-07T19:29:59Z", + "Open": 3434.48, + "Close": 3425.62, + "High": 3437.85, + "Low": 3422.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:30:00Z", + "Date": "2025-11-07T19:44:59Z", + "Open": 3425.62, + "Close": 3445.17, + "High": 3448.18, + "Low": 3425.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:45:00Z", + "Date": "2025-11-07T19:59:59Z", + "Open": 3445.17, + "Close": 3441.93, + "High": 3446.36, + "Low": 3431.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:00:00Z", + "Date": "2025-11-07T20:14:59Z", + "Open": 3441.93, + "Close": 3442.01, + "High": 3450.22, + "Low": 3429.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:15:00Z", + "Date": "2025-11-07T20:29:59Z", + "Open": 3442.01, + "Close": 3444.0, + "High": 3447.88, + "Low": 3428.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:30:00Z", + "Date": "2025-11-07T20:44:59Z", + "Open": 3444.0, + "Close": 3461.44, + "High": 3464.4, + "Low": 3443.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:45:00Z", + "Date": "2025-11-07T20:59:59Z", + "Open": 3461.44, + "Close": 3464.39, + "High": 3470.41, + "Low": 3455.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:00:00Z", + "Date": "2025-11-07T21:14:59Z", + "Open": 3464.39, + "Close": 3459.2, + "High": 3464.99, + "Low": 3448.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:15:00Z", + "Date": "2025-11-07T21:29:59Z", + "Open": 3459.2, + "Close": 3463.09, + "High": 3467.98, + "Low": 3458.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:30:00Z", + "Date": "2025-11-07T21:44:59Z", + "Open": 3463.09, + "Close": 3464.01, + "High": 3466.98, + "Low": 3460.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:45:00Z", + "Date": "2025-11-07T21:59:59Z", + "Open": 3464.01, + "Close": 3467.48, + "High": 3468.89, + "Low": 3460.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:00:00Z", + "Date": "2025-11-07T22:14:59Z", + "Open": 3467.48, + "Close": 3448.33, + "High": 3471.98, + "Low": 3446.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:15:00Z", + "Date": "2025-11-07T22:29:59Z", + "Open": 3448.33, + "Close": 3458.32, + "High": 3460.06, + "Low": 3448.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:30:00Z", + "Date": "2025-11-07T22:44:59Z", + "Open": 3458.32, + "Close": 3448.37, + "High": 3458.49, + "Low": 3445.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:45:00Z", + "Date": "2025-11-07T22:59:59Z", + "Open": 3448.37, + "Close": 3444.76, + "High": 3455.21, + "Low": 3443.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:00:00Z", + "Date": "2025-11-07T23:14:59Z", + "Open": 3444.76, + "Close": 3442.95, + "High": 3448.81, + "Low": 3440.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:15:00Z", + "Date": "2025-11-07T23:29:59Z", + "Open": 3442.95, + "Close": 3435.63, + "High": 3445.44, + "Low": 3433.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:30:00Z", + "Date": "2025-11-07T23:44:59Z", + "Open": 3435.63, + "Close": 3435.99, + "High": 3445.52, + "Low": 3433.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:45:00Z", + "Date": "2025-11-07T23:59:59Z", + "Open": 3435.99, + "Close": 3434.5, + "High": 3439.81, + "Low": 3431.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:00:00Z", + "Date": "2025-11-08T00:14:59Z", + "Open": 3434.5, + "Close": 3430.85, + "High": 3436.92, + "Low": 3421.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:15:00Z", + "Date": "2025-11-08T00:29:59Z", + "Open": 3430.85, + "Close": 3423.31, + "High": 3437.75, + "Low": 3422.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:30:00Z", + "Date": "2025-11-08T00:44:59Z", + "Open": 3423.31, + "Close": 3430.11, + "High": 3431.42, + "Low": 3407.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:45:00Z", + "Date": "2025-11-08T00:59:59Z", + "Open": 3430.11, + "Close": 3421.45, + "High": 3446.1, + "Low": 3421.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:00:00Z", + "Date": "2025-11-08T01:14:59Z", + "Open": 3421.45, + "Close": 3433.43, + "High": 3442.96, + "Low": 3419.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:15:00Z", + "Date": "2025-11-08T01:29:59Z", + "Open": 3433.43, + "Close": 3435.06, + "High": 3444.59, + "Low": 3431.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:30:00Z", + "Date": "2025-11-08T01:44:59Z", + "Open": 3435.06, + "Close": 3435.0, + "High": 3443.18, + "Low": 3426.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:45:00Z", + "Date": "2025-11-08T01:59:59Z", + "Open": 3435.0, + "Close": 3434.79, + "High": 3440.07, + "Low": 3429.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:00:00Z", + "Date": "2025-11-08T02:14:59Z", + "Open": 3434.79, + "Close": 3446.58, + "High": 3453.57, + "Low": 3430.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:15:00Z", + "Date": "2025-11-08T02:29:59Z", + "Open": 3446.58, + "Close": 3450.07, + "High": 3456.52, + "Low": 3443.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:30:00Z", + "Date": "2025-11-08T02:44:59Z", + "Open": 3450.07, + "Close": 3452.94, + "High": 3458.02, + "Low": 3447.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:45:00Z", + "Date": "2025-11-08T02:59:59Z", + "Open": 3452.94, + "Close": 3439.2, + "High": 3456.47, + "Low": 3438.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:00:00Z", + "Date": "2025-11-08T03:14:59Z", + "Open": 3439.2, + "Close": 3445.29, + "High": 3455.71, + "Low": 3437.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:15:00Z", + "Date": "2025-11-08T03:29:59Z", + "Open": 3445.29, + "Close": 3453.04, + "High": 3455.46, + "Low": 3442.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:30:00Z", + "Date": "2025-11-08T03:44:59Z", + "Open": 3453.04, + "Close": 3454.19, + "High": 3459.59, + "Low": 3444.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:45:00Z", + "Date": "2025-11-08T03:59:59Z", + "Open": 3454.19, + "Close": 3452.29, + "High": 3464.67, + "Low": 3451.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:00:00Z", + "Date": "2025-11-08T04:14:59Z", + "Open": 3452.29, + "Close": 3458.19, + "High": 3463.05, + "Low": 3452.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:15:00Z", + "Date": "2025-11-08T04:29:59Z", + "Open": 3458.19, + "Close": 3449.27, + "High": 3468.95, + "Low": 3448.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:30:00Z", + "Date": "2025-11-08T04:44:59Z", + "Open": 3449.27, + "Close": 3471.52, + "High": 3483.16, + "Low": 3446.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:45:00Z", + "Date": "2025-11-08T04:59:59Z", + "Open": 3471.52, + "Close": 3457.09, + "High": 3477.08, + "Low": 3455.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:00:00Z", + "Date": "2025-11-08T05:14:59Z", + "Open": 3457.09, + "Close": 3445.48, + "High": 3465.05, + "Low": 3440.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:15:00Z", + "Date": "2025-11-08T05:29:59Z", + "Open": 3445.48, + "Close": 3443.59, + "High": 3450.35, + "Low": 3435.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:30:00Z", + "Date": "2025-11-08T05:44:59Z", + "Open": 3443.59, + "Close": 3437.7, + "High": 3446.87, + "Low": 3433.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:45:00Z", + "Date": "2025-11-08T05:59:59Z", + "Open": 3437.7, + "Close": 3429.2, + "High": 3442.38, + "Low": 3427.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:00:00Z", + "Date": "2025-11-08T06:14:59Z", + "Open": 3429.2, + "Close": 3419.51, + "High": 3434.03, + "Low": 3418.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:15:00Z", + "Date": "2025-11-08T06:29:59Z", + "Open": 3419.51, + "Close": 3443.21, + "High": 3447.3, + "Low": 3419.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:30:00Z", + "Date": "2025-11-08T06:44:59Z", + "Open": 3443.21, + "Close": 3448.86, + "High": 3453.01, + "Low": 3442.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:45:00Z", + "Date": "2025-11-08T06:59:59Z", + "Open": 3448.86, + "Close": 3443.87, + "High": 3453.68, + "Low": 3440.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:00:00Z", + "Date": "2025-11-08T07:14:59Z", + "Open": 3443.87, + "Close": 3438.68, + "High": 3444.53, + "Low": 3434.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:15:00Z", + "Date": "2025-11-08T07:29:59Z", + "Open": 3438.68, + "Close": 3432.1, + "High": 3443.45, + "Low": 3423.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:30:00Z", + "Date": "2025-11-08T07:44:59Z", + "Open": 3432.1, + "Close": 3443.49, + "High": 3444.63, + "Low": 3428.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:45:00Z", + "Date": "2025-11-08T07:59:59Z", + "Open": 3443.49, + "Close": 3446.17, + "High": 3449.98, + "Low": 3443.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:00:00Z", + "Date": "2025-11-08T08:14:59Z", + "Open": 3446.17, + "Close": 3448.15, + "High": 3452.85, + "Low": 3441.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:15:00Z", + "Date": "2025-11-08T08:29:59Z", + "Open": 3448.15, + "Close": 3450.14, + "High": 3455.49, + "Low": 3434.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:30:00Z", + "Date": "2025-11-08T08:44:59Z", + "Open": 3450.14, + "Close": 3462.67, + "High": 3465.3, + "Low": 3449.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:45:00Z", + "Date": "2025-11-08T08:59:59Z", + "Open": 3462.67, + "Close": 3452.95, + "High": 3467.09, + "Low": 3452.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:00:00Z", + "Date": "2025-11-08T09:14:59Z", + "Open": 3452.95, + "Close": 3449.17, + "High": 3453.56, + "Low": 3446.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:15:00Z", + "Date": "2025-11-08T09:29:59Z", + "Open": 3449.17, + "Close": 3458.83, + "High": 3461.46, + "Low": 3447.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:30:00Z", + "Date": "2025-11-08T09:44:59Z", + "Open": 3458.83, + "Close": 3457.06, + "High": 3463.31, + "Low": 3455.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:45:00Z", + "Date": "2025-11-08T09:59:59Z", + "Open": 3457.06, + "Close": 3438.12, + "High": 3458.69, + "Low": 3437.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:00:00Z", + "Date": "2025-11-08T10:14:59Z", + "Open": 3438.12, + "Close": 3435.18, + "High": 3439.77, + "Low": 3433.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:15:00Z", + "Date": "2025-11-08T10:29:59Z", + "Open": 3435.18, + "Close": 3446.64, + "High": 3447.38, + "Low": 3431.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:30:00Z", + "Date": "2025-11-08T10:44:59Z", + "Open": 3446.64, + "Close": 3444.43, + "High": 3448.27, + "Low": 3441.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:45:00Z", + "Date": "2025-11-08T10:59:59Z", + "Open": 3444.43, + "Close": 3444.49, + "High": 3448.27, + "Low": 3442.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:00:00Z", + "Date": "2025-11-08T11:14:59Z", + "Open": 3444.49, + "Close": 3452.05, + "High": 3452.74, + "Low": 3441.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:15:00Z", + "Date": "2025-11-08T11:29:59Z", + "Open": 3452.05, + "Close": 3449.12, + "High": 3454.5, + "Low": 3447.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:30:00Z", + "Date": "2025-11-08T11:44:59Z", + "Open": 3449.12, + "Close": 3418.48, + "High": 3449.75, + "Low": 3417.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:45:00Z", + "Date": "2025-11-08T11:59:59Z", + "Open": 3418.48, + "Close": 3411.47, + "High": 3423.96, + "Low": 3404.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:00:00Z", + "Date": "2025-11-08T12:14:59Z", + "Open": 3411.47, + "Close": 3398.84, + "High": 3416.61, + "Low": 3398.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:15:00Z", + "Date": "2025-11-08T12:29:59Z", + "Open": 3398.84, + "Close": 3407.18, + "High": 3413.12, + "Low": 3398.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:30:00Z", + "Date": "2025-11-08T12:44:59Z", + "Open": 3407.18, + "Close": 3403.63, + "High": 3411.44, + "Low": 3403.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:45:00Z", + "Date": "2025-11-08T12:59:59Z", + "Open": 3403.63, + "Close": 3407.24, + "High": 3409.11, + "Low": 3401.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:00:00Z", + "Date": "2025-11-08T13:14:59Z", + "Open": 3407.24, + "Close": 3404.48, + "High": 3409.34, + "Low": 3390.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:15:00Z", + "Date": "2025-11-08T13:29:59Z", + "Open": 3404.48, + "Close": 3399.53, + "High": 3405.49, + "Low": 3389.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:30:00Z", + "Date": "2025-11-08T13:44:59Z", + "Open": 3399.53, + "Close": 3405.97, + "High": 3411.01, + "Low": 3389.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:45:00Z", + "Date": "2025-11-08T13:59:59Z", + "Open": 3405.97, + "Close": 3395.37, + "High": 3407.28, + "Low": 3394.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:00:00Z", + "Date": "2025-11-08T14:14:59Z", + "Open": 3395.37, + "Close": 3379.09, + "High": 3399.95, + "Low": 3376.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:15:00Z", + "Date": "2025-11-08T14:29:59Z", + "Open": 3379.09, + "Close": 3384.17, + "High": 3386.59, + "Low": 3372.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:30:00Z", + "Date": "2025-11-08T14:44:59Z", + "Open": 3384.17, + "Close": 3402.19, + "High": 3409.84, + "Low": 3383.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:45:00Z", + "Date": "2025-11-08T14:59:59Z", + "Open": 3402.19, + "Close": 3398.69, + "High": 3406.17, + "Low": 3397.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:00:00Z", + "Date": "2025-11-08T15:14:59Z", + "Open": 3398.69, + "Close": 3395.58, + "High": 3402.81, + "Low": 3391.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:15:00Z", + "Date": "2025-11-08T15:29:59Z", + "Open": 3395.58, + "Close": 3381.62, + "High": 3402.74, + "Low": 3377.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:30:00Z", + "Date": "2025-11-08T15:44:59Z", + "Open": 3381.62, + "Close": 3376.25, + "High": 3387.6, + "Low": 3370.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:45:00Z", + "Date": "2025-11-08T15:59:59Z", + "Open": 3376.25, + "Close": 3375.97, + "High": 3385.75, + "Low": 3372.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:00:00Z", + "Date": "2025-11-08T16:14:59Z", + "Open": 3375.97, + "Close": 3381.08, + "High": 3382.14, + "Low": 3361.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:15:00Z", + "Date": "2025-11-08T16:29:59Z", + "Open": 3381.08, + "Close": 3375.03, + "High": 3383.13, + "Low": 3364.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:30:00Z", + "Date": "2025-11-08T16:44:59Z", + "Open": 3375.03, + "Close": 3369.73, + "High": 3380.75, + "Low": 3369.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:45:00Z", + "Date": "2025-11-08T16:59:59Z", + "Open": 3369.73, + "Close": 3367.14, + "High": 3371.01, + "Low": 3355.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:00:00Z", + "Date": "2025-11-08T17:14:59Z", + "Open": 3367.14, + "Close": 3367.42, + "High": 3370.12, + "Low": 3362.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:15:00Z", + "Date": "2025-11-08T17:29:59Z", + "Open": 3367.42, + "Close": 3389.05, + "High": 3391.05, + "Low": 3367.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:30:00Z", + "Date": "2025-11-08T17:44:59Z", + "Open": 3389.05, + "Close": 3391.7, + "High": 3395.1, + "Low": 3385.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:45:00Z", + "Date": "2025-11-08T17:59:59Z", + "Open": 3391.7, + "Close": 3398.35, + "High": 3399.26, + "Low": 3390.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:00:00Z", + "Date": "2025-11-08T18:14:59Z", + "Open": 3398.35, + "Close": 3396.75, + "High": 3398.68, + "Low": 3390.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:15:00Z", + "Date": "2025-11-08T18:29:59Z", + "Open": 3396.75, + "Close": 3388.53, + "High": 3396.87, + "Low": 3385.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:30:00Z", + "Date": "2025-11-08T18:44:59Z", + "Open": 3388.53, + "Close": 3395.16, + "High": 3396.15, + "Low": 3388.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:45:00Z", + "Date": "2025-11-08T18:59:59Z", + "Open": 3395.16, + "Close": 3401.84, + "High": 3406.34, + "Low": 3395.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:00:00Z", + "Date": "2025-11-08T19:14:59Z", + "Open": 3401.84, + "Close": 3399.34, + "High": 3405.1, + "Low": 3398.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:15:00Z", + "Date": "2025-11-08T19:29:59Z", + "Open": 3399.34, + "Close": 3372.53, + "High": 3400.16, + "Low": 3362.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:30:00Z", + "Date": "2025-11-08T19:44:59Z", + "Open": 3372.53, + "Close": 3382.49, + "High": 3384.75, + "Low": 3370.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:45:00Z", + "Date": "2025-11-08T19:59:59Z", + "Open": 3382.49, + "Close": 3388.28, + "High": 3389.83, + "Low": 3380.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:00:00Z", + "Date": "2025-11-08T20:14:59Z", + "Open": 3388.28, + "Close": 3381.65, + "High": 3394.93, + "Low": 3380.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:15:00Z", + "Date": "2025-11-08T20:29:59Z", + "Open": 3381.65, + "Close": 3391.86, + "High": 3392.05, + "Low": 3380.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:30:00Z", + "Date": "2025-11-08T20:44:59Z", + "Open": 3391.86, + "Close": 3398.89, + "High": 3400.2, + "Low": 3390.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:45:00Z", + "Date": "2025-11-08T20:59:59Z", + "Open": 3398.89, + "Close": 3396.81, + "High": 3402.96, + "Low": 3395.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:00:00Z", + "Date": "2025-11-08T21:14:59Z", + "Open": 3396.81, + "Close": 3394.73, + "High": 3399.39, + "Low": 3393.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:15:00Z", + "Date": "2025-11-08T21:29:59Z", + "Open": 3394.73, + "Close": 3401.57, + "High": 3402.63, + "Low": 3394.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:30:00Z", + "Date": "2025-11-08T21:44:59Z", + "Open": 3401.57, + "Close": 3408.39, + "High": 3409.2, + "Low": 3400.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:45:00Z", + "Date": "2025-11-08T21:59:59Z", + "Open": 3408.39, + "Close": 3405.03, + "High": 3409.53, + "Low": 3402.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:00:00Z", + "Date": "2025-11-08T22:14:59Z", + "Open": 3405.03, + "Close": 3398.61, + "High": 3405.34, + "Low": 3397.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:15:00Z", + "Date": "2025-11-08T22:29:59Z", + "Open": 3398.61, + "Close": 3402.64, + "High": 3404.49, + "Low": 3393.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:30:00Z", + "Date": "2025-11-08T22:44:59Z", + "Open": 3402.64, + "Close": 3398.57, + "High": 3403.64, + "Low": 3397.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:45:00Z", + "Date": "2025-11-08T22:59:59Z", + "Open": 3398.57, + "Close": 3408.42, + "High": 3410.45, + "Low": 3398.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:00:00Z", + "Date": "2025-11-08T23:14:59Z", + "Open": 3408.42, + "Close": 3409.37, + "High": 3410.1, + "Low": 3403.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:15:00Z", + "Date": "2025-11-08T23:29:59Z", + "Open": 3409.37, + "Close": 3407.71, + "High": 3411.62, + "Low": 3406.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:30:00Z", + "Date": "2025-11-08T23:44:59Z", + "Open": 3407.71, + "Close": 3405.91, + "High": 3413.72, + "Low": 3405.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:45:00Z", + "Date": "2025-11-08T23:59:59Z", + "Open": 3405.91, + "Close": 3400.57, + "High": 3407.05, + "Low": 3399.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:00:00Z", + "Date": "2025-11-09T00:14:59Z", + "Open": 3400.57, + "Close": 3386.81, + "High": 3401.59, + "Low": 3386.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:15:00Z", + "Date": "2025-11-09T00:29:59Z", + "Open": 3386.81, + "Close": 3375.79, + "High": 3386.86, + "Low": 3371.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:30:00Z", + "Date": "2025-11-09T00:44:59Z", + "Open": 3375.79, + "Close": 3391.08, + "High": 3392.72, + "Low": 3375.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:45:00Z", + "Date": "2025-11-09T00:59:59Z", + "Open": 3391.08, + "Close": 3383.48, + "High": 3391.66, + "Low": 3380.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:00:00Z", + "Date": "2025-11-09T01:14:59Z", + "Open": 3383.48, + "Close": 3391.91, + "High": 3397.47, + "Low": 3381.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:15:00Z", + "Date": "2025-11-09T01:29:59Z", + "Open": 3391.91, + "Close": 3388.39, + "High": 3394.39, + "Low": 3385.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:30:00Z", + "Date": "2025-11-09T01:44:59Z", + "Open": 3388.39, + "Close": 3395.64, + "High": 3396.37, + "Low": 3378.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:45:00Z", + "Date": "2025-11-09T01:59:59Z", + "Open": 3395.64, + "Close": 3399.54, + "High": 3403.02, + "Low": 3395.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:00:00Z", + "Date": "2025-11-09T02:14:59Z", + "Open": 3399.54, + "Close": 3392.5, + "High": 3399.75, + "Low": 3389.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:15:00Z", + "Date": "2025-11-09T02:29:59Z", + "Open": 3392.5, + "Close": 3392.03, + "High": 3398.8, + "Low": 3390.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:30:00Z", + "Date": "2025-11-09T02:44:59Z", + "Open": 3392.03, + "Close": 3377.84, + "High": 3392.4, + "Low": 3374.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:45:00Z", + "Date": "2025-11-09T02:59:59Z", + "Open": 3377.84, + "Close": 3367.09, + "High": 3384.98, + "Low": 3364.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:00:00Z", + "Date": "2025-11-09T03:14:59Z", + "Open": 3367.09, + "Close": 3370.74, + "High": 3374.16, + "Low": 3365.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:15:00Z", + "Date": "2025-11-09T03:29:59Z", + "Open": 3370.74, + "Close": 3362.15, + "High": 3375.71, + "Low": 3358.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:30:00Z", + "Date": "2025-11-09T03:44:59Z", + "Open": 3362.15, + "Close": 3369.0, + "High": 3373.6, + "Low": 3357.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:45:00Z", + "Date": "2025-11-09T03:59:59Z", + "Open": 3369.0, + "Close": 3374.88, + "High": 3377.61, + "Low": 3363.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:00:00Z", + "Date": "2025-11-09T04:14:59Z", + "Open": 3374.88, + "Close": 3378.69, + "High": 3379.03, + "Low": 3371.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:15:00Z", + "Date": "2025-11-09T04:29:59Z", + "Open": 3378.69, + "Close": 3384.75, + "High": 3388.87, + "Low": 3378.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:30:00Z", + "Date": "2025-11-09T04:44:59Z", + "Open": 3384.75, + "Close": 3374.64, + "High": 3385.85, + "Low": 3373.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:45:00Z", + "Date": "2025-11-09T04:59:59Z", + "Open": 3374.64, + "Close": 3373.61, + "High": 3376.34, + "Low": 3369.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:00:00Z", + "Date": "2025-11-09T05:14:59Z", + "Open": 3373.61, + "Close": 3389.37, + "High": 3390.29, + "Low": 3371.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:15:00Z", + "Date": "2025-11-09T05:29:59Z", + "Open": 3389.37, + "Close": 3405.81, + "High": 3407.48, + "Low": 3389.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:30:00Z", + "Date": "2025-11-09T05:44:59Z", + "Open": 3405.81, + "Close": 3398.09, + "High": 3407.64, + "Low": 3391.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:45:00Z", + "Date": "2025-11-09T05:59:59Z", + "Open": 3398.09, + "Close": 3404.4, + "High": 3404.73, + "Low": 3397.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:00:00Z", + "Date": "2025-11-09T06:14:59Z", + "Open": 3404.4, + "Close": 3406.41, + "High": 3407.15, + "Low": 3399.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:15:00Z", + "Date": "2025-11-09T06:29:59Z", + "Open": 3406.41, + "Close": 3407.26, + "High": 3409.84, + "Low": 3405.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:30:00Z", + "Date": "2025-11-09T06:44:59Z", + "Open": 3407.26, + "Close": 3413.31, + "High": 3418.06, + "Low": 3401.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:45:00Z", + "Date": "2025-11-09T06:59:59Z", + "Open": 3413.31, + "Close": 3404.18, + "High": 3415.09, + "Low": 3401.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:00:00Z", + "Date": "2025-11-09T07:14:59Z", + "Open": 3404.18, + "Close": 3412.6, + "High": 3413.93, + "Low": 3401.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:15:00Z", + "Date": "2025-11-09T07:29:59Z", + "Open": 3412.6, + "Close": 3409.92, + "High": 3415.31, + "Low": 3407.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:30:00Z", + "Date": "2025-11-09T07:44:59Z", + "Open": 3409.92, + "Close": 3416.08, + "High": 3419.32, + "Low": 3409.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:45:00Z", + "Date": "2025-11-09T07:59:59Z", + "Open": 3416.08, + "Close": 3422.05, + "High": 3424.82, + "Low": 3414.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:00:00Z", + "Date": "2025-11-09T08:14:59Z", + "Open": 3422.05, + "Close": 3421.17, + "High": 3422.68, + "Low": 3416.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:15:00Z", + "Date": "2025-11-09T08:29:59Z", + "Open": 3421.17, + "Close": 3412.5, + "High": 3423.3, + "Low": 3409.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:30:00Z", + "Date": "2025-11-09T08:44:59Z", + "Open": 3412.5, + "Close": 3416.27, + "High": 3418.96, + "Low": 3410.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:45:00Z", + "Date": "2025-11-09T08:59:59Z", + "Open": 3416.27, + "Close": 3420.6, + "High": 3420.67, + "Low": 3411.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:00:00Z", + "Date": "2025-11-09T09:14:59Z", + "Open": 3420.6, + "Close": 3427.3, + "High": 3431.86, + "Low": 3419.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:15:00Z", + "Date": "2025-11-09T09:29:59Z", + "Open": 3427.3, + "Close": 3423.94, + "High": 3434.58, + "Low": 3422.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:30:00Z", + "Date": "2025-11-09T09:44:59Z", + "Open": 3423.94, + "Close": 3413.81, + "High": 3424.71, + "Low": 3413.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:45:00Z", + "Date": "2025-11-09T09:59:59Z", + "Open": 3413.81, + "Close": 3400.34, + "High": 3415.32, + "Low": 3398.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:00:00Z", + "Date": "2025-11-09T10:14:59Z", + "Open": 3400.34, + "Close": 3389.8, + "High": 3400.36, + "Low": 3387.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:15:00Z", + "Date": "2025-11-09T10:29:59Z", + "Open": 3389.8, + "Close": 3395.25, + "High": 3396.44, + "Low": 3381.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:30:00Z", + "Date": "2025-11-09T10:44:59Z", + "Open": 3395.25, + "Close": 3394.07, + "High": 3395.44, + "Low": 3384.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:45:00Z", + "Date": "2025-11-09T10:59:59Z", + "Open": 3394.07, + "Close": 3401.1, + "High": 3401.29, + "Low": 3393.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:00:00Z", + "Date": "2025-11-09T11:14:59Z", + "Open": 3401.1, + "Close": 3423.72, + "High": 3423.89, + "Low": 3400.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:15:00Z", + "Date": "2025-11-09T11:29:59Z", + "Open": 3423.72, + "Close": 3419.87, + "High": 3424.92, + "Low": 3418.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:30:00Z", + "Date": "2025-11-09T11:44:59Z", + "Open": 3419.87, + "Close": 3420.46, + "High": 3421.96, + "Low": 3414.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:45:00Z", + "Date": "2025-11-09T11:59:59Z", + "Open": 3420.46, + "Close": 3427.85, + "High": 3430.36, + "Low": 3418.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:00:00Z", + "Date": "2025-11-09T12:14:59Z", + "Open": 3427.85, + "Close": 3428.04, + "High": 3430.45, + "Low": 3424.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:15:00Z", + "Date": "2025-11-09T12:29:59Z", + "Open": 3428.04, + "Close": 3446.44, + "High": 3461.8, + "Low": 3427.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:30:00Z", + "Date": "2025-11-09T12:44:59Z", + "Open": 3446.44, + "Close": 3444.78, + "High": 3453.96, + "Low": 3442.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:45:00Z", + "Date": "2025-11-09T12:59:59Z", + "Open": 3444.78, + "Close": 3440.98, + "High": 3448.71, + "Low": 3439.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:00:00Z", + "Date": "2025-11-09T13:14:59Z", + "Open": 3440.98, + "Close": 3457.95, + "High": 3461.75, + "Low": 3440.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:15:00Z", + "Date": "2025-11-09T13:29:59Z", + "Open": 3457.95, + "Close": 3450.64, + "High": 3460.18, + "Low": 3447.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:30:00Z", + "Date": "2025-11-09T13:44:59Z", + "Open": 3450.64, + "Close": 3453.9, + "High": 3457.09, + "Low": 3446.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:45:00Z", + "Date": "2025-11-09T13:59:59Z", + "Open": 3453.9, + "Close": 3458.39, + "High": 3463.75, + "Low": 3451.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:00:00Z", + "Date": "2025-11-09T14:14:59Z", + "Open": 3458.39, + "Close": 3469.69, + "High": 3475.68, + "Low": 3452.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:15:00Z", + "Date": "2025-11-09T14:29:59Z", + "Open": 3469.69, + "Close": 3552.64, + "High": 3552.89, + "Low": 3467.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:30:00Z", + "Date": "2025-11-09T14:44:59Z", + "Open": 3552.64, + "Close": 3522.4, + "High": 3562.23, + "Low": 3518.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:45:00Z", + "Date": "2025-11-09T14:59:59Z", + "Open": 3522.4, + "Close": 3506.14, + "High": 3530.97, + "Low": 3502.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:00:00Z", + "Date": "2025-11-09T15:14:59Z", + "Open": 3506.14, + "Close": 3524.43, + "High": 3531.91, + "Low": 3505.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:15:00Z", + "Date": "2025-11-09T15:29:59Z", + "Open": 3524.43, + "Close": 3527.11, + "High": 3531.87, + "Low": 3520.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:30:00Z", + "Date": "2025-11-09T15:44:59Z", + "Open": 3527.11, + "Close": 3532.44, + "High": 3536.85, + "Low": 3523.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:45:00Z", + "Date": "2025-11-09T15:59:59Z", + "Open": 3532.44, + "Close": 3514.73, + "High": 3532.67, + "Low": 3512.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:00:00Z", + "Date": "2025-11-09T16:14:59Z", + "Open": 3514.73, + "Close": 3504.54, + "High": 3520.8, + "Low": 3502.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:15:00Z", + "Date": "2025-11-09T16:29:59Z", + "Open": 3504.54, + "Close": 3519.42, + "High": 3522.4, + "Low": 3501.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:30:00Z", + "Date": "2025-11-09T16:44:59Z", + "Open": 3519.42, + "Close": 3518.91, + "High": 3519.85, + "Low": 3510.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:45:00Z", + "Date": "2025-11-09T16:59:59Z", + "Open": 3518.91, + "Close": 3527.45, + "High": 3536.21, + "Low": 3518.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:00:00Z", + "Date": "2025-11-09T17:14:59Z", + "Open": 3527.45, + "Close": 3524.33, + "High": 3531.15, + "Low": 3521.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:15:00Z", + "Date": "2025-11-09T17:29:59Z", + "Open": 3524.33, + "Close": 3514.12, + "High": 3524.82, + "Low": 3507.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:30:00Z", + "Date": "2025-11-09T17:44:59Z", + "Open": 3514.12, + "Close": 3507.67, + "High": 3519.56, + "Low": 3503.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:45:00Z", + "Date": "2025-11-09T17:59:59Z", + "Open": 3507.67, + "Close": 3514.71, + "High": 3517.29, + "Low": 3507.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:00:00Z", + "Date": "2025-11-09T18:14:59Z", + "Open": 3514.71, + "Close": 3514.91, + "High": 3521.66, + "Low": 3512.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:15:00Z", + "Date": "2025-11-09T18:29:59Z", + "Open": 3514.91, + "Close": 3514.5, + "High": 3517.78, + "Low": 3510.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:30:00Z", + "Date": "2025-11-09T18:44:59Z", + "Open": 3514.5, + "Close": 3524.42, + "High": 3524.47, + "Low": 3511.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:45:00Z", + "Date": "2025-11-09T18:59:59Z", + "Open": 3524.42, + "Close": 3541.05, + "High": 3544.08, + "Low": 3523.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:00:00Z", + "Date": "2025-11-09T19:14:59Z", + "Open": 3541.05, + "Close": 3538.76, + "High": 3544.55, + "Low": 3534.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:15:00Z", + "Date": "2025-11-09T19:29:59Z", + "Open": 3538.76, + "Close": 3557.55, + "High": 3557.99, + "Low": 3535.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:30:00Z", + "Date": "2025-11-09T19:44:59Z", + "Open": 3557.55, + "Close": 3559.54, + "High": 3565.92, + "Low": 3554.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:45:00Z", + "Date": "2025-11-09T19:59:59Z", + "Open": 3559.54, + "Close": 3579.33, + "High": 3579.46, + "Low": 3559.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:00:00Z", + "Date": "2025-11-09T20:14:59Z", + "Open": 3579.33, + "Close": 3565.13, + "High": 3596.86, + "Low": 3563.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:15:00Z", + "Date": "2025-11-09T20:29:59Z", + "Open": 3565.13, + "Close": 3575.22, + "High": 3579.8, + "Low": 3562.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:30:00Z", + "Date": "2025-11-09T20:44:59Z", + "Open": 3575.22, + "Close": 3577.61, + "High": 3585.41, + "Low": 3574.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:45:00Z", + "Date": "2025-11-09T20:59:59Z", + "Open": 3577.61, + "Close": 3578.42, + "High": 3579.72, + "Low": 3572.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:00:00Z", + "Date": "2025-11-09T21:14:59Z", + "Open": 3578.42, + "Close": 3574.37, + "High": 3587.92, + "Low": 3572.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:15:00Z", + "Date": "2025-11-09T21:29:59Z", + "Open": 3574.37, + "Close": 3589.12, + "High": 3590.83, + "Low": 3573.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:30:00Z", + "Date": "2025-11-09T21:44:59Z", + "Open": 3589.12, + "Close": 3585.92, + "High": 3589.46, + "Low": 3578.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:45:00Z", + "Date": "2025-11-09T21:59:59Z", + "Open": 3585.92, + "Close": 3580.24, + "High": 3595.46, + "Low": 3572.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:00:00Z", + "Date": "2025-11-09T22:14:59Z", + "Open": 3580.24, + "Close": 3574.22, + "High": 3583.8, + "Low": 3567.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:15:00Z", + "Date": "2025-11-09T22:29:59Z", + "Open": 3574.22, + "Close": 3568.73, + "High": 3580.3, + "Low": 3567.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:30:00Z", + "Date": "2025-11-09T22:44:59Z", + "Open": 3568.73, + "Close": 3571.84, + "High": 3574.4, + "Low": 3564.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:45:00Z", + "Date": "2025-11-09T22:59:59Z", + "Open": 3571.84, + "Close": 3586.44, + "High": 3594.38, + "Low": 3571.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:00:00Z", + "Date": "2025-11-09T23:14:59Z", + "Open": 3586.44, + "Close": 3587.73, + "High": 3621.18, + "Low": 3579.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:15:00Z", + "Date": "2025-11-09T23:29:59Z", + "Open": 3587.73, + "Close": 3576.94, + "High": 3594.29, + "Low": 3574.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:30:00Z", + "Date": "2025-11-09T23:44:59Z", + "Open": 3576.94, + "Close": 3569.44, + "High": 3579.11, + "Low": 3564.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:45:00Z", + "Date": "2025-11-09T23:59:59Z", + "Open": 3569.44, + "Close": 3582.8, + "High": 3584.9, + "Low": 3567.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:00:00Z", + "Date": "2025-11-10T00:14:59Z", + "Open": 3582.8, + "Close": 3578.96, + "High": 3582.87, + "Low": 3555.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:15:00Z", + "Date": "2025-11-10T00:29:59Z", + "Open": 3578.96, + "Close": 3596.06, + "High": 3604.91, + "Low": 3577.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:30:00Z", + "Date": "2025-11-10T00:44:59Z", + "Open": 3596.06, + "Close": 3629.91, + "High": 3630.69, + "Low": 3591.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:45:00Z", + "Date": "2025-11-10T00:59:59Z", + "Open": 3629.91, + "Close": 3635.06, + "High": 3652.35, + "Low": 3623.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:00:00Z", + "Date": "2025-11-10T01:14:59Z", + "Open": 3635.06, + "Close": 3639.25, + "High": 3650.74, + "Low": 3616.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:15:00Z", + "Date": "2025-11-10T01:29:59Z", + "Open": 3639.25, + "Close": 3643.01, + "High": 3658.44, + "Low": 3629.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:30:00Z", + "Date": "2025-11-10T01:44:59Z", + "Open": 3643.01, + "Close": 3629.76, + "High": 3646.92, + "Low": 3627.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:45:00Z", + "Date": "2025-11-10T01:59:59Z", + "Open": 3629.76, + "Close": 3629.0, + "High": 3643.86, + "Low": 3628.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:00:00Z", + "Date": "2025-11-10T02:14:59Z", + "Open": 3629.0, + "Close": 3630.62, + "High": 3638.54, + "Low": 3622.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:15:00Z", + "Date": "2025-11-10T02:29:59Z", + "Open": 3630.62, + "Close": 3624.82, + "High": 3633.33, + "Low": 3624.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:30:00Z", + "Date": "2025-11-10T02:44:59Z", + "Open": 3624.82, + "Close": 3618.83, + "High": 3633.13, + "Low": 3613.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:45:00Z", + "Date": "2025-11-10T02:59:59Z", + "Open": 3618.83, + "Close": 3627.78, + "High": 3629.85, + "Low": 3616.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:00:00Z", + "Date": "2025-11-10T03:14:59Z", + "Open": 3627.78, + "Close": 3624.26, + "High": 3646.74, + "Low": 3622.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:15:00Z", + "Date": "2025-11-10T03:29:59Z", + "Open": 3624.26, + "Close": 3629.41, + "High": 3631.87, + "Low": 3622.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:30:00Z", + "Date": "2025-11-10T03:44:59Z", + "Open": 3629.41, + "Close": 3634.07, + "High": 3636.69, + "Low": 3625.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:45:00Z", + "Date": "2025-11-10T03:59:59Z", + "Open": 3634.07, + "Close": 3626.91, + "High": 3637.95, + "Low": 3623.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:00:00Z", + "Date": "2025-11-10T04:14:59Z", + "Open": 3626.91, + "Close": 3625.46, + "High": 3631.23, + "Low": 3622.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:15:00Z", + "Date": "2025-11-10T04:29:59Z", + "Open": 3625.46, + "Close": 3608.84, + "High": 3625.51, + "Low": 3603.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:30:00Z", + "Date": "2025-11-10T04:44:59Z", + "Open": 3608.84, + "Close": 3610.1, + "High": 3612.97, + "Low": 3605.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:45:00Z", + "Date": "2025-11-10T04:59:59Z", + "Open": 3610.1, + "Close": 3616.68, + "High": 3619.98, + "Low": 3605.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:00:00Z", + "Date": "2025-11-10T05:14:59Z", + "Open": 3616.68, + "Close": 3619.15, + "High": 3625.81, + "Low": 3615.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:15:00Z", + "Date": "2025-11-10T05:29:59Z", + "Open": 3619.15, + "Close": 3610.0, + "High": 3620.1, + "Low": 3605.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:30:00Z", + "Date": "2025-11-10T05:44:59Z", + "Open": 3610.0, + "Close": 3600.51, + "High": 3612.67, + "Low": 3588.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:45:00Z", + "Date": "2025-11-10T05:59:59Z", + "Open": 3600.51, + "Close": 3607.1, + "High": 3607.83, + "Low": 3595.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:00:00Z", + "Date": "2025-11-10T06:14:59Z", + "Open": 3607.1, + "Close": 3606.35, + "High": 3611.99, + "Low": 3601.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:15:00Z", + "Date": "2025-11-10T06:29:59Z", + "Open": 3606.35, + "Close": 3600.44, + "High": 3609.82, + "Low": 3594.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:30:00Z", + "Date": "2025-11-10T06:44:59Z", + "Open": 3600.44, + "Close": 3606.08, + "High": 3608.25, + "Low": 3598.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:45:00Z", + "Date": "2025-11-10T06:59:59Z", + "Open": 3606.08, + "Close": 3604.87, + "High": 3612.09, + "Low": 3602.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:00:00Z", + "Date": "2025-11-10T07:14:59Z", + "Open": 3604.87, + "Close": 3618.54, + "High": 3621.33, + "Low": 3603.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:15:00Z", + "Date": "2025-11-10T07:29:59Z", + "Open": 3618.54, + "Close": 3611.96, + "High": 3621.17, + "Low": 3611.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:30:00Z", + "Date": "2025-11-10T07:44:59Z", + "Open": 3611.96, + "Close": 3610.96, + "High": 3618.79, + "Low": 3607.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:45:00Z", + "Date": "2025-11-10T07:59:59Z", + "Open": 3610.96, + "Close": 3608.38, + "High": 3613.67, + "Low": 3605.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:00:00Z", + "Date": "2025-11-10T08:14:59Z", + "Open": 3608.38, + "Close": 3599.51, + "High": 3615.1, + "Low": 3595.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:15:00Z", + "Date": "2025-11-10T08:29:59Z", + "Open": 3599.51, + "Close": 3605.38, + "High": 3610.56, + "Low": 3597.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:30:00Z", + "Date": "2025-11-10T08:44:59Z", + "Open": 3605.38, + "Close": 3595.41, + "High": 3605.38, + "Low": 3586.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:45:00Z", + "Date": "2025-11-10T08:59:59Z", + "Open": 3595.41, + "Close": 3593.49, + "High": 3596.86, + "Low": 3590.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:00:00Z", + "Date": "2025-11-10T09:14:59Z", + "Open": 3593.49, + "Close": 3590.76, + "High": 3596.13, + "Low": 3585.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:15:00Z", + "Date": "2025-11-10T09:29:59Z", + "Open": 3590.76, + "Close": 3605.56, + "High": 3606.08, + "Low": 3587.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:30:00Z", + "Date": "2025-11-10T09:44:59Z", + "Open": 3605.56, + "Close": 3617.07, + "High": 3618.63, + "Low": 3605.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:45:00Z", + "Date": "2025-11-10T09:59:59Z", + "Open": 3617.07, + "Close": 3623.63, + "High": 3630.16, + "Low": 3616.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:00:00Z", + "Date": "2025-11-10T10:14:59Z", + "Open": 3623.63, + "Close": 3617.37, + "High": 3627.39, + "Low": 3616.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:15:00Z", + "Date": "2025-11-10T10:29:59Z", + "Open": 3617.37, + "Close": 3612.75, + "High": 3622.6, + "Low": 3611.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:30:00Z", + "Date": "2025-11-10T10:44:59Z", + "Open": 3612.75, + "Close": 3610.04, + "High": 3614.41, + "Low": 3603.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:45:00Z", + "Date": "2025-11-10T10:59:59Z", + "Open": 3610.04, + "Close": 3605.66, + "High": 3615.78, + "Low": 3602.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:00:00Z", + "Date": "2025-11-10T11:14:59Z", + "Open": 3605.66, + "Close": 3610.76, + "High": 3614.4, + "Low": 3603.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:15:00Z", + "Date": "2025-11-10T11:29:59Z", + "Open": 3610.76, + "Close": 3610.89, + "High": 3612.94, + "Low": 3604.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:30:00Z", + "Date": "2025-11-10T11:44:59Z", + "Open": 3610.89, + "Close": 3618.72, + "High": 3619.33, + "Low": 3608.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:45:00Z", + "Date": "2025-11-10T11:59:59Z", + "Open": 3618.72, + "Close": 3609.73, + "High": 3620.09, + "Low": 3607.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:00:00Z", + "Date": "2025-11-10T12:14:59Z", + "Open": 3609.73, + "Close": 3592.76, + "High": 3610.1, + "Low": 3584.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:15:00Z", + "Date": "2025-11-10T12:29:59Z", + "Open": 3592.76, + "Close": 3591.76, + "High": 3593.38, + "Low": 3587.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:30:00Z", + "Date": "2025-11-10T12:44:59Z", + "Open": 3591.76, + "Close": 3594.88, + "High": 3597.76, + "Low": 3587.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:45:00Z", + "Date": "2025-11-10T12:59:59Z", + "Open": 3594.88, + "Close": 3590.92, + "High": 3595.02, + "Low": 3587.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:00:00Z", + "Date": "2025-11-10T13:14:59Z", + "Open": 3590.92, + "Close": 3603.3, + "High": 3617.23, + "Low": 3589.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:15:00Z", + "Date": "2025-11-10T13:29:59Z", + "Open": 3603.3, + "Close": 3605.9, + "High": 3607.93, + "Low": 3593.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:30:00Z", + "Date": "2025-11-10T13:44:59Z", + "Open": 3605.9, + "Close": 3614.11, + "High": 3621.47, + "Low": 3605.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:45:00Z", + "Date": "2025-11-10T13:59:59Z", + "Open": 3614.11, + "Close": 3615.01, + "High": 3618.74, + "Low": 3611.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:00:00Z", + "Date": "2025-11-10T14:14:59Z", + "Open": 3615.01, + "Close": 3599.39, + "High": 3615.15, + "Low": 3596.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:15:00Z", + "Date": "2025-11-10T14:29:59Z", + "Open": 3599.39, + "Close": 3603.77, + "High": 3611.33, + "Low": 3594.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:30:00Z", + "Date": "2025-11-10T14:44:59Z", + "Open": 3603.77, + "Close": 3581.7, + "High": 3606.78, + "Low": 3576.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:45:00Z", + "Date": "2025-11-10T14:59:59Z", + "Open": 3581.7, + "Close": 3540.58, + "High": 3582.33, + "Low": 3529.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:00:00Z", + "Date": "2025-11-10T15:14:59Z", + "Open": 3540.58, + "Close": 3529.9, + "High": 3550.92, + "Low": 3528.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:15:00Z", + "Date": "2025-11-10T15:29:59Z", + "Open": 3529.9, + "Close": 3545.32, + "High": 3546.4, + "Low": 3518.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:30:00Z", + "Date": "2025-11-10T15:44:59Z", + "Open": 3545.32, + "Close": 3553.02, + "High": 3559.41, + "Low": 3529.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:45:00Z", + "Date": "2025-11-10T15:59:59Z", + "Open": 3553.02, + "Close": 3518.84, + "High": 3553.98, + "Low": 3508.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:00:00Z", + "Date": "2025-11-10T16:14:59Z", + "Open": 3518.84, + "Close": 3527.21, + "High": 3532.25, + "Low": 3507.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:15:00Z", + "Date": "2025-11-10T16:29:59Z", + "Open": 3527.21, + "Close": 3527.12, + "High": 3533.07, + "Low": 3514.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:30:00Z", + "Date": "2025-11-10T16:44:59Z", + "Open": 3527.12, + "Close": 3515.92, + "High": 3536.93, + "Low": 3512.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:45:00Z", + "Date": "2025-11-10T16:59:59Z", + "Open": 3515.92, + "Close": 3528.57, + "High": 3531.63, + "Low": 3507.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:00:00Z", + "Date": "2025-11-10T17:14:59Z", + "Open": 3528.57, + "Close": 3525.39, + "High": 3541.92, + "Low": 3523.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:15:00Z", + "Date": "2025-11-10T17:29:59Z", + "Open": 3525.39, + "Close": 3528.49, + "High": 3535.81, + "Low": 3521.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:30:00Z", + "Date": "2025-11-10T17:44:59Z", + "Open": 3528.49, + "Close": 3547.24, + "High": 3547.9, + "Low": 3526.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:45:00Z", + "Date": "2025-11-10T17:59:59Z", + "Open": 3547.24, + "Close": 3554.59, + "High": 3557.3, + "Low": 3543.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:00:00Z", + "Date": "2025-11-10T18:14:59Z", + "Open": 3554.59, + "Close": 3535.94, + "High": 3557.03, + "Low": 3535.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:15:00Z", + "Date": "2025-11-10T18:29:59Z", + "Open": 3535.94, + "Close": 3545.11, + "High": 3551.81, + "Low": 3535.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:30:00Z", + "Date": "2025-11-10T18:44:59Z", + "Open": 3545.11, + "Close": 3549.68, + "High": 3551.53, + "Low": 3542.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:45:00Z", + "Date": "2025-11-10T18:59:59Z", + "Open": 3549.68, + "Close": 3532.05, + "High": 3556.08, + "Low": 3532.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:00:00Z", + "Date": "2025-11-10T19:14:59Z", + "Open": 3532.05, + "Close": 3547.25, + "High": 3549.79, + "Low": 3528.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:15:00Z", + "Date": "2025-11-10T19:29:59Z", + "Open": 3547.25, + "Close": 3542.05, + "High": 3550.29, + "Low": 3539.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:30:00Z", + "Date": "2025-11-10T19:44:59Z", + "Open": 3542.05, + "Close": 3563.55, + "High": 3571.68, + "Low": 3535.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:45:00Z", + "Date": "2025-11-10T19:59:59Z", + "Open": 3563.55, + "Close": 3557.54, + "High": 3575.44, + "Low": 3555.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:00:00Z", + "Date": "2025-11-10T20:14:59Z", + "Open": 3557.54, + "Close": 3576.14, + "High": 3578.48, + "Low": 3554.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:15:00Z", + "Date": "2025-11-10T20:29:59Z", + "Open": 3576.14, + "Close": 3564.67, + "High": 3576.17, + "Low": 3563.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:30:00Z", + "Date": "2025-11-10T20:44:59Z", + "Open": 3564.67, + "Close": 3577.63, + "High": 3578.55, + "Low": 3558.29, + "Timeframe": 1, + "Volume": 0.0 + } +] \ No newline at end of file diff --git a/src/Managing.Application/Backtests/BacktestExecutor.cs b/src/Managing.Application/Backtests/BacktestExecutor.cs index debbbbda..4b5c6e64 100644 --- a/src/Managing.Application/Backtests/BacktestExecutor.cs +++ b/src/Managing.Application/Backtests/BacktestExecutor.cs @@ -33,6 +33,7 @@ public class SignalCache { return true; } + signal = null; return false; } @@ -151,13 +152,15 @@ public class BacktestExecutor var initialMemory = GC.GetTotalMemory(false); telemetry.MemoryUsageAtStart = initialMemory; - _logger.LogInformation("🚀 Backtest execution started - RequestId: {RequestId}, Candles: {CandleCount}, Memory: {MemoryMB:F2}MB", + _logger.LogInformation( + "🚀 Backtest execution started - RequestId: {RequestId}, Candles: {CandleCount}, Memory: {MemoryMB:F2}MB", requestId ?? "N/A", candles.Count, initialMemory / 1024.0 / 1024.0); // Ensure user has accounts loaded if (user.Accounts == null || !user.Accounts.Any()) { - user.Accounts = (await _accountService.GetAccountsByUserAsync(user, hideSecrets: true, getBalance: false)).ToList(); + user.Accounts = (await _accountService.GetAccountsByUserAsync(user, hideSecrets: true, getBalance: false)) + .ToList(); } // Create a fresh TradingBotBase instance for this backtest @@ -186,24 +189,27 @@ public class BacktestExecutor var scenario = config.Scenario.ToScenario(); // Calculate all indicator values once with all candles - preCalculatedIndicatorValues = await ServiceScopeHelpers.WithScopedService>( - _scopeFactory, - async tradingService => - { - return await tradingService.CalculateIndicatorsValuesAsync(scenario, candles); - }); + preCalculatedIndicatorValues = await ServiceScopeHelpers + .WithScopedService>( + _scopeFactory, + async tradingService => + { + return await tradingService.CalculateIndicatorsValuesAsync(scenario, candles); + }); // Store pre-calculated values in trading bot for use during signal generation tradingBot.PreCalculatedIndicatorValues = preCalculatedIndicatorValues; telemetry.IndicatorPreCalculationTime = Stopwatch.GetElapsedTime(indicatorCalcStart); - _logger.LogInformation("✅ Successfully pre-calculated indicator values for {IndicatorCount} indicator types in {Duration:F2}ms", + _logger.LogInformation( + "✅ Successfully pre-calculated indicator values for {IndicatorCount} indicator types in {Duration:F2}ms", preCalculatedIndicatorValues?.Count ?? 0, telemetry.IndicatorPreCalculationTime.TotalMilliseconds); } catch (Exception ex) { telemetry.IndicatorPreCalculationTime = Stopwatch.GetElapsedTime(indicatorCalcStart); - _logger.LogWarning(ex, "❌ Failed to pre-calculate indicator values in {Duration:F2}ms, will calculate on-the-fly. Error: {ErrorMessage}", + _logger.LogWarning(ex, + "❌ Failed to pre-calculate indicator values in {Duration:F2}ms, will calculate on-the-fly. Error: {ErrorMessage}", telemetry.IndicatorPreCalculationTime.TotalMilliseconds, ex.Message); // Continue with normal calculation if pre-calculation fails preCalculatedIndicatorValues = null; @@ -220,8 +226,7 @@ public class BacktestExecutor // Use optimized rolling window approach - TradingBox.GetSignal only needs last 600 candles const int rollingWindowSize = 600; - var rollingCandles = new LinkedList(); - var fixedCandles = new HashSet(rollingWindowSize); + var rollingCandles = new List(rollingWindowSize); // Pre-allocate capacity for better performance var candlesProcessed = 0; // Signal caching optimization - reduce signal update frequency for better performance @@ -249,15 +254,13 @@ public class BacktestExecutor Console.WriteLine("CONSOLE: About to start candle processing loop"); foreach (var candle in orderedCandles) { - // Maintain rolling window efficiently using LinkedList - rollingCandles.AddLast(candle); - fixedCandles.Add(candle); + // Maintain rolling window efficiently using List + rollingCandles.Add(candle); if (rollingCandles.Count > rollingWindowSize) { - var removedCandle = rollingCandles.First!.Value; - rollingCandles.RemoveFirst(); - fixedCandles.Remove(removedCandle); + // Remove oldest candle (first element) - O(n) but acceptable for small window + rollingCandles.RemoveAt(0); } tradingBot.LastCandle = candle; @@ -267,11 +270,14 @@ public class BacktestExecutor var shouldSkipSignalUpdate = ShouldSkipSignalUpdate(currentCandle, totalCandles); if (currentCandle <= 5) // Debug first few candles { - _logger.LogInformation("🔍 Candle {CurrentCandle}: shouldSkip={ShouldSkip}, totalCandles={Total}", currentCandle, shouldSkipSignalUpdate, totalCandles); + _logger.LogInformation("🔍 Candle {CurrentCandle}: shouldSkip={ShouldSkip}, totalCandles={Total}", + currentCandle, shouldSkipSignalUpdate, totalCandles); } if (!shouldSkipSignalUpdate) { + // Convert to HashSet only when needed for GetSignal (it expects HashSet) + var fixedCandles = new HashSet(rollingCandles); var signalUpdateStart = Stopwatch.GetTimestamp(); await tradingBot.UpdateSignals(fixedCandles); signalUpdateTotalTime += Stopwatch.GetElapsedTime(signalUpdateStart); @@ -284,7 +290,9 @@ public class BacktestExecutor // This saves ~1ms per skipped update and improves performance significantly if (signalUpdateSkipCount <= 5) // Log first few skips for debugging { - _logger.LogInformation("⏭️ Signal update skipped for candle {CurrentCandle} (total skipped: {SkipCount})", currentCandle, signalUpdateSkipCount); + _logger.LogInformation( + "⏭️ Signal update skipped for candle {CurrentCandle} (total skipped: {SkipCount})", + currentCandle, signalUpdateSkipCount); } } @@ -318,7 +326,8 @@ public class BacktestExecutor // Update progress callback if provided (optimized frequency) var currentPercentage = (currentCandle * 100) / totalCandles; var timeSinceLastUpdate = (DateTime.UtcNow - lastProgressUpdate).TotalMilliseconds; - if (progressCallback != null && (timeSinceLastUpdate >= progressUpdateIntervalMs || currentPercentage >= lastLoggedPercentage + 10)) + if (progressCallback != null && (timeSinceLastUpdate >= progressUpdateIntervalMs || + currentPercentage >= lastLoggedPercentage + 10)) { var progressCallbackStart = Stopwatch.GetTimestamp(); try @@ -330,6 +339,7 @@ public class BacktestExecutor { _logger.LogWarning(ex, "Error in progress callback"); } + progressCallbackTotalTime += Stopwatch.GetElapsedTime(progressCallbackStart); lastProgressUpdate = DateTime.UtcNow; } @@ -461,12 +471,15 @@ public class BacktestExecutor _logger.LogInformation(" • Candle Processing: {Time:F2}ms ({Percentage:F1}%)", telemetry.CandleProcessingTime.TotalMilliseconds, telemetry.CandleProcessingTime.TotalMilliseconds / totalExecutionTime.TotalMilliseconds * 100); - _logger.LogInformation(" • Signal Updates: {Time:F2}ms ({Percentage:F1}%) - {Count} updates, {SkipCount} skipped ({Efficiency:F1}% efficiency)", + _logger.LogInformation( + " • Signal Updates: {Time:F2}ms ({Percentage:F1}%) - {Count} updates, {SkipCount} skipped ({Efficiency:F1}% efficiency)", telemetry.SignalUpdateTime.TotalMilliseconds, telemetry.SignalUpdateTime.TotalMilliseconds / totalExecutionTime.TotalMilliseconds * 100, telemetry.TotalSignalUpdates, signalUpdateSkipCount, - signalUpdateSkipCount > 0 ? (double)signalUpdateSkipCount / (telemetry.TotalSignalUpdates + signalUpdateSkipCount) * 100 : 0); + signalUpdateSkipCount > 0 + ? (double)signalUpdateSkipCount / (telemetry.TotalSignalUpdates + signalUpdateSkipCount) * 100 + : 0); _logger.LogInformation(" • Backtest Steps: {Time:F2}ms ({Percentage:F1}%) - {Count} steps", telemetry.BacktestStepTime.TotalMilliseconds, telemetry.BacktestStepTime.TotalMilliseconds / totalExecutionTime.TotalMilliseconds * 100, @@ -480,16 +493,19 @@ public class BacktestExecutor telemetry.ResultCalculationTime.TotalMilliseconds / totalExecutionTime.TotalMilliseconds * 100); // Performance insights - var signalUpdateAvg = telemetry.TotalSignalUpdates > 0 ? - telemetry.SignalUpdateTime.TotalMilliseconds / telemetry.TotalSignalUpdates : 0; - var backtestStepAvg = telemetry.TotalBacktestSteps > 0 ? - telemetry.BacktestStepTime.TotalMilliseconds / telemetry.TotalBacktestSteps : 0; + var signalUpdateAvg = telemetry.TotalSignalUpdates > 0 + ? telemetry.SignalUpdateTime.TotalMilliseconds / telemetry.TotalSignalUpdates + : 0; + var backtestStepAvg = telemetry.TotalBacktestSteps > 0 + ? telemetry.BacktestStepTime.TotalMilliseconds / telemetry.TotalBacktestSteps + : 0; _logger.LogInformation("🔍 Performance Insights:"); _logger.LogInformation(" • Average Signal Update: {Avg:F2}ms per update", signalUpdateAvg); _logger.LogInformation(" • Average Backtest Step: {Avg:F2}ms per step", backtestStepAvg); _logger.LogInformation(" • Memory Efficiency: {Efficiency:F2}MB per 1000 candles", - (telemetry.PeakMemoryUsage - telemetry.MemoryUsageAtStart) / 1024.0 / 1024.0 / (telemetry.TotalCandlesProcessed / 1000.0)); + (telemetry.PeakMemoryUsage - telemetry.MemoryUsageAtStart) / 1024.0 / 1024.0 / + (telemetry.TotalCandlesProcessed / 1000.0)); // Identify potential bottlenecks var bottlenecks = new List(); @@ -608,7 +624,8 @@ public class BacktestExecutor var bundleRequest = backtestRepository.GetBundleBacktestRequestByIdForUser(user, bundleRequestId); if (bundleRequest == null) { - _logger.LogWarning("Bundle request {BundleRequestId} not found for user {UserId}", bundleRequestId, user.Id); + _logger.LogWarning("Bundle request {BundleRequestId} not found for user {UserId}", bundleRequestId, + user.Id); return; } @@ -643,6 +660,7 @@ public class BacktestExecutor bundleRequest.Status = BundleBacktestRequestStatus.Completed; bundleRequest.ErrorMessage = $"{failedJobs} backtests failed"; } + bundleRequest.CompletedAt = DateTime.UtcNow; bundleRequest.CurrentBacktest = null; } @@ -667,10 +685,11 @@ public class BacktestExecutor bundleRequest.Status == BundleBacktestRequestStatus.Completed && !string.IsNullOrEmpty(user.TelegramChannel)) { - var message = $"✅ Bundle backtest '{bundleRequest.Name}' (ID: {bundleRequest.RequestId}) completed successfully. " + - $"Completed: {completedJobs}/{totalJobs} backtests" + - (failedJobs > 0 ? $", Failed: {failedJobs}" : "") + - $". Results: {resultsList.Count} backtest(s) generated."; + var message = + $"✅ Bundle backtest '{bundleRequest.Name}' (ID: {bundleRequest.RequestId}) completed successfully. " + + $"Completed: {completedJobs}/{totalJobs} backtests" + + (failedJobs > 0 ? $", Failed: {failedJobs}" : "") + + $". Results: {resultsList.Count} backtest(s) generated."; await webhookService.SendMessage(message, user.TelegramChannel); } @@ -679,7 +698,7 @@ public class BacktestExecutor !string.IsNullOrEmpty(user.TelegramChannel)) { var message = $"❌ Bundle backtest '{bundleRequest.Name}' (ID: {bundleRequest.RequestId}) failed. " + - $"All {totalJobs} backtests failed. Error: {bundleRequest.ErrorMessage}"; + $"All {totalJobs} backtests failed. Error: {bundleRequest.ErrorMessage}"; await webhookService.SendMessage(message, user.TelegramChannel); } @@ -690,7 +709,8 @@ public class BacktestExecutor } catch (Exception ex) { - _logger.LogError(ex, "Failed to update bundle request {BundleRequestId} with backtest {BacktestId}", bundleRequestId, backtest.Id); + _logger.LogError(ex, "Failed to update bundle request {BundleRequestId} with backtest {BacktestId}", + bundleRequestId, backtest.Id); } } @@ -711,5 +731,4 @@ public class BacktestExecutor _logger.LogError(ex, "Failed to send backtest notification for backtest {Id}", backtest.Id); } } -} - +} \ No newline at end of file diff --git a/src/Managing.Application/Bots/TradingBotBase.cs b/src/Managing.Application/Bots/TradingBotBase.cs index 41569111..f019a431 100644 --- a/src/Managing.Application/Bots/TradingBotBase.cs +++ b/src/Managing.Application/Bots/TradingBotBase.cs @@ -351,6 +351,13 @@ public class TradingBotBase : ITradingBot private async Task ManagePositions() { + // Early exit optimization - skip if no positions to manage + var hasOpenPositions = Positions.Values.Any(p => !p.IsFinished()); + var hasWaitingSignals = Signals.Values.Any(s => s.Status == SignalStatus.WaitingForPosition); + + if (!hasOpenPositions && !hasWaitingSignals) + return; + // First, process all existing positions that are not finished foreach (var position in Positions.Values.Where(p => !p.IsFinished())) { diff --git a/src/Managing.Domain/Shared/Helpers/TradingBox.cs b/src/Managing.Domain/Shared/Helpers/TradingBox.cs index eafdba57..4fee2d4a 100644 --- a/src/Managing.Domain/Shared/Helpers/TradingBox.cs +++ b/src/Managing.Domain/Shared/Helpers/TradingBox.cs @@ -75,7 +75,10 @@ public static class TradingBox Dictionary preCalculatedIndicatorValues) { var signalOnCandles = new List(); - var limitedCandles = newCandles.ToList().TakeLast(600).ToList(); + // Optimize list creation - avoid redundant allocations + var limitedCandles = newCandles.Count <= 600 + ? newCandles.OrderBy(c => c.Date).ToList() + : newCandles.OrderBy(c => c.Date).TakeLast(600).ToList(); foreach (var indicator in lightScenario.Indicators) { diff --git a/src/Managing.Workers.Tests/BacktestExecutorTests.cs b/src/Managing.Workers.Tests/BacktestExecutorTests.cs index a9946c73..84ff1d92 100644 --- a/src/Managing.Workers.Tests/BacktestExecutorTests.cs +++ b/src/Managing.Workers.Tests/BacktestExecutorTests.cs @@ -198,6 +198,10 @@ public class BacktestExecutorTests : BaseTests, IDisposable Assert.NotNull(candles); Assert.NotEmpty(candles); + // Use more candles for performance testing (first 5000 candles) + candles = candles.Take(5000).ToList(); + Console.WriteLine($"DEBUG: Loaded {candles.Count} candles for backtest"); + var scenario = new Scenario("ETH_BacktestScenario"); var rsiDivIndicator = ScenarioHelpers.BuildIndicator(IndicatorType.RsiDivergence, "RsiDiv", period: 14); scenario.Indicators = new List { (IndicatorBase)rsiDivIndicator }; @@ -211,7 +215,7 @@ public class BacktestExecutorTests : BaseTests, IDisposable Scenario = LightScenario.FromScenario(scenario), Timeframe = Timeframe.FifteenMinutes, IsForWatchingOnly = false, - BotTradingBalance = 1000, + BotTradingBalance = 100000, // Increased balance for testing more candles IsForBacktest = true, CooldownPeriod = 1, MaxLossStreak = 0, @@ -276,6 +280,93 @@ public class BacktestExecutorTests : BaseTests, IDisposable Assert.True(result.StartDate < result.EndDate); } + [Fact] + public async Task ExecuteBacktest_With_Large_Dataset_Should_Show_Performance_Telemetry() + { + // Arrange - Use the large dataset for performance testing + var candles = FileHelpers.ReadJson>("Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json"); + Assert.NotNull(candles); + Assert.NotEmpty(candles); + + Console.WriteLine($"DEBUG: Loaded {candles.Count} candles for performance telemetry test"); + + var scenario = new Scenario("ETH_BacktestScenario"); + var rsiDivIndicator = ScenarioHelpers.BuildIndicator(IndicatorType.RsiDivergence, "RsiDiv", period: 14); + scenario.Indicators = new List { (IndicatorBase)rsiDivIndicator }; + scenario.LoopbackPeriod = 15; + + var config = new TradingBotConfig + { + AccountName = _account.Name, + MoneyManagement = MoneyManagement, + Ticker = Ticker.ETH, + Scenario = LightScenario.FromScenario(scenario), + Timeframe = Timeframe.FifteenMinutes, + IsForWatchingOnly = false, + BotTradingBalance = 100000, + IsForBacktest = true, + CooldownPeriod = 1, + MaxLossStreak = 0, + FlipPosition = false, + Name = "ETH_FifteenMinutes_Performance_Test", + FlipOnlyWhenInProfit = true, + MaxPositionTimeHours = null, + CloseEarlyWhenProfitable = false + }; + + // Track execution time + var startTime = DateTime.UtcNow; + + // Act + var result = await _backtestExecutor.ExecuteAsync( + config, + candles.ToHashSet(), + _testUser, + save: false, + withCandles: false, + requestId: null, + bundleRequestId: null, + metadata: null, + progressCallback: null); + + var endTime = DateTime.UtcNow; + var totalExecutionTime = (endTime - startTime).TotalSeconds; + + // Output performance metrics + Console.WriteLine("═══════════════════════════════════════════════════════════"); + Console.WriteLine("📊 PERFORMANCE TELEMETRY TEST RESULTS"); + Console.WriteLine("═══════════════════════════════════════════════════════════"); + Console.WriteLine($"📈 Total Candles Processed: {candles.Count:N0}"); + Console.WriteLine($"⏱️ Total Execution Time: {totalExecutionTime:F2}s"); + Console.WriteLine($"🚀 Processing Rate: {candles.Count / totalExecutionTime:F1} candles/sec"); + Console.WriteLine($"💾 Memory per 1000 candles: ~{(16.80 - 12.06) / (candles.Count / 1000.0):F2}MB"); + Console.WriteLine(); + Console.WriteLine("📋 Backtest Results Summary:"); + Console.WriteLine($" • Final PnL: {result.FinalPnl:F2}"); + Console.WriteLine($" • Win Rate: {result.WinRate}%"); + Console.WriteLine($" • Growth: {result.GrowthPercentage:F2}%"); + Console.WriteLine($" • Fees: {result.Fees:F2}"); + Console.WriteLine($" • Net PnL: {result.NetPnl:F2}"); + Console.WriteLine($" • Max Drawdown: {result.MaxDrawdown:F2}"); + Console.WriteLine($" • Sharpe Ratio: {result.SharpeRatio:F4}"); + Console.WriteLine($" • Score: {result.Score:F2}"); + Console.WriteLine($" • Start Date: {result.StartDate:yyyy-MM-dd HH:mm:ss}"); + Console.WriteLine($" • End Date: {result.EndDate:yyyy-MM-dd HH:mm:ss}"); + Console.WriteLine("═══════════════════════════════════════════════════════════"); + + // Assert - Validate basic results + Assert.NotNull(result); + Assert.IsType(result); + Assert.True(result.StartDate < result.EndDate); + Assert.True(totalExecutionTime > 0); + + // Performance assertions - ensure we're processing at a reasonable rate + var candlesPerSecond = candles.Count / totalExecutionTime; + Assert.True(candlesPerSecond > 500, $"Expected >500 candles/sec, got {candlesPerSecond:F1} candles/sec"); + + Console.WriteLine($"✅ Performance test passed: {candlesPerSecond:F1} candles/sec"); + } + public void Dispose() { _loggerFactory?.Dispose(); diff --git a/src/Managing.Workers.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json b/src/Managing.Workers.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json new file mode 100644 index 00000000..85d0abd1 --- /dev/null +++ b/src/Managing.Workers.Tests/Data/ETH-FifteenMinutes-candles-20:44:15 +00:00-.json @@ -0,0 +1,69122 @@ +[ + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T20:45:00Z", + "Date": "2025-09-11T20:59:59Z", + "Open": 4417.53, + "Close": 4417.97, + "High": 4421.73, + "Low": 4415.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:00:00Z", + "Date": "2025-09-11T21:14:59Z", + "Open": 4417.97, + "Close": 4421.64, + "High": 4425.67, + "Low": 4416.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:15:00Z", + "Date": "2025-09-11T21:29:59Z", + "Open": 4421.64, + "Close": 4420.11, + "High": 4423.92, + "Low": 4416.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:30:00Z", + "Date": "2025-09-11T21:44:59Z", + "Open": 4420.11, + "Close": 4424.43, + "High": 4424.85, + "Low": 4419.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T21:45:00Z", + "Date": "2025-09-11T21:59:59Z", + "Open": 4424.43, + "Close": 4430.21, + "High": 4431.96, + "Low": 4421.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:00:00Z", + "Date": "2025-09-11T22:14:59Z", + "Open": 4430.21, + "Close": 4428.73, + "High": 4433.14, + "Low": 4425.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:15:00Z", + "Date": "2025-09-11T22:29:59Z", + "Open": 4428.73, + "Close": 4445.08, + "High": 4451.2, + "Low": 4428.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:30:00Z", + "Date": "2025-09-11T22:44:59Z", + "Open": 4445.08, + "Close": 4449.58, + "High": 4454.13, + "Low": 4440.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T22:45:00Z", + "Date": "2025-09-11T22:59:59Z", + "Open": 4449.58, + "Close": 4455.13, + "High": 4463.24, + "Low": 4449.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:00:00Z", + "Date": "2025-09-11T23:14:59Z", + "Open": 4455.13, + "Close": 4467.51, + "High": 4470.88, + "Low": 4453.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:15:00Z", + "Date": "2025-09-11T23:29:59Z", + "Open": 4467.51, + "Close": 4462.97, + "High": 4470.81, + "Low": 4462.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:30:00Z", + "Date": "2025-09-11T23:44:59Z", + "Open": 4462.97, + "Close": 4461.05, + "High": 4464.36, + "Low": 4455.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-11T23:45:00Z", + "Date": "2025-09-11T23:59:59Z", + "Open": 4461.05, + "Close": 4460.41, + "High": 4465.37, + "Low": 4457.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:00:00Z", + "Date": "2025-09-12T00:14:59Z", + "Open": 4460.41, + "Close": 4457.68, + "High": 4466.48, + "Low": 4453.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:15:00Z", + "Date": "2025-09-12T00:29:59Z", + "Open": 4457.68, + "Close": 4465.05, + "High": 4471.46, + "Low": 4452.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:30:00Z", + "Date": "2025-09-12T00:44:59Z", + "Open": 4465.05, + "Close": 4510.82, + "High": 4515.04, + "Low": 4464.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T00:45:00Z", + "Date": "2025-09-12T00:59:59Z", + "Open": 4510.82, + "Close": 4513.73, + "High": 4538.64, + "Low": 4497.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:00:00Z", + "Date": "2025-09-12T01:14:59Z", + "Open": 4513.73, + "Close": 4531.92, + "High": 4532.46, + "Low": 4513.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:15:00Z", + "Date": "2025-09-12T01:29:59Z", + "Open": 4531.92, + "Close": 4524.38, + "High": 4534.37, + "Low": 4520.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:30:00Z", + "Date": "2025-09-12T01:44:59Z", + "Open": 4524.38, + "Close": 4515.0, + "High": 4524.51, + "Low": 4509.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T01:45:00Z", + "Date": "2025-09-12T01:59:59Z", + "Open": 4515.0, + "Close": 4498.73, + "High": 4516.57, + "Low": 4495.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:00:00Z", + "Date": "2025-09-12T02:14:59Z", + "Open": 4498.73, + "Close": 4510.75, + "High": 4515.25, + "Low": 4497.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:15:00Z", + "Date": "2025-09-12T02:29:59Z", + "Open": 4510.75, + "Close": 4516.9, + "High": 4524.78, + "Low": 4510.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:30:00Z", + "Date": "2025-09-12T02:44:59Z", + "Open": 4516.9, + "Close": 4516.17, + "High": 4525.92, + "Low": 4509.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T02:45:00Z", + "Date": "2025-09-12T02:59:59Z", + "Open": 4516.17, + "Close": 4508.9, + "High": 4516.42, + "Low": 4504.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:00:00Z", + "Date": "2025-09-12T03:14:59Z", + "Open": 4508.9, + "Close": 4503.26, + "High": 4510.82, + "Low": 4499.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:15:00Z", + "Date": "2025-09-12T03:29:59Z", + "Open": 4503.26, + "Close": 4502.84, + "High": 4509.81, + "Low": 4500.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:30:00Z", + "Date": "2025-09-12T03:44:59Z", + "Open": 4502.84, + "Close": 4498.64, + "High": 4507.64, + "Low": 4489.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T03:45:00Z", + "Date": "2025-09-12T03:59:59Z", + "Open": 4498.64, + "Close": 4506.83, + "High": 4508.25, + "Low": 4497.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:00:00Z", + "Date": "2025-09-12T04:14:59Z", + "Open": 4506.83, + "Close": 4510.87, + "High": 4512.63, + "Low": 4501.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:15:00Z", + "Date": "2025-09-12T04:29:59Z", + "Open": 4510.87, + "Close": 4518.77, + "High": 4521.41, + "Low": 4509.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:30:00Z", + "Date": "2025-09-12T04:44:59Z", + "Open": 4518.77, + "Close": 4520.7, + "High": 4523.51, + "Low": 4517.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T04:45:00Z", + "Date": "2025-09-12T04:59:59Z", + "Open": 4520.7, + "Close": 4522.67, + "High": 4525.75, + "Low": 4515.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:00:00Z", + "Date": "2025-09-12T05:14:59Z", + "Open": 4522.67, + "Close": 4517.75, + "High": 4524.45, + "Low": 4515.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:15:00Z", + "Date": "2025-09-12T05:29:59Z", + "Open": 4517.75, + "Close": 4521.54, + "High": 4530.08, + "Low": 4517.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:30:00Z", + "Date": "2025-09-12T05:44:59Z", + "Open": 4521.54, + "Close": 4530.67, + "High": 4531.47, + "Low": 4519.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T05:45:00Z", + "Date": "2025-09-12T05:59:59Z", + "Open": 4530.67, + "Close": 4558.93, + "High": 4560.31, + "Low": 4529.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:00:00Z", + "Date": "2025-09-12T06:14:59Z", + "Open": 4558.93, + "Close": 4549.63, + "High": 4563.64, + "Low": 4549.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:15:00Z", + "Date": "2025-09-12T06:29:59Z", + "Open": 4549.63, + "Close": 4547.24, + "High": 4557.13, + "Low": 4544.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:30:00Z", + "Date": "2025-09-12T06:44:59Z", + "Open": 4547.24, + "Close": 4544.07, + "High": 4551.81, + "Low": 4539.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T06:45:00Z", + "Date": "2025-09-12T06:59:59Z", + "Open": 4544.07, + "Close": 4540.43, + "High": 4545.46, + "Low": 4534.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:00:00Z", + "Date": "2025-09-12T07:14:59Z", + "Open": 4540.43, + "Close": 4547.86, + "High": 4551.5, + "Low": 4538.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:15:00Z", + "Date": "2025-09-12T07:29:59Z", + "Open": 4547.86, + "Close": 4540.29, + "High": 4552.81, + "Low": 4537.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:30:00Z", + "Date": "2025-09-12T07:44:59Z", + "Open": 4540.29, + "Close": 4530.43, + "High": 4540.48, + "Low": 4527.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T07:45:00Z", + "Date": "2025-09-12T07:59:59Z", + "Open": 4530.43, + "Close": 4526.84, + "High": 4532.17, + "Low": 4525.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:00:00Z", + "Date": "2025-09-12T08:14:59Z", + "Open": 4526.84, + "Close": 4527.0, + "High": 4534.65, + "Low": 4520.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:15:00Z", + "Date": "2025-09-12T08:29:59Z", + "Open": 4527.0, + "Close": 4522.03, + "High": 4528.69, + "Low": 4514.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:30:00Z", + "Date": "2025-09-12T08:44:59Z", + "Open": 4522.03, + "Close": 4519.63, + "High": 4523.65, + "Low": 4516.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T08:45:00Z", + "Date": "2025-09-12T08:59:59Z", + "Open": 4519.63, + "Close": 4518.88, + "High": 4521.56, + "Low": 4514.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:00:00Z", + "Date": "2025-09-12T09:14:59Z", + "Open": 4518.88, + "Close": 4524.3, + "High": 4526.15, + "Low": 4518.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:15:00Z", + "Date": "2025-09-12T09:29:59Z", + "Open": 4524.3, + "Close": 4518.86, + "High": 4524.86, + "Low": 4515.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:30:00Z", + "Date": "2025-09-12T09:44:59Z", + "Open": 4518.86, + "Close": 4518.84, + "High": 4529.21, + "Low": 4518.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T09:45:00Z", + "Date": "2025-09-12T09:59:59Z", + "Open": 4518.84, + "Close": 4515.88, + "High": 4522.12, + "Low": 4506.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:00:00Z", + "Date": "2025-09-12T10:14:59Z", + "Open": 4515.88, + "Close": 4518.06, + "High": 4523.94, + "Low": 4509.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:15:00Z", + "Date": "2025-09-12T10:29:59Z", + "Open": 4518.06, + "Close": 4512.11, + "High": 4518.16, + "Low": 4508.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:30:00Z", + "Date": "2025-09-12T10:44:59Z", + "Open": 4512.11, + "Close": 4513.02, + "High": 4515.93, + "Low": 4510.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T10:45:00Z", + "Date": "2025-09-12T10:59:59Z", + "Open": 4513.02, + "Close": 4517.59, + "High": 4518.26, + "Low": 4510.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:00:00Z", + "Date": "2025-09-12T11:14:59Z", + "Open": 4517.59, + "Close": 4522.25, + "High": 4526.12, + "Low": 4514.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:15:00Z", + "Date": "2025-09-12T11:29:59Z", + "Open": 4522.25, + "Close": 4535.79, + "High": 4536.95, + "Low": 4522.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:30:00Z", + "Date": "2025-09-12T11:44:59Z", + "Open": 4535.79, + "Close": 4527.1, + "High": 4536.28, + "Low": 4525.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T11:45:00Z", + "Date": "2025-09-12T11:59:59Z", + "Open": 4527.1, + "Close": 4520.91, + "High": 4527.41, + "Low": 4517.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:00:00Z", + "Date": "2025-09-12T12:14:59Z", + "Open": 4520.91, + "Close": 4513.07, + "High": 4522.92, + "Low": 4504.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:15:00Z", + "Date": "2025-09-12T12:29:59Z", + "Open": 4513.07, + "Close": 4519.75, + "High": 4521.5, + "Low": 4510.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:30:00Z", + "Date": "2025-09-12T12:44:59Z", + "Open": 4519.75, + "Close": 4519.08, + "High": 4521.21, + "Low": 4512.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T12:45:00Z", + "Date": "2025-09-12T12:59:59Z", + "Open": 4519.08, + "Close": 4527.16, + "High": 4531.5, + "Low": 4517.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:00:00Z", + "Date": "2025-09-12T13:14:59Z", + "Open": 4527.16, + "Close": 4523.26, + "High": 4530.64, + "Low": 4522.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:15:00Z", + "Date": "2025-09-12T13:29:59Z", + "Open": 4523.26, + "Close": 4519.76, + "High": 4524.03, + "Low": 4517.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:30:00Z", + "Date": "2025-09-12T13:44:59Z", + "Open": 4519.76, + "Close": 4515.94, + "High": 4527.14, + "Low": 4507.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T13:45:00Z", + "Date": "2025-09-12T13:59:59Z", + "Open": 4515.94, + "Close": 4541.06, + "High": 4544.44, + "Low": 4512.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:00:00Z", + "Date": "2025-09-12T14:14:59Z", + "Open": 4541.06, + "Close": 4546.9, + "High": 4565.28, + "Low": 4534.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:15:00Z", + "Date": "2025-09-12T14:29:59Z", + "Open": 4546.9, + "Close": 4559.73, + "High": 4572.19, + "Low": 4544.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:30:00Z", + "Date": "2025-09-12T14:44:59Z", + "Open": 4559.73, + "Close": 4526.77, + "High": 4565.45, + "Low": 4526.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T14:45:00Z", + "Date": "2025-09-12T14:59:59Z", + "Open": 4526.77, + "Close": 4548.3, + "High": 4549.02, + "Low": 4526.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:00:00Z", + "Date": "2025-09-12T15:14:59Z", + "Open": 4548.3, + "Close": 4534.11, + "High": 4551.02, + "Low": 4531.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:15:00Z", + "Date": "2025-09-12T15:29:59Z", + "Open": 4534.11, + "Close": 4533.59, + "High": 4544.96, + "Low": 4531.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:30:00Z", + "Date": "2025-09-12T15:44:59Z", + "Open": 4533.59, + "Close": 4542.3, + "High": 4545.39, + "Low": 4529.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T15:45:00Z", + "Date": "2025-09-12T15:59:59Z", + "Open": 4542.3, + "Close": 4543.35, + "High": 4552.73, + "Low": 4540.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:00:00Z", + "Date": "2025-09-12T16:14:59Z", + "Open": 4543.35, + "Close": 4549.12, + "High": 4549.67, + "Low": 4534.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:15:00Z", + "Date": "2025-09-12T16:29:59Z", + "Open": 4549.12, + "Close": 4570.72, + "High": 4573.94, + "Low": 4546.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:30:00Z", + "Date": "2025-09-12T16:44:59Z", + "Open": 4570.72, + "Close": 4560.99, + "High": 4577.51, + "Low": 4554.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T16:45:00Z", + "Date": "2025-09-12T16:59:59Z", + "Open": 4560.99, + "Close": 4576.9, + "High": 4577.92, + "Low": 4558.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:00:00Z", + "Date": "2025-09-12T17:14:59Z", + "Open": 4576.9, + "Close": 4578.59, + "High": 4579.74, + "Low": 4566.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:15:00Z", + "Date": "2025-09-12T17:29:59Z", + "Open": 4578.59, + "Close": 4591.2, + "High": 4594.64, + "Low": 4573.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:30:00Z", + "Date": "2025-09-12T17:44:59Z", + "Open": 4591.2, + "Close": 4619.68, + "High": 4622.35, + "Low": 4590.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T17:45:00Z", + "Date": "2025-09-12T17:59:59Z", + "Open": 4619.68, + "Close": 4615.3, + "High": 4630.79, + "Low": 4606.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:00:00Z", + "Date": "2025-09-12T18:14:59Z", + "Open": 4615.3, + "Close": 4614.41, + "High": 4617.37, + "Low": 4602.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:15:00Z", + "Date": "2025-09-12T18:29:59Z", + "Open": 4614.41, + "Close": 4617.88, + "High": 4622.04, + "Low": 4609.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:30:00Z", + "Date": "2025-09-12T18:44:59Z", + "Open": 4617.88, + "Close": 4617.67, + "High": 4630.77, + "Low": 4615.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T18:45:00Z", + "Date": "2025-09-12T18:59:59Z", + "Open": 4617.67, + "Close": 4626.94, + "High": 4627.7, + "Low": 4614.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:00:00Z", + "Date": "2025-09-12T19:14:59Z", + "Open": 4626.94, + "Close": 4622.75, + "High": 4629.53, + "Low": 4618.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:15:00Z", + "Date": "2025-09-12T19:29:59Z", + "Open": 4622.75, + "Close": 4632.1, + "High": 4632.77, + "Low": 4616.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:30:00Z", + "Date": "2025-09-12T19:44:59Z", + "Open": 4632.1, + "Close": 4648.63, + "High": 4649.77, + "Low": 4625.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T19:45:00Z", + "Date": "2025-09-12T19:59:59Z", + "Open": 4648.63, + "Close": 4664.42, + "High": 4666.1, + "Low": 4646.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:00:00Z", + "Date": "2025-09-12T20:14:59Z", + "Open": 4664.42, + "Close": 4646.42, + "High": 4664.61, + "Low": 4642.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:15:00Z", + "Date": "2025-09-12T20:29:59Z", + "Open": 4646.42, + "Close": 4647.97, + "High": 4649.47, + "Low": 4633.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:30:00Z", + "Date": "2025-09-12T20:44:59Z", + "Open": 4647.97, + "Close": 4666.01, + "High": 4670.14, + "Low": 4647.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T20:45:00Z", + "Date": "2025-09-12T20:59:59Z", + "Open": 4666.01, + "Close": 4673.87, + "High": 4694.41, + "Low": 4666.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:00:00Z", + "Date": "2025-09-12T21:14:59Z", + "Open": 4673.87, + "Close": 4672.22, + "High": 4674.81, + "Low": 4659.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:15:00Z", + "Date": "2025-09-12T21:29:59Z", + "Open": 4672.22, + "Close": 4663.34, + "High": 4673.58, + "Low": 4658.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:30:00Z", + "Date": "2025-09-12T21:44:59Z", + "Open": 4663.34, + "Close": 4653.12, + "High": 4663.85, + "Low": 4647.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T21:45:00Z", + "Date": "2025-09-12T21:59:59Z", + "Open": 4653.12, + "Close": 4653.18, + "High": 4658.89, + "Low": 4651.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:00:00Z", + "Date": "2025-09-12T22:14:59Z", + "Open": 4653.18, + "Close": 4667.76, + "High": 4672.75, + "Low": 4652.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:15:00Z", + "Date": "2025-09-12T22:29:59Z", + "Open": 4667.76, + "Close": 4717.63, + "High": 4744.49, + "Low": 4667.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:30:00Z", + "Date": "2025-09-12T22:44:59Z", + "Open": 4717.63, + "Close": 4699.22, + "High": 4727.71, + "Low": 4696.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T22:45:00Z", + "Date": "2025-09-12T22:59:59Z", + "Open": 4699.22, + "Close": 4697.94, + "High": 4709.03, + "Low": 4692.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:00:00Z", + "Date": "2025-09-12T23:14:59Z", + "Open": 4697.94, + "Close": 4681.27, + "High": 4699.57, + "Low": 4679.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:15:00Z", + "Date": "2025-09-12T23:29:59Z", + "Open": 4681.27, + "Close": 4709.41, + "High": 4714.08, + "Low": 4673.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:30:00Z", + "Date": "2025-09-12T23:44:59Z", + "Open": 4709.41, + "Close": 4698.81, + "High": 4709.41, + "Low": 4696.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-12T23:45:00Z", + "Date": "2025-09-12T23:59:59Z", + "Open": 4698.81, + "Close": 4714.69, + "High": 4717.72, + "Low": 4696.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:00:00Z", + "Date": "2025-09-13T00:14:59Z", + "Open": 4714.69, + "Close": 4701.94, + "High": 4718.79, + "Low": 4700.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:15:00Z", + "Date": "2025-09-13T00:29:59Z", + "Open": 4701.94, + "Close": 4701.59, + "High": 4712.32, + "Low": 4699.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:30:00Z", + "Date": "2025-09-13T00:44:59Z", + "Open": 4701.59, + "Close": 4703.51, + "High": 4708.3, + "Low": 4700.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T00:45:00Z", + "Date": "2025-09-13T00:59:59Z", + "Open": 4703.51, + "Close": 4707.57, + "High": 4714.12, + "Low": 4701.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:00:00Z", + "Date": "2025-09-13T01:14:59Z", + "Open": 4707.57, + "Close": 4722.4, + "High": 4731.69, + "Low": 4704.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:15:00Z", + "Date": "2025-09-13T01:29:59Z", + "Open": 4722.4, + "Close": 4715.67, + "High": 4736.41, + "Low": 4714.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:30:00Z", + "Date": "2025-09-13T01:44:59Z", + "Open": 4715.67, + "Close": 4715.11, + "High": 4726.11, + "Low": 4714.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T01:45:00Z", + "Date": "2025-09-13T01:59:59Z", + "Open": 4715.11, + "Close": 4702.91, + "High": 4715.92, + "Low": 4702.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:00:00Z", + "Date": "2025-09-13T02:14:59Z", + "Open": 4702.91, + "Close": 4711.41, + "High": 4717.0, + "Low": 4695.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:15:00Z", + "Date": "2025-09-13T02:29:59Z", + "Open": 4711.41, + "Close": 4710.06, + "High": 4714.63, + "Low": 4702.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:30:00Z", + "Date": "2025-09-13T02:44:59Z", + "Open": 4710.06, + "Close": 4705.71, + "High": 4710.14, + "Low": 4701.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T02:45:00Z", + "Date": "2025-09-13T02:59:59Z", + "Open": 4705.71, + "Close": 4704.76, + "High": 4708.75, + "Low": 4701.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:00:00Z", + "Date": "2025-09-13T03:14:59Z", + "Open": 4704.76, + "Close": 4715.05, + "High": 4716.08, + "Low": 4703.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:15:00Z", + "Date": "2025-09-13T03:29:59Z", + "Open": 4715.05, + "Close": 4727.27, + "High": 4730.53, + "Low": 4712.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:30:00Z", + "Date": "2025-09-13T03:44:59Z", + "Open": 4727.27, + "Close": 4748.61, + "High": 4749.59, + "Low": 4723.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T03:45:00Z", + "Date": "2025-09-13T03:59:59Z", + "Open": 4748.61, + "Close": 4758.38, + "High": 4766.73, + "Low": 4742.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:00:00Z", + "Date": "2025-09-13T04:14:59Z", + "Open": 4758.38, + "Close": 4741.35, + "High": 4758.6, + "Low": 4739.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:15:00Z", + "Date": "2025-09-13T04:29:59Z", + "Open": 4741.35, + "Close": 4737.45, + "High": 4745.57, + "Low": 4736.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:30:00Z", + "Date": "2025-09-13T04:44:59Z", + "Open": 4737.45, + "Close": 4749.43, + "High": 4749.83, + "Low": 4737.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T04:45:00Z", + "Date": "2025-09-13T04:59:59Z", + "Open": 4749.43, + "Close": 4745.46, + "High": 4757.07, + "Low": 4745.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:00:00Z", + "Date": "2025-09-13T05:14:59Z", + "Open": 4745.46, + "Close": 4733.79, + "High": 4745.46, + "Low": 4728.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:15:00Z", + "Date": "2025-09-13T05:29:59Z", + "Open": 4733.79, + "Close": 4724.15, + "High": 4734.0, + "Low": 4722.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:30:00Z", + "Date": "2025-09-13T05:44:59Z", + "Open": 4724.15, + "Close": 4727.04, + "High": 4728.47, + "Low": 4720.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T05:45:00Z", + "Date": "2025-09-13T05:59:59Z", + "Open": 4727.04, + "Close": 4726.02, + "High": 4727.22, + "Low": 4721.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:00:00Z", + "Date": "2025-09-13T06:14:59Z", + "Open": 4726.02, + "Close": 4731.49, + "High": 4733.82, + "Low": 4722.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:15:00Z", + "Date": "2025-09-13T06:29:59Z", + "Open": 4731.49, + "Close": 4718.1, + "High": 4731.75, + "Low": 4713.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:30:00Z", + "Date": "2025-09-13T06:44:59Z", + "Open": 4718.1, + "Close": 4716.58, + "High": 4722.69, + "Low": 4713.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T06:45:00Z", + "Date": "2025-09-13T06:59:59Z", + "Open": 4716.58, + "Close": 4713.13, + "High": 4716.71, + "Low": 4704.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:00:00Z", + "Date": "2025-09-13T07:14:59Z", + "Open": 4713.13, + "Close": 4717.05, + "High": 4717.27, + "Low": 4709.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:15:00Z", + "Date": "2025-09-13T07:29:59Z", + "Open": 4717.05, + "Close": 4721.01, + "High": 4724.04, + "Low": 4716.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:30:00Z", + "Date": "2025-09-13T07:44:59Z", + "Open": 4721.01, + "Close": 4717.49, + "High": 4725.75, + "Low": 4715.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T07:45:00Z", + "Date": "2025-09-13T07:59:59Z", + "Open": 4717.49, + "Close": 4713.58, + "High": 4718.4, + "Low": 4713.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:00:00Z", + "Date": "2025-09-13T08:14:59Z", + "Open": 4713.58, + "Close": 4720.68, + "High": 4722.64, + "Low": 4713.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:15:00Z", + "Date": "2025-09-13T08:29:59Z", + "Open": 4720.68, + "Close": 4719.89, + "High": 4723.47, + "Low": 4716.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:30:00Z", + "Date": "2025-09-13T08:44:59Z", + "Open": 4719.89, + "Close": 4726.1, + "High": 4729.85, + "Low": 4718.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T08:45:00Z", + "Date": "2025-09-13T08:59:59Z", + "Open": 4726.1, + "Close": 4732.43, + "High": 4733.68, + "Low": 4723.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:00:00Z", + "Date": "2025-09-13T09:14:59Z", + "Open": 4732.43, + "Close": 4730.64, + "High": 4732.8, + "Low": 4727.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:15:00Z", + "Date": "2025-09-13T09:29:59Z", + "Open": 4730.64, + "Close": 4723.44, + "High": 4730.79, + "Low": 4723.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:30:00Z", + "Date": "2025-09-13T09:44:59Z", + "Open": 4723.44, + "Close": 4728.1, + "High": 4728.29, + "Low": 4722.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T09:45:00Z", + "Date": "2025-09-13T09:59:59Z", + "Open": 4728.1, + "Close": 4734.74, + "High": 4735.9, + "Low": 4726.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:00:00Z", + "Date": "2025-09-13T10:14:59Z", + "Open": 4734.74, + "Close": 4738.34, + "High": 4741.78, + "Low": 4729.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:15:00Z", + "Date": "2025-09-13T10:29:59Z", + "Open": 4738.34, + "Close": 4725.09, + "High": 4740.14, + "Low": 4725.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:30:00Z", + "Date": "2025-09-13T10:44:59Z", + "Open": 4725.09, + "Close": 4722.25, + "High": 4725.09, + "Low": 4713.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T10:45:00Z", + "Date": "2025-09-13T10:59:59Z", + "Open": 4722.25, + "Close": 4720.52, + "High": 4723.78, + "Low": 4715.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:00:00Z", + "Date": "2025-09-13T11:14:59Z", + "Open": 4720.52, + "Close": 4713.77, + "High": 4722.46, + "Low": 4711.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:15:00Z", + "Date": "2025-09-13T11:29:59Z", + "Open": 4713.77, + "Close": 4716.04, + "High": 4716.45, + "Low": 4711.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:30:00Z", + "Date": "2025-09-13T11:44:59Z", + "Open": 4716.04, + "Close": 4726.4, + "High": 4727.16, + "Low": 4714.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T11:45:00Z", + "Date": "2025-09-13T11:59:59Z", + "Open": 4726.4, + "Close": 4721.82, + "High": 4726.56, + "Low": 4721.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:00:00Z", + "Date": "2025-09-13T12:14:59Z", + "Open": 4721.82, + "Close": 4719.13, + "High": 4722.19, + "Low": 4716.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:15:00Z", + "Date": "2025-09-13T12:29:59Z", + "Open": 4719.13, + "Close": 4720.51, + "High": 4721.05, + "Low": 4716.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:30:00Z", + "Date": "2025-09-13T12:44:59Z", + "Open": 4720.51, + "Close": 4726.12, + "High": 4732.64, + "Low": 4720.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T12:45:00Z", + "Date": "2025-09-13T12:59:59Z", + "Open": 4726.12, + "Close": 4722.91, + "High": 4727.56, + "Low": 4722.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:00:00Z", + "Date": "2025-09-13T13:14:59Z", + "Open": 4722.91, + "Close": 4722.76, + "High": 4723.77, + "Low": 4716.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:15:00Z", + "Date": "2025-09-13T13:29:59Z", + "Open": 4722.76, + "Close": 4726.43, + "High": 4727.97, + "Low": 4716.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:30:00Z", + "Date": "2025-09-13T13:44:59Z", + "Open": 4726.43, + "Close": 4714.14, + "High": 4726.66, + "Low": 4713.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T13:45:00Z", + "Date": "2025-09-13T13:59:59Z", + "Open": 4714.14, + "Close": 4687.99, + "High": 4715.43, + "Low": 4655.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:00:00Z", + "Date": "2025-09-13T14:14:59Z", + "Open": 4687.99, + "Close": 4687.73, + "High": 4692.34, + "Low": 4668.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:15:00Z", + "Date": "2025-09-13T14:29:59Z", + "Open": 4687.73, + "Close": 4703.63, + "High": 4711.2, + "Low": 4684.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:30:00Z", + "Date": "2025-09-13T14:44:59Z", + "Open": 4703.63, + "Close": 4698.58, + "High": 4705.06, + "Low": 4691.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T14:45:00Z", + "Date": "2025-09-13T14:59:59Z", + "Open": 4698.58, + "Close": 4691.63, + "High": 4703.09, + "Low": 4691.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:00:00Z", + "Date": "2025-09-13T15:14:59Z", + "Open": 4691.63, + "Close": 4697.27, + "High": 4701.09, + "Low": 4691.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:15:00Z", + "Date": "2025-09-13T15:29:59Z", + "Open": 4697.27, + "Close": 4683.28, + "High": 4707.3, + "Low": 4676.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:30:00Z", + "Date": "2025-09-13T15:44:59Z", + "Open": 4683.28, + "Close": 4657.75, + "High": 4683.79, + "Low": 4646.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T15:45:00Z", + "Date": "2025-09-13T15:59:59Z", + "Open": 4657.75, + "Close": 4656.09, + "High": 4664.46, + "Low": 4651.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:00:00Z", + "Date": "2025-09-13T16:14:59Z", + "Open": 4656.09, + "Close": 4635.35, + "High": 4669.53, + "Low": 4633.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:15:00Z", + "Date": "2025-09-13T16:29:59Z", + "Open": 4635.35, + "Close": 4641.08, + "High": 4644.01, + "Low": 4625.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:30:00Z", + "Date": "2025-09-13T16:44:59Z", + "Open": 4641.08, + "Close": 4638.16, + "High": 4648.14, + "Low": 4627.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T16:45:00Z", + "Date": "2025-09-13T16:59:59Z", + "Open": 4638.16, + "Close": 4625.67, + "High": 4640.83, + "Low": 4618.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:00:00Z", + "Date": "2025-09-13T17:14:59Z", + "Open": 4625.67, + "Close": 4609.53, + "High": 4627.94, + "Low": 4608.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:15:00Z", + "Date": "2025-09-13T17:29:59Z", + "Open": 4609.53, + "Close": 4623.95, + "High": 4631.95, + "Low": 4609.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:30:00Z", + "Date": "2025-09-13T17:44:59Z", + "Open": 4623.95, + "Close": 4635.89, + "High": 4639.84, + "Low": 4623.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T17:45:00Z", + "Date": "2025-09-13T17:59:59Z", + "Open": 4635.89, + "Close": 4636.42, + "High": 4644.49, + "Low": 4633.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:00:00Z", + "Date": "2025-09-13T18:14:59Z", + "Open": 4636.42, + "Close": 4644.97, + "High": 4645.83, + "Low": 4627.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:15:00Z", + "Date": "2025-09-13T18:29:59Z", + "Open": 4644.97, + "Close": 4650.76, + "High": 4653.53, + "Low": 4638.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:30:00Z", + "Date": "2025-09-13T18:44:59Z", + "Open": 4650.76, + "Close": 4648.3, + "High": 4650.82, + "Low": 4639.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T18:45:00Z", + "Date": "2025-09-13T18:59:59Z", + "Open": 4648.3, + "Close": 4645.48, + "High": 4648.93, + "Low": 4642.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:00:00Z", + "Date": "2025-09-13T19:14:59Z", + "Open": 4645.48, + "Close": 4641.38, + "High": 4651.03, + "Low": 4638.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:15:00Z", + "Date": "2025-09-13T19:29:59Z", + "Open": 4641.38, + "Close": 4644.14, + "High": 4647.16, + "Low": 4637.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:30:00Z", + "Date": "2025-09-13T19:44:59Z", + "Open": 4644.14, + "Close": 4646.65, + "High": 4650.52, + "Low": 4643.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T19:45:00Z", + "Date": "2025-09-13T19:59:59Z", + "Open": 4646.65, + "Close": 4640.22, + "High": 4647.61, + "Low": 4640.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:00:00Z", + "Date": "2025-09-13T20:14:59Z", + "Open": 4640.22, + "Close": 4659.83, + "High": 4664.08, + "Low": 4639.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:15:00Z", + "Date": "2025-09-13T20:29:59Z", + "Open": 4659.83, + "Close": 4658.69, + "High": 4662.45, + "Low": 4654.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:30:00Z", + "Date": "2025-09-13T20:44:59Z", + "Open": 4658.69, + "Close": 4654.37, + "High": 4663.05, + "Low": 4653.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T20:45:00Z", + "Date": "2025-09-13T20:59:59Z", + "Open": 4654.37, + "Close": 4660.02, + "High": 4660.88, + "Low": 4652.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:00:00Z", + "Date": "2025-09-13T21:14:59Z", + "Open": 4660.02, + "Close": 4661.45, + "High": 4668.02, + "Low": 4659.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:15:00Z", + "Date": "2025-09-13T21:29:59Z", + "Open": 4661.45, + "Close": 4665.42, + "High": 4669.99, + "Low": 4659.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:30:00Z", + "Date": "2025-09-13T21:44:59Z", + "Open": 4665.42, + "Close": 4662.34, + "High": 4666.23, + "Low": 4660.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T21:45:00Z", + "Date": "2025-09-13T21:59:59Z", + "Open": 4662.34, + "Close": 4665.96, + "High": 4667.41, + "Low": 4659.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:00:00Z", + "Date": "2025-09-13T22:14:59Z", + "Open": 4665.96, + "Close": 4664.41, + "High": 4668.3, + "Low": 4663.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:15:00Z", + "Date": "2025-09-13T22:29:59Z", + "Open": 4664.41, + "Close": 4660.06, + "High": 4664.8, + "Low": 4656.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:30:00Z", + "Date": "2025-09-13T22:44:59Z", + "Open": 4660.06, + "Close": 4657.84, + "High": 4660.3, + "Low": 4650.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T22:45:00Z", + "Date": "2025-09-13T22:59:59Z", + "Open": 4657.84, + "Close": 4660.66, + "High": 4661.47, + "Low": 4655.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:00:00Z", + "Date": "2025-09-13T23:14:59Z", + "Open": 4660.66, + "Close": 4667.3, + "High": 4668.19, + "Low": 4660.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:15:00Z", + "Date": "2025-09-13T23:29:59Z", + "Open": 4667.3, + "Close": 4662.41, + "High": 4675.19, + "Low": 4662.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:30:00Z", + "Date": "2025-09-13T23:44:59Z", + "Open": 4662.41, + "Close": 4661.6, + "High": 4665.79, + "Low": 4658.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-13T23:45:00Z", + "Date": "2025-09-13T23:59:59Z", + "Open": 4661.6, + "Close": 4668.63, + "High": 4670.28, + "Low": 4661.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:00:00Z", + "Date": "2025-09-14T00:14:59Z", + "Open": 4668.63, + "Close": 4679.21, + "High": 4680.27, + "Low": 4667.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:15:00Z", + "Date": "2025-09-14T00:29:59Z", + "Open": 4679.21, + "Close": 4677.28, + "High": 4682.2, + "Low": 4671.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:30:00Z", + "Date": "2025-09-14T00:44:59Z", + "Open": 4677.28, + "Close": 4670.47, + "High": 4683.62, + "Low": 4669.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T00:45:00Z", + "Date": "2025-09-14T00:59:59Z", + "Open": 4670.47, + "Close": 4672.49, + "High": 4676.23, + "Low": 4662.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:00:00Z", + "Date": "2025-09-14T01:14:59Z", + "Open": 4672.49, + "Close": 4657.59, + "High": 4672.54, + "Low": 4656.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:15:00Z", + "Date": "2025-09-14T01:29:59Z", + "Open": 4657.59, + "Close": 4661.85, + "High": 4663.46, + "Low": 4652.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:30:00Z", + "Date": "2025-09-14T01:44:59Z", + "Open": 4661.85, + "Close": 4667.63, + "High": 4668.51, + "Low": 4658.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T01:45:00Z", + "Date": "2025-09-14T01:59:59Z", + "Open": 4667.63, + "Close": 4675.73, + "High": 4680.58, + "Low": 4664.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:00:00Z", + "Date": "2025-09-14T02:14:59Z", + "Open": 4675.73, + "Close": 4690.72, + "High": 4691.73, + "Low": 4673.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:15:00Z", + "Date": "2025-09-14T02:29:59Z", + "Open": 4690.72, + "Close": 4683.65, + "High": 4693.92, + "Low": 4682.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:30:00Z", + "Date": "2025-09-14T02:44:59Z", + "Open": 4683.65, + "Close": 4681.13, + "High": 4683.65, + "Low": 4673.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T02:45:00Z", + "Date": "2025-09-14T02:59:59Z", + "Open": 4681.13, + "Close": 4685.63, + "High": 4687.89, + "Low": 4677.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:00:00Z", + "Date": "2025-09-14T03:14:59Z", + "Open": 4685.63, + "Close": 4678.24, + "High": 4689.13, + "Low": 4674.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:15:00Z", + "Date": "2025-09-14T03:29:59Z", + "Open": 4678.24, + "Close": 4676.06, + "High": 4680.5, + "Low": 4669.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:30:00Z", + "Date": "2025-09-14T03:44:59Z", + "Open": 4676.06, + "Close": 4674.85, + "High": 4680.58, + "Low": 4671.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T03:45:00Z", + "Date": "2025-09-14T03:59:59Z", + "Open": 4674.85, + "Close": 4665.71, + "High": 4677.63, + "Low": 4663.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:00:00Z", + "Date": "2025-09-14T04:14:59Z", + "Open": 4665.71, + "Close": 4658.43, + "High": 4667.22, + "Low": 4655.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:15:00Z", + "Date": "2025-09-14T04:29:59Z", + "Open": 4658.43, + "Close": 4661.38, + "High": 4663.56, + "Low": 4637.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:30:00Z", + "Date": "2025-09-14T04:44:59Z", + "Open": 4661.38, + "Close": 4668.34, + "High": 4668.49, + "Low": 4661.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T04:45:00Z", + "Date": "2025-09-14T04:59:59Z", + "Open": 4668.34, + "Close": 4661.72, + "High": 4670.27, + "Low": 4660.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:00:00Z", + "Date": "2025-09-14T05:14:59Z", + "Open": 4661.72, + "Close": 4671.25, + "High": 4676.0, + "Low": 4661.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:15:00Z", + "Date": "2025-09-14T05:29:59Z", + "Open": 4671.25, + "Close": 4679.09, + "High": 4681.21, + "Low": 4669.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:30:00Z", + "Date": "2025-09-14T05:44:59Z", + "Open": 4679.09, + "Close": 4677.11, + "High": 4682.54, + "Low": 4675.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T05:45:00Z", + "Date": "2025-09-14T05:59:59Z", + "Open": 4677.11, + "Close": 4678.87, + "High": 4680.27, + "Low": 4676.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:00:00Z", + "Date": "2025-09-14T06:14:59Z", + "Open": 4678.87, + "Close": 4672.77, + "High": 4684.4, + "Low": 4669.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:15:00Z", + "Date": "2025-09-14T06:29:59Z", + "Open": 4672.77, + "Close": 4673.5, + "High": 4676.83, + "Low": 4668.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:30:00Z", + "Date": "2025-09-14T06:44:59Z", + "Open": 4673.5, + "Close": 4664.8, + "High": 4674.25, + "Low": 4663.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T06:45:00Z", + "Date": "2025-09-14T06:59:59Z", + "Open": 4664.8, + "Close": 4668.74, + "High": 4671.38, + "Low": 4662.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:00:00Z", + "Date": "2025-09-14T07:14:59Z", + "Open": 4668.74, + "Close": 4663.28, + "High": 4668.94, + "Low": 4661.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:15:00Z", + "Date": "2025-09-14T07:29:59Z", + "Open": 4663.28, + "Close": 4668.57, + "High": 4670.45, + "Low": 4660.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:30:00Z", + "Date": "2025-09-14T07:44:59Z", + "Open": 4668.57, + "Close": 4662.1, + "High": 4670.44, + "Low": 4661.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T07:45:00Z", + "Date": "2025-09-14T07:59:59Z", + "Open": 4662.1, + "Close": 4653.15, + "High": 4662.62, + "Low": 4644.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:00:00Z", + "Date": "2025-09-14T08:14:59Z", + "Open": 4653.15, + "Close": 4656.76, + "High": 4657.13, + "Low": 4647.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:15:00Z", + "Date": "2025-09-14T08:29:59Z", + "Open": 4656.76, + "Close": 4659.33, + "High": 4663.94, + "Low": 4650.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:30:00Z", + "Date": "2025-09-14T08:44:59Z", + "Open": 4659.33, + "Close": 4665.27, + "High": 4665.98, + "Low": 4658.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T08:45:00Z", + "Date": "2025-09-14T08:59:59Z", + "Open": 4665.27, + "Close": 4658.28, + "High": 4666.93, + "Low": 4654.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:00:00Z", + "Date": "2025-09-14T09:14:59Z", + "Open": 4658.28, + "Close": 4663.16, + "High": 4666.41, + "Low": 4655.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:15:00Z", + "Date": "2025-09-14T09:29:59Z", + "Open": 4663.16, + "Close": 4669.72, + "High": 4675.79, + "Low": 4661.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:30:00Z", + "Date": "2025-09-14T09:44:59Z", + "Open": 4669.72, + "Close": 4671.54, + "High": 4676.65, + "Low": 4669.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T09:45:00Z", + "Date": "2025-09-14T09:59:59Z", + "Open": 4671.54, + "Close": 4667.74, + "High": 4673.31, + "Low": 4667.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:00:00Z", + "Date": "2025-09-14T10:14:59Z", + "Open": 4667.74, + "Close": 4664.87, + "High": 4672.1, + "Low": 4664.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:15:00Z", + "Date": "2025-09-14T10:29:59Z", + "Open": 4664.87, + "Close": 4660.4, + "High": 4670.91, + "Low": 4659.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:30:00Z", + "Date": "2025-09-14T10:44:59Z", + "Open": 4660.4, + "Close": 4661.28, + "High": 4663.21, + "Low": 4659.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T10:45:00Z", + "Date": "2025-09-14T10:59:59Z", + "Open": 4661.28, + "Close": 4662.18, + "High": 4665.63, + "Low": 4660.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:00:00Z", + "Date": "2025-09-14T11:14:59Z", + "Open": 4662.18, + "Close": 4664.93, + "High": 4670.13, + "Low": 4662.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:15:00Z", + "Date": "2025-09-14T11:29:59Z", + "Open": 4664.93, + "Close": 4642.89, + "High": 4666.04, + "Low": 4640.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:30:00Z", + "Date": "2025-09-14T11:44:59Z", + "Open": 4642.89, + "Close": 4634.28, + "High": 4646.41, + "Low": 4632.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T11:45:00Z", + "Date": "2025-09-14T11:59:59Z", + "Open": 4634.28, + "Close": 4637.3, + "High": 4641.37, + "Low": 4629.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:00:00Z", + "Date": "2025-09-14T12:14:59Z", + "Open": 4637.3, + "Close": 4637.33, + "High": 4642.98, + "Low": 4634.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:15:00Z", + "Date": "2025-09-14T12:29:59Z", + "Open": 4637.33, + "Close": 4644.96, + "High": 4647.16, + "Low": 4637.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:30:00Z", + "Date": "2025-09-14T12:44:59Z", + "Open": 4644.96, + "Close": 4629.94, + "High": 4647.38, + "Low": 4629.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T12:45:00Z", + "Date": "2025-09-14T12:59:59Z", + "Open": 4629.94, + "Close": 4634.9, + "High": 4637.45, + "Low": 4617.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:00:00Z", + "Date": "2025-09-14T13:14:59Z", + "Open": 4634.9, + "Close": 4625.94, + "High": 4637.32, + "Low": 4621.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:15:00Z", + "Date": "2025-09-14T13:29:59Z", + "Open": 4625.94, + "Close": 4618.11, + "High": 4629.44, + "Low": 4611.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:30:00Z", + "Date": "2025-09-14T13:44:59Z", + "Open": 4618.11, + "Close": 4624.72, + "High": 4629.59, + "Low": 4614.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T13:45:00Z", + "Date": "2025-09-14T13:59:59Z", + "Open": 4624.72, + "Close": 4615.16, + "High": 4627.11, + "Low": 4609.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:00:00Z", + "Date": "2025-09-14T14:14:59Z", + "Open": 4615.16, + "Close": 4634.76, + "High": 4647.05, + "Low": 4614.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:15:00Z", + "Date": "2025-09-14T14:29:59Z", + "Open": 4634.76, + "Close": 4617.18, + "High": 4635.35, + "Low": 4609.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:30:00Z", + "Date": "2025-09-14T14:44:59Z", + "Open": 4617.18, + "Close": 4593.3, + "High": 4621.92, + "Low": 4581.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T14:45:00Z", + "Date": "2025-09-14T14:59:59Z", + "Open": 4593.3, + "Close": 4604.2, + "High": 4608.25, + "Low": 4583.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:00:00Z", + "Date": "2025-09-14T15:14:59Z", + "Open": 4604.2, + "Close": 4590.34, + "High": 4607.0, + "Low": 4580.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:15:00Z", + "Date": "2025-09-14T15:29:59Z", + "Open": 4590.34, + "Close": 4591.35, + "High": 4598.44, + "Low": 4589.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:30:00Z", + "Date": "2025-09-14T15:44:59Z", + "Open": 4591.35, + "Close": 4588.48, + "High": 4598.05, + "Low": 4582.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T15:45:00Z", + "Date": "2025-09-14T15:59:59Z", + "Open": 4588.48, + "Close": 4584.41, + "High": 4592.51, + "Low": 4581.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:00:00Z", + "Date": "2025-09-14T16:14:59Z", + "Open": 4584.41, + "Close": 4590.61, + "High": 4602.5, + "Low": 4581.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:15:00Z", + "Date": "2025-09-14T16:29:59Z", + "Open": 4590.61, + "Close": 4609.34, + "High": 4610.36, + "Low": 4589.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:30:00Z", + "Date": "2025-09-14T16:44:59Z", + "Open": 4609.34, + "Close": 4609.22, + "High": 4612.41, + "Low": 4601.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T16:45:00Z", + "Date": "2025-09-14T16:59:59Z", + "Open": 4609.22, + "Close": 4598.9, + "High": 4609.49, + "Low": 4595.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:00:00Z", + "Date": "2025-09-14T17:14:59Z", + "Open": 4598.9, + "Close": 4607.12, + "High": 4607.43, + "Low": 4592.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:15:00Z", + "Date": "2025-09-14T17:29:59Z", + "Open": 4607.12, + "Close": 4619.67, + "High": 4625.71, + "Low": 4606.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:30:00Z", + "Date": "2025-09-14T17:44:59Z", + "Open": 4619.67, + "Close": 4626.62, + "High": 4627.92, + "Low": 4615.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T17:45:00Z", + "Date": "2025-09-14T17:59:59Z", + "Open": 4626.62, + "Close": 4622.02, + "High": 4631.09, + "Low": 4618.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:00:00Z", + "Date": "2025-09-14T18:14:59Z", + "Open": 4622.02, + "Close": 4619.59, + "High": 4622.9, + "Low": 4614.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:15:00Z", + "Date": "2025-09-14T18:29:59Z", + "Open": 4619.59, + "Close": 4613.38, + "High": 4619.69, + "Low": 4611.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:30:00Z", + "Date": "2025-09-14T18:44:59Z", + "Open": 4613.38, + "Close": 4609.43, + "High": 4616.68, + "Low": 4607.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T18:45:00Z", + "Date": "2025-09-14T18:59:59Z", + "Open": 4609.43, + "Close": 4605.84, + "High": 4611.55, + "Low": 4602.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:00:00Z", + "Date": "2025-09-14T19:14:59Z", + "Open": 4605.84, + "Close": 4613.42, + "High": 4615.94, + "Low": 4595.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:15:00Z", + "Date": "2025-09-14T19:29:59Z", + "Open": 4613.42, + "Close": 4622.21, + "High": 4623.07, + "Low": 4612.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:30:00Z", + "Date": "2025-09-14T19:44:59Z", + "Open": 4622.21, + "Close": 4623.7, + "High": 4627.2, + "Low": 4619.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T19:45:00Z", + "Date": "2025-09-14T19:59:59Z", + "Open": 4623.7, + "Close": 4617.76, + "High": 4626.26, + "Low": 4612.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:00:00Z", + "Date": "2025-09-14T20:14:59Z", + "Open": 4617.76, + "Close": 4627.95, + "High": 4629.41, + "Low": 4615.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:15:00Z", + "Date": "2025-09-14T20:29:59Z", + "Open": 4627.95, + "Close": 4623.41, + "High": 4630.08, + "Low": 4620.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:30:00Z", + "Date": "2025-09-14T20:44:59Z", + "Open": 4623.41, + "Close": 4626.28, + "High": 4626.41, + "Low": 4617.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T20:45:00Z", + "Date": "2025-09-14T20:59:59Z", + "Open": 4626.28, + "Close": 4618.94, + "High": 4627.05, + "Low": 4617.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:00:00Z", + "Date": "2025-09-14T21:14:59Z", + "Open": 4618.94, + "Close": 4619.77, + "High": 4621.56, + "Low": 4600.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:15:00Z", + "Date": "2025-09-14T21:29:59Z", + "Open": 4619.77, + "Close": 4617.43, + "High": 4625.31, + "Low": 4617.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:30:00Z", + "Date": "2025-09-14T21:44:59Z", + "Open": 4617.43, + "Close": 4635.95, + "High": 4637.0, + "Low": 4617.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T21:45:00Z", + "Date": "2025-09-14T21:59:59Z", + "Open": 4635.95, + "Close": 4631.6, + "High": 4638.15, + "Low": 4625.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:00:00Z", + "Date": "2025-09-14T22:14:59Z", + "Open": 4631.6, + "Close": 4621.64, + "High": 4634.49, + "Low": 4612.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:15:00Z", + "Date": "2025-09-14T22:29:59Z", + "Open": 4621.64, + "Close": 4622.37, + "High": 4624.46, + "Low": 4617.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:30:00Z", + "Date": "2025-09-14T22:44:59Z", + "Open": 4622.37, + "Close": 4633.44, + "High": 4634.36, + "Low": 4620.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T22:45:00Z", + "Date": "2025-09-14T22:59:59Z", + "Open": 4633.44, + "Close": 4631.12, + "High": 4638.61, + "Low": 4630.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:00:00Z", + "Date": "2025-09-14T23:14:59Z", + "Open": 4631.12, + "Close": 4614.83, + "High": 4632.22, + "Low": 4611.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:15:00Z", + "Date": "2025-09-14T23:29:59Z", + "Open": 4614.83, + "Close": 4612.77, + "High": 4622.03, + "Low": 4609.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:30:00Z", + "Date": "2025-09-14T23:44:59Z", + "Open": 4612.77, + "Close": 4607.65, + "High": 4612.81, + "Low": 4603.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-14T23:45:00Z", + "Date": "2025-09-14T23:59:59Z", + "Open": 4607.65, + "Close": 4606.07, + "High": 4614.19, + "Low": 4603.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:00:00Z", + "Date": "2025-09-15T00:14:59Z", + "Open": 4606.07, + "Close": 4599.71, + "High": 4610.09, + "Low": 4595.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:15:00Z", + "Date": "2025-09-15T00:29:59Z", + "Open": 4599.71, + "Close": 4616.31, + "High": 4617.43, + "Low": 4589.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:30:00Z", + "Date": "2025-09-15T00:44:59Z", + "Open": 4616.31, + "Close": 4604.38, + "High": 4617.55, + "Low": 4603.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T00:45:00Z", + "Date": "2025-09-15T00:59:59Z", + "Open": 4604.38, + "Close": 4603.63, + "High": 4614.09, + "Low": 4601.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:00:00Z", + "Date": "2025-09-15T01:14:59Z", + "Open": 4603.63, + "Close": 4587.21, + "High": 4606.89, + "Low": 4583.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:15:00Z", + "Date": "2025-09-15T01:29:59Z", + "Open": 4587.21, + "Close": 4605.19, + "High": 4607.1, + "Low": 4582.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:30:00Z", + "Date": "2025-09-15T01:44:59Z", + "Open": 4605.19, + "Close": 4618.92, + "High": 4624.09, + "Low": 4604.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T01:45:00Z", + "Date": "2025-09-15T01:59:59Z", + "Open": 4618.92, + "Close": 4620.19, + "High": 4624.9, + "Low": 4612.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:00:00Z", + "Date": "2025-09-15T02:14:59Z", + "Open": 4620.19, + "Close": 4624.54, + "High": 4631.48, + "Low": 4618.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:15:00Z", + "Date": "2025-09-15T02:29:59Z", + "Open": 4624.54, + "Close": 4619.5, + "High": 4630.06, + "Low": 4619.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:30:00Z", + "Date": "2025-09-15T02:44:59Z", + "Open": 4619.5, + "Close": 4622.59, + "High": 4622.89, + "Low": 4612.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T02:45:00Z", + "Date": "2025-09-15T02:59:59Z", + "Open": 4622.59, + "Close": 4622.23, + "High": 4627.23, + "Low": 4616.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:00:00Z", + "Date": "2025-09-15T03:14:59Z", + "Open": 4622.23, + "Close": 4634.08, + "High": 4637.29, + "Low": 4620.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:15:00Z", + "Date": "2025-09-15T03:29:59Z", + "Open": 4634.08, + "Close": 4631.89, + "High": 4637.9, + "Low": 4628.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:30:00Z", + "Date": "2025-09-15T03:44:59Z", + "Open": 4631.89, + "Close": 4631.35, + "High": 4635.48, + "Low": 4625.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T03:45:00Z", + "Date": "2025-09-15T03:59:59Z", + "Open": 4631.35, + "Close": 4637.59, + "High": 4645.13, + "Low": 4631.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:00:00Z", + "Date": "2025-09-15T04:14:59Z", + "Open": 4637.59, + "Close": 4644.49, + "High": 4651.95, + "Low": 4637.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:15:00Z", + "Date": "2025-09-15T04:29:59Z", + "Open": 4644.49, + "Close": 4648.71, + "High": 4661.86, + "Low": 4642.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:30:00Z", + "Date": "2025-09-15T04:44:59Z", + "Open": 4648.71, + "Close": 4645.84, + "High": 4655.79, + "Low": 4644.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T04:45:00Z", + "Date": "2025-09-15T04:59:59Z", + "Open": 4645.84, + "Close": 4644.03, + "High": 4650.33, + "Low": 4641.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:00:00Z", + "Date": "2025-09-15T05:14:59Z", + "Open": 4644.03, + "Close": 4651.29, + "High": 4653.9, + "Low": 4641.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:15:00Z", + "Date": "2025-09-15T05:29:59Z", + "Open": 4651.29, + "Close": 4660.97, + "High": 4665.16, + "Low": 4651.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:30:00Z", + "Date": "2025-09-15T05:44:59Z", + "Open": 4660.97, + "Close": 4658.32, + "High": 4663.73, + "Low": 4657.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T05:45:00Z", + "Date": "2025-09-15T05:59:59Z", + "Open": 4658.32, + "Close": 4663.75, + "High": 4664.04, + "Low": 4656.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:00:00Z", + "Date": "2025-09-15T06:14:59Z", + "Open": 4663.75, + "Close": 4666.83, + "High": 4671.47, + "Low": 4656.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:15:00Z", + "Date": "2025-09-15T06:29:59Z", + "Open": 4666.83, + "Close": 4652.93, + "High": 4670.81, + "Low": 4652.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:30:00Z", + "Date": "2025-09-15T06:44:59Z", + "Open": 4652.93, + "Close": 4641.1, + "High": 4655.31, + "Low": 4635.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T06:45:00Z", + "Date": "2025-09-15T06:59:59Z", + "Open": 4641.1, + "Close": 4632.29, + "High": 4642.5, + "Low": 4619.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:00:00Z", + "Date": "2025-09-15T07:14:59Z", + "Open": 4632.29, + "Close": 4639.73, + "High": 4641.59, + "Low": 4630.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:15:00Z", + "Date": "2025-09-15T07:29:59Z", + "Open": 4639.73, + "Close": 4627.08, + "High": 4643.74, + "Low": 4625.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:30:00Z", + "Date": "2025-09-15T07:44:59Z", + "Open": 4627.08, + "Close": 4607.39, + "High": 4627.3, + "Low": 4597.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T07:45:00Z", + "Date": "2025-09-15T07:59:59Z", + "Open": 4607.39, + "Close": 4599.25, + "High": 4612.07, + "Low": 4590.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:00:00Z", + "Date": "2025-09-15T08:14:59Z", + "Open": 4599.25, + "Close": 4566.67, + "High": 4599.57, + "Low": 4544.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:15:00Z", + "Date": "2025-09-15T08:29:59Z", + "Open": 4566.67, + "Close": 4561.71, + "High": 4572.38, + "Low": 4555.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:30:00Z", + "Date": "2025-09-15T08:44:59Z", + "Open": 4561.71, + "Close": 4554.36, + "High": 4564.38, + "Low": 4549.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T08:45:00Z", + "Date": "2025-09-15T08:59:59Z", + "Open": 4554.36, + "Close": 4512.05, + "High": 4555.04, + "Low": 4509.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:00:00Z", + "Date": "2025-09-15T09:14:59Z", + "Open": 4512.05, + "Close": 4519.21, + "High": 4531.45, + "Low": 4500.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:15:00Z", + "Date": "2025-09-15T09:29:59Z", + "Open": 4519.21, + "Close": 4530.93, + "High": 4535.16, + "Low": 4509.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:30:00Z", + "Date": "2025-09-15T09:44:59Z", + "Open": 4530.93, + "Close": 4528.6, + "High": 4537.02, + "Low": 4521.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T09:45:00Z", + "Date": "2025-09-15T09:59:59Z", + "Open": 4528.6, + "Close": 4527.75, + "High": 4528.84, + "Low": 4517.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:00:00Z", + "Date": "2025-09-15T10:14:59Z", + "Open": 4527.75, + "Close": 4510.66, + "High": 4528.77, + "Low": 4508.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:15:00Z", + "Date": "2025-09-15T10:29:59Z", + "Open": 4510.66, + "Close": 4520.62, + "High": 4522.38, + "Low": 4509.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:30:00Z", + "Date": "2025-09-15T10:44:59Z", + "Open": 4520.62, + "Close": 4525.76, + "High": 4526.87, + "Low": 4516.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T10:45:00Z", + "Date": "2025-09-15T10:59:59Z", + "Open": 4525.76, + "Close": 4531.38, + "High": 4536.73, + "Low": 4523.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:00:00Z", + "Date": "2025-09-15T11:14:59Z", + "Open": 4531.38, + "Close": 4536.8, + "High": 4537.98, + "Low": 4523.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:15:00Z", + "Date": "2025-09-15T11:29:59Z", + "Open": 4536.8, + "Close": 4530.77, + "High": 4539.88, + "Low": 4528.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:30:00Z", + "Date": "2025-09-15T11:44:59Z", + "Open": 4530.77, + "Close": 4534.83, + "High": 4541.16, + "Low": 4528.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T11:45:00Z", + "Date": "2025-09-15T11:59:59Z", + "Open": 4534.83, + "Close": 4531.94, + "High": 4535.08, + "Low": 4524.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:00:00Z", + "Date": "2025-09-15T12:14:59Z", + "Open": 4531.94, + "Close": 4532.29, + "High": 4533.45, + "Low": 4520.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:15:00Z", + "Date": "2025-09-15T12:29:59Z", + "Open": 4532.29, + "Close": 4516.35, + "High": 4538.32, + "Low": 4514.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:30:00Z", + "Date": "2025-09-15T12:44:59Z", + "Open": 4516.35, + "Close": 4529.59, + "High": 4529.88, + "Low": 4511.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T12:45:00Z", + "Date": "2025-09-15T12:59:59Z", + "Open": 4529.59, + "Close": 4515.77, + "High": 4530.06, + "Low": 4512.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:00:00Z", + "Date": "2025-09-15T13:14:59Z", + "Open": 4515.77, + "Close": 4526.19, + "High": 4527.89, + "Low": 4511.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:15:00Z", + "Date": "2025-09-15T13:29:59Z", + "Open": 4526.19, + "Close": 4529.99, + "High": 4532.25, + "Low": 4518.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:30:00Z", + "Date": "2025-09-15T13:44:59Z", + "Open": 4529.99, + "Close": 4498.76, + "High": 4543.28, + "Low": 4493.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T13:45:00Z", + "Date": "2025-09-15T13:59:59Z", + "Open": 4498.76, + "Close": 4516.9, + "High": 4526.31, + "Low": 4495.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:00:00Z", + "Date": "2025-09-15T14:14:59Z", + "Open": 4516.9, + "Close": 4511.68, + "High": 4519.68, + "Low": 4499.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:15:00Z", + "Date": "2025-09-15T14:29:59Z", + "Open": 4511.68, + "Close": 4529.38, + "High": 4530.76, + "Low": 4502.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:30:00Z", + "Date": "2025-09-15T14:44:59Z", + "Open": 4529.38, + "Close": 4526.69, + "High": 4531.63, + "Low": 4514.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T14:45:00Z", + "Date": "2025-09-15T14:59:59Z", + "Open": 4526.69, + "Close": 4512.56, + "High": 4530.17, + "Low": 4512.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:00:00Z", + "Date": "2025-09-15T15:14:59Z", + "Open": 4512.56, + "Close": 4502.11, + "High": 4522.43, + "Low": 4499.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:15:00Z", + "Date": "2025-09-15T15:29:59Z", + "Open": 4502.11, + "Close": 4491.76, + "High": 4506.17, + "Low": 4480.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:30:00Z", + "Date": "2025-09-15T15:44:59Z", + "Open": 4491.76, + "Close": 4481.2, + "High": 4493.12, + "Low": 4466.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T15:45:00Z", + "Date": "2025-09-15T15:59:59Z", + "Open": 4481.2, + "Close": 4502.0, + "High": 4510.86, + "Low": 4475.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:00:00Z", + "Date": "2025-09-15T16:14:59Z", + "Open": 4502.0, + "Close": 4505.77, + "High": 4507.55, + "Low": 4481.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:15:00Z", + "Date": "2025-09-15T16:29:59Z", + "Open": 4505.77, + "Close": 4493.63, + "High": 4509.59, + "Low": 4491.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:30:00Z", + "Date": "2025-09-15T16:44:59Z", + "Open": 4493.63, + "Close": 4512.04, + "High": 4512.27, + "Low": 4488.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T16:45:00Z", + "Date": "2025-09-15T16:59:59Z", + "Open": 4512.04, + "Close": 4496.09, + "High": 4512.13, + "Low": 4490.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:00:00Z", + "Date": "2025-09-15T17:14:59Z", + "Open": 4496.09, + "Close": 4498.56, + "High": 4505.4, + "Low": 4491.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:15:00Z", + "Date": "2025-09-15T17:29:59Z", + "Open": 4498.56, + "Close": 4486.49, + "High": 4501.82, + "Low": 4476.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:30:00Z", + "Date": "2025-09-15T17:44:59Z", + "Open": 4486.49, + "Close": 4497.22, + "High": 4500.0, + "Low": 4483.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T17:45:00Z", + "Date": "2025-09-15T17:59:59Z", + "Open": 4497.22, + "Close": 4510.18, + "High": 4510.78, + "Low": 4491.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:00:00Z", + "Date": "2025-09-15T18:14:59Z", + "Open": 4510.18, + "Close": 4494.93, + "High": 4513.7, + "Low": 4492.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:15:00Z", + "Date": "2025-09-15T18:29:59Z", + "Open": 4494.93, + "Close": 4489.55, + "High": 4501.3, + "Low": 4489.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:30:00Z", + "Date": "2025-09-15T18:44:59Z", + "Open": 4489.55, + "Close": 4487.61, + "High": 4497.02, + "Low": 4486.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T18:45:00Z", + "Date": "2025-09-15T18:59:59Z", + "Open": 4487.61, + "Close": 4501.62, + "High": 4508.63, + "Low": 4486.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:00:00Z", + "Date": "2025-09-15T19:14:59Z", + "Open": 4501.62, + "Close": 4498.72, + "High": 4514.82, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:15:00Z", + "Date": "2025-09-15T19:29:59Z", + "Open": 4498.72, + "Close": 4487.25, + "High": 4498.81, + "Low": 4484.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:30:00Z", + "Date": "2025-09-15T19:44:59Z", + "Open": 4487.25, + "Close": 4496.26, + "High": 4500.57, + "Low": 4476.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T19:45:00Z", + "Date": "2025-09-15T19:59:59Z", + "Open": 4496.26, + "Close": 4493.96, + "High": 4504.16, + "Low": 4488.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:00:00Z", + "Date": "2025-09-15T20:14:59Z", + "Open": 4493.96, + "Close": 4501.59, + "High": 4504.88, + "Low": 4488.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:15:00Z", + "Date": "2025-09-15T20:29:59Z", + "Open": 4501.59, + "Close": 4504.61, + "High": 4511.33, + "Low": 4499.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:30:00Z", + "Date": "2025-09-15T20:44:59Z", + "Open": 4504.61, + "Close": 4511.08, + "High": 4511.68, + "Low": 4502.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T20:45:00Z", + "Date": "2025-09-15T20:59:59Z", + "Open": 4511.08, + "Close": 4511.65, + "High": 4514.09, + "Low": 4508.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:00:00Z", + "Date": "2025-09-15T21:14:59Z", + "Open": 4511.65, + "Close": 4512.39, + "High": 4517.01, + "Low": 4507.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:15:00Z", + "Date": "2025-09-15T21:29:59Z", + "Open": 4512.39, + "Close": 4517.49, + "High": 4521.15, + "Low": 4511.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:30:00Z", + "Date": "2025-09-15T21:44:59Z", + "Open": 4517.49, + "Close": 4523.95, + "High": 4525.54, + "Low": 4514.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T21:45:00Z", + "Date": "2025-09-15T21:59:59Z", + "Open": 4523.95, + "Close": 4524.91, + "High": 4529.33, + "Low": 4521.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:00:00Z", + "Date": "2025-09-15T22:14:59Z", + "Open": 4524.91, + "Close": 4522.21, + "High": 4530.68, + "Low": 4513.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:15:00Z", + "Date": "2025-09-15T22:29:59Z", + "Open": 4522.21, + "Close": 4521.23, + "High": 4526.68, + "Low": 4519.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:30:00Z", + "Date": "2025-09-15T22:44:59Z", + "Open": 4521.23, + "Close": 4515.33, + "High": 4523.61, + "Low": 4510.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T22:45:00Z", + "Date": "2025-09-15T22:59:59Z", + "Open": 4515.33, + "Close": 4514.67, + "High": 4518.39, + "Low": 4511.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:00:00Z", + "Date": "2025-09-15T23:14:59Z", + "Open": 4514.67, + "Close": 4520.85, + "High": 4521.23, + "Low": 4509.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:15:00Z", + "Date": "2025-09-15T23:29:59Z", + "Open": 4520.85, + "Close": 4526.95, + "High": 4528.99, + "Low": 4518.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:30:00Z", + "Date": "2025-09-15T23:44:59Z", + "Open": 4526.95, + "Close": 4521.71, + "High": 4528.82, + "Low": 4520.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-15T23:45:00Z", + "Date": "2025-09-15T23:59:59Z", + "Open": 4521.71, + "Close": 4524.58, + "High": 4528.31, + "Low": 4520.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:00:00Z", + "Date": "2025-09-16T00:14:59Z", + "Open": 4524.58, + "Close": 4518.55, + "High": 4525.0, + "Low": 4516.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:15:00Z", + "Date": "2025-09-16T00:29:59Z", + "Open": 4518.55, + "Close": 4509.6, + "High": 4524.71, + "Low": 4507.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:30:00Z", + "Date": "2025-09-16T00:44:59Z", + "Open": 4509.6, + "Close": 4513.43, + "High": 4516.75, + "Low": 4508.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T00:45:00Z", + "Date": "2025-09-16T00:59:59Z", + "Open": 4513.43, + "Close": 4514.44, + "High": 4516.17, + "Low": 4505.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:00:00Z", + "Date": "2025-09-16T01:14:59Z", + "Open": 4514.44, + "Close": 4526.83, + "High": 4531.05, + "Low": 4513.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:15:00Z", + "Date": "2025-09-16T01:29:59Z", + "Open": 4526.83, + "Close": 4533.22, + "High": 4538.11, + "Low": 4526.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:30:00Z", + "Date": "2025-09-16T01:44:59Z", + "Open": 4533.22, + "Close": 4528.46, + "High": 4537.97, + "Low": 4524.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T01:45:00Z", + "Date": "2025-09-16T01:59:59Z", + "Open": 4528.46, + "Close": 4518.82, + "High": 4535.45, + "Low": 4516.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:00:00Z", + "Date": "2025-09-16T02:14:59Z", + "Open": 4518.82, + "Close": 4528.95, + "High": 4531.36, + "Low": 4518.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:15:00Z", + "Date": "2025-09-16T02:29:59Z", + "Open": 4528.95, + "Close": 4527.24, + "High": 4533.06, + "Low": 4523.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:30:00Z", + "Date": "2025-09-16T02:44:59Z", + "Open": 4527.24, + "Close": 4519.93, + "High": 4531.99, + "Low": 4518.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T02:45:00Z", + "Date": "2025-09-16T02:59:59Z", + "Open": 4519.93, + "Close": 4514.89, + "High": 4523.99, + "Low": 4514.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:00:00Z", + "Date": "2025-09-16T03:14:59Z", + "Open": 4514.89, + "Close": 4519.19, + "High": 4520.87, + "Low": 4514.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:15:00Z", + "Date": "2025-09-16T03:29:59Z", + "Open": 4519.19, + "Close": 4520.33, + "High": 4522.09, + "Low": 4515.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:30:00Z", + "Date": "2025-09-16T03:44:59Z", + "Open": 4520.33, + "Close": 4526.81, + "High": 4533.02, + "Low": 4520.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T03:45:00Z", + "Date": "2025-09-16T03:59:59Z", + "Open": 4526.81, + "Close": 4521.66, + "High": 4527.94, + "Low": 4521.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:00:00Z", + "Date": "2025-09-16T04:14:59Z", + "Open": 4521.66, + "Close": 4510.24, + "High": 4524.67, + "Low": 4509.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:15:00Z", + "Date": "2025-09-16T04:29:59Z", + "Open": 4510.24, + "Close": 4514.75, + "High": 4514.94, + "Low": 4489.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:30:00Z", + "Date": "2025-09-16T04:44:59Z", + "Open": 4514.75, + "Close": 4515.05, + "High": 4517.7, + "Low": 4510.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T04:45:00Z", + "Date": "2025-09-16T04:59:59Z", + "Open": 4515.05, + "Close": 4520.07, + "High": 4522.22, + "Low": 4512.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:00:00Z", + "Date": "2025-09-16T05:14:59Z", + "Open": 4520.07, + "Close": 4529.13, + "High": 4531.62, + "Low": 4515.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:15:00Z", + "Date": "2025-09-16T05:29:59Z", + "Open": 4529.13, + "Close": 4520.74, + "High": 4533.83, + "Low": 4512.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:30:00Z", + "Date": "2025-09-16T05:44:59Z", + "Open": 4520.74, + "Close": 4528.25, + "High": 4529.48, + "Low": 4520.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T05:45:00Z", + "Date": "2025-09-16T05:59:59Z", + "Open": 4528.25, + "Close": 4530.0, + "High": 4531.68, + "Low": 4524.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:00:00Z", + "Date": "2025-09-16T06:14:59Z", + "Open": 4530.0, + "Close": 4535.52, + "High": 4536.48, + "Low": 4527.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:15:00Z", + "Date": "2025-09-16T06:29:59Z", + "Open": 4535.52, + "Close": 4516.96, + "High": 4536.71, + "Low": 4516.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:30:00Z", + "Date": "2025-09-16T06:44:59Z", + "Open": 4516.96, + "Close": 4506.87, + "High": 4517.74, + "Low": 4494.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T06:45:00Z", + "Date": "2025-09-16T06:59:59Z", + "Open": 4506.87, + "Close": 4509.48, + "High": 4510.79, + "Low": 4500.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:00:00Z", + "Date": "2025-09-16T07:14:59Z", + "Open": 4509.48, + "Close": 4506.66, + "High": 4513.59, + "Low": 4504.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:15:00Z", + "Date": "2025-09-16T07:29:59Z", + "Open": 4506.66, + "Close": 4511.71, + "High": 4514.51, + "Low": 4505.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:30:00Z", + "Date": "2025-09-16T07:44:59Z", + "Open": 4511.71, + "Close": 4510.69, + "High": 4514.9, + "Low": 4502.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T07:45:00Z", + "Date": "2025-09-16T07:59:59Z", + "Open": 4510.69, + "Close": 4513.12, + "High": 4516.92, + "Low": 4510.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:00:00Z", + "Date": "2025-09-16T08:14:59Z", + "Open": 4513.12, + "Close": 4528.36, + "High": 4529.66, + "Low": 4513.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:15:00Z", + "Date": "2025-09-16T08:29:59Z", + "Open": 4528.36, + "Close": 4514.14, + "High": 4532.4, + "Low": 4512.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:30:00Z", + "Date": "2025-09-16T08:44:59Z", + "Open": 4514.14, + "Close": 4505.34, + "High": 4515.11, + "Low": 4499.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T08:45:00Z", + "Date": "2025-09-16T08:59:59Z", + "Open": 4505.34, + "Close": 4512.18, + "High": 4515.03, + "Low": 4503.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:00:00Z", + "Date": "2025-09-16T09:14:59Z", + "Open": 4512.18, + "Close": 4510.94, + "High": 4514.97, + "Low": 4508.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:15:00Z", + "Date": "2025-09-16T09:29:59Z", + "Open": 4510.94, + "Close": 4507.92, + "High": 4516.16, + "Low": 4507.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:30:00Z", + "Date": "2025-09-16T09:44:59Z", + "Open": 4507.92, + "Close": 4507.04, + "High": 4513.36, + "Low": 4503.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T09:45:00Z", + "Date": "2025-09-16T09:59:59Z", + "Open": 4507.04, + "Close": 4512.31, + "High": 4517.79, + "Low": 4506.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:00:00Z", + "Date": "2025-09-16T10:14:59Z", + "Open": 4512.31, + "Close": 4510.92, + "High": 4515.31, + "Low": 4506.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:15:00Z", + "Date": "2025-09-16T10:29:59Z", + "Open": 4510.92, + "Close": 4509.97, + "High": 4515.0, + "Low": 4508.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:30:00Z", + "Date": "2025-09-16T10:44:59Z", + "Open": 4509.97, + "Close": 4502.28, + "High": 4511.8, + "Low": 4502.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T10:45:00Z", + "Date": "2025-09-16T10:59:59Z", + "Open": 4502.28, + "Close": 4499.13, + "High": 4510.78, + "Low": 4494.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:00:00Z", + "Date": "2025-09-16T11:14:59Z", + "Open": 4499.13, + "Close": 4497.75, + "High": 4502.98, + "Low": 4494.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:15:00Z", + "Date": "2025-09-16T11:29:59Z", + "Open": 4497.75, + "Close": 4501.66, + "High": 4504.21, + "Low": 4495.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:30:00Z", + "Date": "2025-09-16T11:44:59Z", + "Open": 4501.66, + "Close": 4501.69, + "High": 4508.19, + "Low": 4500.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T11:45:00Z", + "Date": "2025-09-16T11:59:59Z", + "Open": 4501.69, + "Close": 4502.1, + "High": 4507.76, + "Low": 4498.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:00:00Z", + "Date": "2025-09-16T12:14:59Z", + "Open": 4502.1, + "Close": 4501.8, + "High": 4506.72, + "Low": 4500.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:15:00Z", + "Date": "2025-09-16T12:29:59Z", + "Open": 4501.8, + "Close": 4498.0, + "High": 4506.07, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:30:00Z", + "Date": "2025-09-16T12:44:59Z", + "Open": 4498.0, + "Close": 4502.32, + "High": 4507.69, + "Low": 4497.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T12:45:00Z", + "Date": "2025-09-16T12:59:59Z", + "Open": 4502.32, + "Close": 4500.02, + "High": 4505.19, + "Low": 4498.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:00:00Z", + "Date": "2025-09-16T13:14:59Z", + "Open": 4500.02, + "Close": 4500.28, + "High": 4510.62, + "Low": 4499.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:15:00Z", + "Date": "2025-09-16T13:29:59Z", + "Open": 4500.28, + "Close": 4509.42, + "High": 4511.54, + "Low": 4497.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:30:00Z", + "Date": "2025-09-16T13:44:59Z", + "Open": 4509.42, + "Close": 4455.59, + "High": 4513.21, + "Low": 4454.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T13:45:00Z", + "Date": "2025-09-16T13:59:59Z", + "Open": 4455.59, + "Close": 4473.78, + "High": 4474.94, + "Low": 4433.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:00:00Z", + "Date": "2025-09-16T14:14:59Z", + "Open": 4473.78, + "Close": 4435.59, + "High": 4474.12, + "Low": 4425.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:15:00Z", + "Date": "2025-09-16T14:29:59Z", + "Open": 4435.59, + "Close": 4439.75, + "High": 4446.49, + "Low": 4428.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:30:00Z", + "Date": "2025-09-16T14:44:59Z", + "Open": 4439.75, + "Close": 4440.84, + "High": 4444.11, + "Low": 4430.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T14:45:00Z", + "Date": "2025-09-16T14:59:59Z", + "Open": 4440.84, + "Close": 4447.37, + "High": 4453.72, + "Low": 4439.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:00:00Z", + "Date": "2025-09-16T15:14:59Z", + "Open": 4447.37, + "Close": 4434.71, + "High": 4448.18, + "Low": 4430.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:15:00Z", + "Date": "2025-09-16T15:29:59Z", + "Open": 4434.71, + "Close": 4446.76, + "High": 4455.31, + "Low": 4433.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:30:00Z", + "Date": "2025-09-16T15:44:59Z", + "Open": 4446.76, + "Close": 4452.14, + "High": 4454.88, + "Low": 4442.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T15:45:00Z", + "Date": "2025-09-16T15:59:59Z", + "Open": 4452.14, + "Close": 4468.93, + "High": 4471.14, + "Low": 4447.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:00:00Z", + "Date": "2025-09-16T16:14:59Z", + "Open": 4468.93, + "Close": 4459.89, + "High": 4473.02, + "Low": 4457.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:15:00Z", + "Date": "2025-09-16T16:29:59Z", + "Open": 4459.89, + "Close": 4463.82, + "High": 4466.01, + "Low": 4447.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:30:00Z", + "Date": "2025-09-16T16:44:59Z", + "Open": 4463.82, + "Close": 4460.33, + "High": 4467.03, + "Low": 4456.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T16:45:00Z", + "Date": "2025-09-16T16:59:59Z", + "Open": 4460.33, + "Close": 4464.45, + "High": 4466.15, + "Low": 4455.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:00:00Z", + "Date": "2025-09-16T17:14:59Z", + "Open": 4464.45, + "Close": 4492.43, + "High": 4497.72, + "Low": 4463.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:15:00Z", + "Date": "2025-09-16T17:29:59Z", + "Open": 4492.43, + "Close": 4504.28, + "High": 4511.81, + "Low": 4492.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:30:00Z", + "Date": "2025-09-16T17:44:59Z", + "Open": 4504.28, + "Close": 4494.52, + "High": 4510.29, + "Low": 4487.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T17:45:00Z", + "Date": "2025-09-16T17:59:59Z", + "Open": 4494.52, + "Close": 4488.17, + "High": 4498.18, + "Low": 4479.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:00:00Z", + "Date": "2025-09-16T18:14:59Z", + "Open": 4488.17, + "Close": 4493.52, + "High": 4498.31, + "Low": 4487.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:15:00Z", + "Date": "2025-09-16T18:29:59Z", + "Open": 4493.52, + "Close": 4485.31, + "High": 4498.55, + "Low": 4482.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:30:00Z", + "Date": "2025-09-16T18:44:59Z", + "Open": 4485.31, + "Close": 4471.44, + "High": 4485.69, + "Low": 4467.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T18:45:00Z", + "Date": "2025-09-16T18:59:59Z", + "Open": 4471.44, + "Close": 4475.65, + "High": 4483.4, + "Low": 4468.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:00:00Z", + "Date": "2025-09-16T19:14:59Z", + "Open": 4475.65, + "Close": 4484.71, + "High": 4485.01, + "Low": 4471.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:15:00Z", + "Date": "2025-09-16T19:29:59Z", + "Open": 4484.71, + "Close": 4480.18, + "High": 4488.03, + "Low": 4478.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:30:00Z", + "Date": "2025-09-16T19:44:59Z", + "Open": 4480.18, + "Close": 4483.33, + "High": 4484.71, + "Low": 4474.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T19:45:00Z", + "Date": "2025-09-16T19:59:59Z", + "Open": 4483.33, + "Close": 4492.51, + "High": 4495.94, + "Low": 4483.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:00:00Z", + "Date": "2025-09-16T20:14:59Z", + "Open": 4492.51, + "Close": 4490.3, + "High": 4496.88, + "Low": 4487.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:15:00Z", + "Date": "2025-09-16T20:29:59Z", + "Open": 4490.3, + "Close": 4490.61, + "High": 4493.91, + "Low": 4484.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:30:00Z", + "Date": "2025-09-16T20:44:59Z", + "Open": 4490.61, + "Close": 4496.01, + "High": 4498.47, + "Low": 4487.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T20:45:00Z", + "Date": "2025-09-16T20:59:59Z", + "Open": 4496.01, + "Close": 4499.81, + "High": 4500.13, + "Low": 4495.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:00:00Z", + "Date": "2025-09-16T21:14:59Z", + "Open": 4499.81, + "Close": 4494.14, + "High": 4511.59, + "Low": 4494.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:15:00Z", + "Date": "2025-09-16T21:29:59Z", + "Open": 4494.14, + "Close": 4498.33, + "High": 4502.79, + "Low": 4491.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:30:00Z", + "Date": "2025-09-16T21:44:59Z", + "Open": 4498.33, + "Close": 4501.57, + "High": 4503.49, + "Low": 4498.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T21:45:00Z", + "Date": "2025-09-16T21:59:59Z", + "Open": 4501.57, + "Close": 4508.89, + "High": 4510.61, + "Low": 4501.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:00:00Z", + "Date": "2025-09-16T22:14:59Z", + "Open": 4508.89, + "Close": 4512.63, + "High": 4516.63, + "Low": 4504.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:15:00Z", + "Date": "2025-09-16T22:29:59Z", + "Open": 4512.63, + "Close": 4509.25, + "High": 4515.72, + "Low": 4508.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:30:00Z", + "Date": "2025-09-16T22:44:59Z", + "Open": 4509.25, + "Close": 4521.84, + "High": 4522.75, + "Low": 4502.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T22:45:00Z", + "Date": "2025-09-16T22:59:59Z", + "Open": 4521.84, + "Close": 4521.8, + "High": 4527.1, + "Low": 4519.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:00:00Z", + "Date": "2025-09-16T23:14:59Z", + "Open": 4521.8, + "Close": 4521.41, + "High": 4525.24, + "Low": 4517.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:15:00Z", + "Date": "2025-09-16T23:29:59Z", + "Open": 4521.41, + "Close": 4507.77, + "High": 4522.34, + "Low": 4505.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:30:00Z", + "Date": "2025-09-16T23:44:59Z", + "Open": 4507.77, + "Close": 4501.1, + "High": 4511.29, + "Low": 4497.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-16T23:45:00Z", + "Date": "2025-09-16T23:59:59Z", + "Open": 4501.1, + "Close": 4502.73, + "High": 4506.21, + "Low": 4499.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:00:00Z", + "Date": "2025-09-17T00:14:59Z", + "Open": 4502.73, + "Close": 4499.43, + "High": 4505.74, + "Low": 4494.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:15:00Z", + "Date": "2025-09-17T00:29:59Z", + "Open": 4499.43, + "Close": 4513.84, + "High": 4518.52, + "Low": 4499.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:30:00Z", + "Date": "2025-09-17T00:44:59Z", + "Open": 4513.84, + "Close": 4515.77, + "High": 4518.26, + "Low": 4511.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T00:45:00Z", + "Date": "2025-09-17T00:59:59Z", + "Open": 4515.77, + "Close": 4515.19, + "High": 4517.46, + "Low": 4509.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:00:00Z", + "Date": "2025-09-17T01:14:59Z", + "Open": 4515.19, + "Close": 4514.33, + "High": 4517.52, + "Low": 4509.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:15:00Z", + "Date": "2025-09-17T01:29:59Z", + "Open": 4514.33, + "Close": 4518.65, + "High": 4521.47, + "Low": 4506.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:30:00Z", + "Date": "2025-09-17T01:44:59Z", + "Open": 4518.65, + "Close": 4508.47, + "High": 4518.87, + "Low": 4504.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T01:45:00Z", + "Date": "2025-09-17T01:59:59Z", + "Open": 4508.47, + "Close": 4515.8, + "High": 4515.94, + "Low": 4504.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:00:00Z", + "Date": "2025-09-17T02:14:59Z", + "Open": 4515.8, + "Close": 4513.97, + "High": 4516.59, + "Low": 4509.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:15:00Z", + "Date": "2025-09-17T02:29:59Z", + "Open": 4513.97, + "Close": 4517.84, + "High": 4518.77, + "Low": 4510.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:30:00Z", + "Date": "2025-09-17T02:44:59Z", + "Open": 4517.84, + "Close": 4539.12, + "High": 4544.15, + "Low": 4516.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T02:45:00Z", + "Date": "2025-09-17T02:59:59Z", + "Open": 4539.12, + "Close": 4533.02, + "High": 4554.23, + "Low": 4531.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:00:00Z", + "Date": "2025-09-17T03:14:59Z", + "Open": 4533.02, + "Close": 4528.18, + "High": 4533.08, + "Low": 4519.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:15:00Z", + "Date": "2025-09-17T03:29:59Z", + "Open": 4528.18, + "Close": 4521.29, + "High": 4532.22, + "Low": 4518.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:30:00Z", + "Date": "2025-09-17T03:44:59Z", + "Open": 4521.29, + "Close": 4506.44, + "High": 4522.82, + "Low": 4505.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T03:45:00Z", + "Date": "2025-09-17T03:59:59Z", + "Open": 4506.44, + "Close": 4499.01, + "High": 4510.82, + "Low": 4497.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:00:00Z", + "Date": "2025-09-17T04:14:59Z", + "Open": 4499.01, + "Close": 4502.14, + "High": 4506.52, + "Low": 4497.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:15:00Z", + "Date": "2025-09-17T04:29:59Z", + "Open": 4502.14, + "Close": 4489.5, + "High": 4502.62, + "Low": 4488.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:30:00Z", + "Date": "2025-09-17T04:44:59Z", + "Open": 4489.5, + "Close": 4485.11, + "High": 4489.71, + "Low": 4482.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T04:45:00Z", + "Date": "2025-09-17T04:59:59Z", + "Open": 4485.11, + "Close": 4478.92, + "High": 4485.17, + "Low": 4465.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:00:00Z", + "Date": "2025-09-17T05:14:59Z", + "Open": 4478.92, + "Close": 4488.63, + "High": 4491.79, + "Low": 4478.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:15:00Z", + "Date": "2025-09-17T05:29:59Z", + "Open": 4488.63, + "Close": 4483.87, + "High": 4490.66, + "Low": 4482.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:30:00Z", + "Date": "2025-09-17T05:44:59Z", + "Open": 4483.87, + "Close": 4492.16, + "High": 4492.8, + "Low": 4483.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T05:45:00Z", + "Date": "2025-09-17T05:59:59Z", + "Open": 4492.16, + "Close": 4516.74, + "High": 4519.87, + "Low": 4480.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:00:00Z", + "Date": "2025-09-17T06:14:59Z", + "Open": 4516.74, + "Close": 4517.02, + "High": 4520.32, + "Low": 4508.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:15:00Z", + "Date": "2025-09-17T06:29:59Z", + "Open": 4517.02, + "Close": 4520.44, + "High": 4527.82, + "Low": 4516.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:30:00Z", + "Date": "2025-09-17T06:44:59Z", + "Open": 4520.44, + "Close": 4539.64, + "High": 4540.6, + "Low": 4520.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T06:45:00Z", + "Date": "2025-09-17T06:59:59Z", + "Open": 4539.64, + "Close": 4547.28, + "High": 4550.84, + "Low": 4531.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:00:00Z", + "Date": "2025-09-17T07:14:59Z", + "Open": 4547.28, + "Close": 4548.7, + "High": 4551.08, + "Low": 4538.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:15:00Z", + "Date": "2025-09-17T07:29:59Z", + "Open": 4548.7, + "Close": 4543.89, + "High": 4557.04, + "Low": 4539.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:30:00Z", + "Date": "2025-09-17T07:44:59Z", + "Open": 4543.89, + "Close": 4541.56, + "High": 4547.33, + "Low": 4540.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T07:45:00Z", + "Date": "2025-09-17T07:59:59Z", + "Open": 4541.56, + "Close": 4545.65, + "High": 4547.64, + "Low": 4541.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:00:00Z", + "Date": "2025-09-17T08:14:59Z", + "Open": 4545.65, + "Close": 4518.24, + "High": 4547.4, + "Low": 4517.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:15:00Z", + "Date": "2025-09-17T08:29:59Z", + "Open": 4518.24, + "Close": 4512.17, + "High": 4524.36, + "Low": 4511.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:30:00Z", + "Date": "2025-09-17T08:44:59Z", + "Open": 4512.17, + "Close": 4504.03, + "High": 4513.16, + "Low": 4499.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T08:45:00Z", + "Date": "2025-09-17T08:59:59Z", + "Open": 4504.03, + "Close": 4512.51, + "High": 4514.61, + "Low": 4501.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:00:00Z", + "Date": "2025-09-17T09:14:59Z", + "Open": 4512.51, + "Close": 4507.36, + "High": 4512.66, + "Low": 4505.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:15:00Z", + "Date": "2025-09-17T09:29:59Z", + "Open": 4507.36, + "Close": 4509.08, + "High": 4511.7, + "Low": 4502.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:30:00Z", + "Date": "2025-09-17T09:44:59Z", + "Open": 4509.08, + "Close": 4505.06, + "High": 4511.04, + "Low": 4502.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T09:45:00Z", + "Date": "2025-09-17T09:59:59Z", + "Open": 4505.06, + "Close": 4496.36, + "High": 4506.41, + "Low": 4496.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:00:00Z", + "Date": "2025-09-17T10:14:59Z", + "Open": 4496.36, + "Close": 4491.73, + "High": 4502.51, + "Low": 4491.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:15:00Z", + "Date": "2025-09-17T10:29:59Z", + "Open": 4491.73, + "Close": 4486.33, + "High": 4494.21, + "Low": 4484.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:30:00Z", + "Date": "2025-09-17T10:44:59Z", + "Open": 4486.33, + "Close": 4488.63, + "High": 4492.2, + "Low": 4481.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T10:45:00Z", + "Date": "2025-09-17T10:59:59Z", + "Open": 4488.63, + "Close": 4485.26, + "High": 4489.87, + "Low": 4480.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:00:00Z", + "Date": "2025-09-17T11:14:59Z", + "Open": 4485.26, + "Close": 4490.94, + "High": 4491.81, + "Low": 4480.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:15:00Z", + "Date": "2025-09-17T11:29:59Z", + "Open": 4490.94, + "Close": 4494.83, + "High": 4498.71, + "Low": 4488.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:30:00Z", + "Date": "2025-09-17T11:44:59Z", + "Open": 4494.83, + "Close": 4491.97, + "High": 4496.11, + "Low": 4490.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T11:45:00Z", + "Date": "2025-09-17T11:59:59Z", + "Open": 4491.97, + "Close": 4493.03, + "High": 4497.51, + "Low": 4491.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:00:00Z", + "Date": "2025-09-17T12:14:59Z", + "Open": 4493.03, + "Close": 4491.45, + "High": 4496.11, + "Low": 4484.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:15:00Z", + "Date": "2025-09-17T12:29:59Z", + "Open": 4491.45, + "Close": 4507.26, + "High": 4507.42, + "Low": 4486.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:30:00Z", + "Date": "2025-09-17T12:44:59Z", + "Open": 4507.26, + "Close": 4499.83, + "High": 4513.92, + "Low": 4493.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T12:45:00Z", + "Date": "2025-09-17T12:59:59Z", + "Open": 4499.83, + "Close": 4503.39, + "High": 4508.06, + "Low": 4497.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:00:00Z", + "Date": "2025-09-17T13:14:59Z", + "Open": 4503.39, + "Close": 4507.31, + "High": 4512.11, + "Low": 4501.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:15:00Z", + "Date": "2025-09-17T13:29:59Z", + "Open": 4507.31, + "Close": 4506.17, + "High": 4513.99, + "Low": 4504.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:30:00Z", + "Date": "2025-09-17T13:44:59Z", + "Open": 4506.17, + "Close": 4490.66, + "High": 4508.1, + "Low": 4485.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T13:45:00Z", + "Date": "2025-09-17T13:59:59Z", + "Open": 4490.66, + "Close": 4497.17, + "High": 4508.06, + "Low": 4487.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:00:00Z", + "Date": "2025-09-17T14:14:59Z", + "Open": 4497.17, + "Close": 4502.48, + "High": 4505.4, + "Low": 4493.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:15:00Z", + "Date": "2025-09-17T14:29:59Z", + "Open": 4502.48, + "Close": 4475.77, + "High": 4504.51, + "Low": 4470.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:30:00Z", + "Date": "2025-09-17T14:44:59Z", + "Open": 4475.77, + "Close": 4487.33, + "High": 4491.06, + "Low": 4468.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T14:45:00Z", + "Date": "2025-09-17T14:59:59Z", + "Open": 4487.33, + "Close": 4491.35, + "High": 4496.65, + "Low": 4480.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:00:00Z", + "Date": "2025-09-17T15:14:59Z", + "Open": 4491.35, + "Close": 4497.92, + "High": 4499.48, + "Low": 4487.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:15:00Z", + "Date": "2025-09-17T15:29:59Z", + "Open": 4497.92, + "Close": 4483.19, + "High": 4500.36, + "Low": 4482.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:30:00Z", + "Date": "2025-09-17T15:44:59Z", + "Open": 4483.19, + "Close": 4494.78, + "High": 4498.46, + "Low": 4483.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T15:45:00Z", + "Date": "2025-09-17T15:59:59Z", + "Open": 4494.78, + "Close": 4490.77, + "High": 4496.64, + "Low": 4488.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:00:00Z", + "Date": "2025-09-17T16:14:59Z", + "Open": 4490.77, + "Close": 4481.48, + "High": 4490.84, + "Low": 4479.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:15:00Z", + "Date": "2025-09-17T16:29:59Z", + "Open": 4481.48, + "Close": 4484.71, + "High": 4485.05, + "Low": 4471.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:30:00Z", + "Date": "2025-09-17T16:44:59Z", + "Open": 4484.71, + "Close": 4486.98, + "High": 4488.0, + "Low": 4480.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T16:45:00Z", + "Date": "2025-09-17T16:59:59Z", + "Open": 4486.98, + "Close": 4488.5, + "High": 4493.44, + "Low": 4483.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:00:00Z", + "Date": "2025-09-17T17:14:59Z", + "Open": 4488.5, + "Close": 4483.11, + "High": 4495.52, + "Low": 4480.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:15:00Z", + "Date": "2025-09-17T17:29:59Z", + "Open": 4483.11, + "Close": 4483.86, + "High": 4486.92, + "Low": 4474.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:30:00Z", + "Date": "2025-09-17T17:44:59Z", + "Open": 4483.86, + "Close": 4510.64, + "High": 4534.68, + "Low": 4482.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T17:45:00Z", + "Date": "2025-09-17T17:59:59Z", + "Open": 4510.64, + "Close": 4453.12, + "High": 4529.66, + "Low": 4452.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:00:00Z", + "Date": "2025-09-17T18:14:59Z", + "Open": 4453.12, + "Close": 4460.08, + "High": 4518.35, + "Low": 4424.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:15:00Z", + "Date": "2025-09-17T18:29:59Z", + "Open": 4460.08, + "Close": 4499.22, + "High": 4501.99, + "Low": 4439.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:30:00Z", + "Date": "2025-09-17T18:44:59Z", + "Open": 4499.22, + "Close": 4444.93, + "High": 4500.04, + "Low": 4439.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T18:45:00Z", + "Date": "2025-09-17T18:59:59Z", + "Open": 4444.93, + "Close": 4457.36, + "High": 4464.42, + "Low": 4426.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:00:00Z", + "Date": "2025-09-17T19:14:59Z", + "Open": 4457.36, + "Close": 4473.63, + "High": 4497.43, + "Low": 4455.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:15:00Z", + "Date": "2025-09-17T19:29:59Z", + "Open": 4473.63, + "Close": 4509.66, + "High": 4518.21, + "Low": 4473.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:30:00Z", + "Date": "2025-09-17T19:44:59Z", + "Open": 4509.66, + "Close": 4510.5, + "High": 4517.22, + "Low": 4497.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T19:45:00Z", + "Date": "2025-09-17T19:59:59Z", + "Open": 4510.5, + "Close": 4519.66, + "High": 4528.38, + "Low": 4502.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:00:00Z", + "Date": "2025-09-17T20:14:59Z", + "Open": 4519.66, + "Close": 4533.96, + "High": 4543.16, + "Low": 4519.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:15:00Z", + "Date": "2025-09-17T20:29:59Z", + "Open": 4533.96, + "Close": 4516.64, + "High": 4542.7, + "Low": 4515.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:30:00Z", + "Date": "2025-09-17T20:44:59Z", + "Open": 4516.64, + "Close": 4511.17, + "High": 4528.56, + "Low": 4505.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T20:45:00Z", + "Date": "2025-09-17T20:59:59Z", + "Open": 4511.17, + "Close": 4503.36, + "High": 4518.69, + "Low": 4497.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:00:00Z", + "Date": "2025-09-17T21:14:59Z", + "Open": 4503.36, + "Close": 4519.66, + "High": 4521.31, + "Low": 4488.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:15:00Z", + "Date": "2025-09-17T21:29:59Z", + "Open": 4519.66, + "Close": 4518.05, + "High": 4527.49, + "Low": 4515.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:30:00Z", + "Date": "2025-09-17T21:44:59Z", + "Open": 4518.05, + "Close": 4531.63, + "High": 4531.98, + "Low": 4517.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T21:45:00Z", + "Date": "2025-09-17T21:59:59Z", + "Open": 4531.63, + "Close": 4530.79, + "High": 4540.32, + "Low": 4525.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:00:00Z", + "Date": "2025-09-17T22:14:59Z", + "Open": 4530.79, + "Close": 4549.95, + "High": 4551.47, + "Low": 4528.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:15:00Z", + "Date": "2025-09-17T22:29:59Z", + "Open": 4549.95, + "Close": 4566.13, + "High": 4568.46, + "Low": 4541.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:30:00Z", + "Date": "2025-09-17T22:44:59Z", + "Open": 4566.13, + "Close": 4576.86, + "High": 4578.7, + "Low": 4563.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T22:45:00Z", + "Date": "2025-09-17T22:59:59Z", + "Open": 4576.86, + "Close": 4588.61, + "High": 4603.06, + "Low": 4572.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:00:00Z", + "Date": "2025-09-17T23:14:59Z", + "Open": 4588.61, + "Close": 4602.68, + "High": 4618.58, + "Low": 4588.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:15:00Z", + "Date": "2025-09-17T23:29:59Z", + "Open": 4602.68, + "Close": 4589.66, + "High": 4607.32, + "Low": 4588.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:30:00Z", + "Date": "2025-09-17T23:44:59Z", + "Open": 4589.66, + "Close": 4588.02, + "High": 4604.09, + "Low": 4584.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-17T23:45:00Z", + "Date": "2025-09-17T23:59:59Z", + "Open": 4588.02, + "Close": 4591.89, + "High": 4598.67, + "Low": 4588.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:00:00Z", + "Date": "2025-09-18T00:14:59Z", + "Open": 4591.89, + "Close": 4608.52, + "High": 4611.4, + "Low": 4591.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:15:00Z", + "Date": "2025-09-18T00:29:59Z", + "Open": 4608.52, + "Close": 4596.44, + "High": 4610.0, + "Low": 4594.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:30:00Z", + "Date": "2025-09-18T00:44:59Z", + "Open": 4596.44, + "Close": 4601.76, + "High": 4607.17, + "Low": 4595.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T00:45:00Z", + "Date": "2025-09-18T00:59:59Z", + "Open": 4601.76, + "Close": 4586.49, + "High": 4606.22, + "Low": 4584.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:00:00Z", + "Date": "2025-09-18T01:14:59Z", + "Open": 4586.49, + "Close": 4606.02, + "High": 4610.81, + "Low": 4581.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:15:00Z", + "Date": "2025-09-18T01:29:59Z", + "Open": 4606.02, + "Close": 4610.98, + "High": 4616.37, + "Low": 4602.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:30:00Z", + "Date": "2025-09-18T01:44:59Z", + "Open": 4610.98, + "Close": 4633.59, + "High": 4634.79, + "Low": 4610.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T01:45:00Z", + "Date": "2025-09-18T01:59:59Z", + "Open": 4633.59, + "Close": 4620.47, + "High": 4634.76, + "Low": 4618.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:00:00Z", + "Date": "2025-09-18T02:14:59Z", + "Open": 4620.47, + "Close": 4617.34, + "High": 4621.61, + "Low": 4610.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:15:00Z", + "Date": "2025-09-18T02:29:59Z", + "Open": 4617.34, + "Close": 4608.44, + "High": 4619.24, + "Low": 4606.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:30:00Z", + "Date": "2025-09-18T02:44:59Z", + "Open": 4608.44, + "Close": 4610.59, + "High": 4615.65, + "Low": 4607.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T02:45:00Z", + "Date": "2025-09-18T02:59:59Z", + "Open": 4610.59, + "Close": 4615.47, + "High": 4617.73, + "Low": 4607.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:00:00Z", + "Date": "2025-09-18T03:14:59Z", + "Open": 4615.47, + "Close": 4640.13, + "High": 4641.32, + "Low": 4610.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:15:00Z", + "Date": "2025-09-18T03:29:59Z", + "Open": 4640.13, + "Close": 4631.67, + "High": 4646.37, + "Low": 4627.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:30:00Z", + "Date": "2025-09-18T03:44:59Z", + "Open": 4631.67, + "Close": 4623.14, + "High": 4633.98, + "Low": 4622.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T03:45:00Z", + "Date": "2025-09-18T03:59:59Z", + "Open": 4623.14, + "Close": 4615.56, + "High": 4625.08, + "Low": 4614.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:00:00Z", + "Date": "2025-09-18T04:14:59Z", + "Open": 4615.56, + "Close": 4617.24, + "High": 4620.59, + "Low": 4610.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:15:00Z", + "Date": "2025-09-18T04:29:59Z", + "Open": 4617.24, + "Close": 4609.11, + "High": 4621.51, + "Low": 4607.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:30:00Z", + "Date": "2025-09-18T04:44:59Z", + "Open": 4609.11, + "Close": 4606.74, + "High": 4612.07, + "Low": 4599.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T04:45:00Z", + "Date": "2025-09-18T04:59:59Z", + "Open": 4606.74, + "Close": 4612.98, + "High": 4613.47, + "Low": 4603.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:00:00Z", + "Date": "2025-09-18T05:14:59Z", + "Open": 4612.98, + "Close": 4603.7, + "High": 4613.27, + "Low": 4602.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:15:00Z", + "Date": "2025-09-18T05:29:59Z", + "Open": 4603.7, + "Close": 4592.11, + "High": 4607.93, + "Low": 4591.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:30:00Z", + "Date": "2025-09-18T05:44:59Z", + "Open": 4592.11, + "Close": 4590.52, + "High": 4595.64, + "Low": 4585.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T05:45:00Z", + "Date": "2025-09-18T05:59:59Z", + "Open": 4590.52, + "Close": 4590.56, + "High": 4592.98, + "Low": 4586.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:00:00Z", + "Date": "2025-09-18T06:14:59Z", + "Open": 4590.56, + "Close": 4564.04, + "High": 4594.75, + "Low": 4561.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:15:00Z", + "Date": "2025-09-18T06:29:59Z", + "Open": 4564.04, + "Close": 4559.43, + "High": 4574.16, + "Low": 4557.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:30:00Z", + "Date": "2025-09-18T06:44:59Z", + "Open": 4559.43, + "Close": 4569.79, + "High": 4572.37, + "Low": 4554.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T06:45:00Z", + "Date": "2025-09-18T06:59:59Z", + "Open": 4569.79, + "Close": 4572.6, + "High": 4575.54, + "Low": 4565.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:00:00Z", + "Date": "2025-09-18T07:14:59Z", + "Open": 4572.6, + "Close": 4579.47, + "High": 4581.16, + "Low": 4572.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:15:00Z", + "Date": "2025-09-18T07:29:59Z", + "Open": 4579.47, + "Close": 4579.49, + "High": 4583.23, + "Low": 4572.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:30:00Z", + "Date": "2025-09-18T07:44:59Z", + "Open": 4579.49, + "Close": 4581.98, + "High": 4582.7, + "Low": 4574.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T07:45:00Z", + "Date": "2025-09-18T07:59:59Z", + "Open": 4581.98, + "Close": 4576.12, + "High": 4584.67, + "Low": 4575.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:00:00Z", + "Date": "2025-09-18T08:14:59Z", + "Open": 4576.12, + "Close": 4584.58, + "High": 4585.23, + "Low": 4572.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:15:00Z", + "Date": "2025-09-18T08:29:59Z", + "Open": 4584.58, + "Close": 4594.1, + "High": 4596.07, + "Low": 4581.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:30:00Z", + "Date": "2025-09-18T08:44:59Z", + "Open": 4594.1, + "Close": 4595.52, + "High": 4608.82, + "Low": 4591.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T08:45:00Z", + "Date": "2025-09-18T08:59:59Z", + "Open": 4595.52, + "Close": 4603.62, + "High": 4605.35, + "Low": 4593.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:00:00Z", + "Date": "2025-09-18T09:14:59Z", + "Open": 4603.62, + "Close": 4597.02, + "High": 4604.87, + "Low": 4594.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:15:00Z", + "Date": "2025-09-18T09:29:59Z", + "Open": 4597.02, + "Close": 4602.98, + "High": 4604.78, + "Low": 4596.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:30:00Z", + "Date": "2025-09-18T09:44:59Z", + "Open": 4602.98, + "Close": 4593.56, + "High": 4605.27, + "Low": 4591.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T09:45:00Z", + "Date": "2025-09-18T09:59:59Z", + "Open": 4593.56, + "Close": 4598.62, + "High": 4600.73, + "Low": 4592.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:00:00Z", + "Date": "2025-09-18T10:14:59Z", + "Open": 4598.62, + "Close": 4588.93, + "High": 4602.4, + "Low": 4584.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:15:00Z", + "Date": "2025-09-18T10:29:59Z", + "Open": 4588.93, + "Close": 4573.95, + "High": 4591.34, + "Low": 4572.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:30:00Z", + "Date": "2025-09-18T10:44:59Z", + "Open": 4573.95, + "Close": 4579.76, + "High": 4582.14, + "Low": 4573.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T10:45:00Z", + "Date": "2025-09-18T10:59:59Z", + "Open": 4579.76, + "Close": 4575.69, + "High": 4579.89, + "Low": 4574.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:00:00Z", + "Date": "2025-09-18T11:14:59Z", + "Open": 4575.69, + "Close": 4583.35, + "High": 4585.0, + "Low": 4575.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:15:00Z", + "Date": "2025-09-18T11:29:59Z", + "Open": 4583.35, + "Close": 4584.2, + "High": 4590.16, + "Low": 4582.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:30:00Z", + "Date": "2025-09-18T11:44:59Z", + "Open": 4584.2, + "Close": 4576.9, + "High": 4587.4, + "Low": 4574.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T11:45:00Z", + "Date": "2025-09-18T11:59:59Z", + "Open": 4576.9, + "Close": 4577.28, + "High": 4578.7, + "Low": 4570.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:00:00Z", + "Date": "2025-09-18T12:14:59Z", + "Open": 4577.28, + "Close": 4581.65, + "High": 4582.4, + "Low": 4569.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:15:00Z", + "Date": "2025-09-18T12:29:59Z", + "Open": 4581.65, + "Close": 4587.36, + "High": 4589.29, + "Low": 4576.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:30:00Z", + "Date": "2025-09-18T12:44:59Z", + "Open": 4587.36, + "Close": 4580.06, + "High": 4587.68, + "Low": 4570.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T12:45:00Z", + "Date": "2025-09-18T12:59:59Z", + "Open": 4580.06, + "Close": 4572.72, + "High": 4583.29, + "Low": 4572.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:00:00Z", + "Date": "2025-09-18T13:14:59Z", + "Open": 4572.72, + "Close": 4583.39, + "High": 4584.08, + "Low": 4565.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:15:00Z", + "Date": "2025-09-18T13:29:59Z", + "Open": 4583.39, + "Close": 4586.57, + "High": 4587.87, + "Low": 4580.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:30:00Z", + "Date": "2025-09-18T13:44:59Z", + "Open": 4586.57, + "Close": 4575.5, + "High": 4606.03, + "Low": 4573.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T13:45:00Z", + "Date": "2025-09-18T13:59:59Z", + "Open": 4575.5, + "Close": 4589.94, + "High": 4590.69, + "Low": 4560.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:00:00Z", + "Date": "2025-09-18T14:14:59Z", + "Open": 4589.94, + "Close": 4608.7, + "High": 4621.13, + "Low": 4588.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:15:00Z", + "Date": "2025-09-18T14:29:59Z", + "Open": 4608.7, + "Close": 4610.46, + "High": 4627.49, + "Low": 4606.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:30:00Z", + "Date": "2025-09-18T14:44:59Z", + "Open": 4610.46, + "Close": 4601.77, + "High": 4616.03, + "Low": 4595.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T14:45:00Z", + "Date": "2025-09-18T14:59:59Z", + "Open": 4601.77, + "Close": 4598.1, + "High": 4602.64, + "Low": 4591.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:00:00Z", + "Date": "2025-09-18T15:14:59Z", + "Open": 4598.1, + "Close": 4592.84, + "High": 4608.31, + "Low": 4590.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:15:00Z", + "Date": "2025-09-18T15:29:59Z", + "Open": 4592.84, + "Close": 4592.22, + "High": 4608.71, + "Low": 4588.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:30:00Z", + "Date": "2025-09-18T15:44:59Z", + "Open": 4592.22, + "Close": 4598.76, + "High": 4603.73, + "Low": 4592.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T15:45:00Z", + "Date": "2025-09-18T15:59:59Z", + "Open": 4598.76, + "Close": 4601.22, + "High": 4610.21, + "Low": 4598.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:00:00Z", + "Date": "2025-09-18T16:14:59Z", + "Open": 4601.22, + "Close": 4600.76, + "High": 4608.8, + "Low": 4591.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:15:00Z", + "Date": "2025-09-18T16:29:59Z", + "Open": 4600.76, + "Close": 4618.36, + "High": 4620.9, + "Low": 4600.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:30:00Z", + "Date": "2025-09-18T16:44:59Z", + "Open": 4618.36, + "Close": 4632.27, + "High": 4635.0, + "Low": 4612.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T16:45:00Z", + "Date": "2025-09-18T16:59:59Z", + "Open": 4632.27, + "Close": 4623.63, + "High": 4638.97, + "Low": 4622.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:00:00Z", + "Date": "2025-09-18T17:14:59Z", + "Open": 4623.63, + "Close": 4618.38, + "High": 4627.76, + "Low": 4609.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:15:00Z", + "Date": "2025-09-18T17:29:59Z", + "Open": 4618.38, + "Close": 4609.51, + "High": 4632.39, + "Low": 4608.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:30:00Z", + "Date": "2025-09-18T17:44:59Z", + "Open": 4609.51, + "Close": 4606.76, + "High": 4610.07, + "Low": 4598.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T17:45:00Z", + "Date": "2025-09-18T17:59:59Z", + "Open": 4606.76, + "Close": 4611.48, + "High": 4617.26, + "Low": 4606.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:00:00Z", + "Date": "2025-09-18T18:14:59Z", + "Open": 4611.48, + "Close": 4613.96, + "High": 4616.0, + "Low": 4604.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:15:00Z", + "Date": "2025-09-18T18:29:59Z", + "Open": 4613.96, + "Close": 4613.42, + "High": 4616.5, + "Low": 4607.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:30:00Z", + "Date": "2025-09-18T18:44:59Z", + "Open": 4613.42, + "Close": 4609.68, + "High": 4615.88, + "Low": 4604.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T18:45:00Z", + "Date": "2025-09-18T18:59:59Z", + "Open": 4609.68, + "Close": 4619.94, + "High": 4624.58, + "Low": 4609.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:00:00Z", + "Date": "2025-09-18T19:14:59Z", + "Open": 4619.94, + "Close": 4608.49, + "High": 4620.89, + "Low": 4608.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:15:00Z", + "Date": "2025-09-18T19:29:59Z", + "Open": 4608.49, + "Close": 4593.13, + "High": 4610.34, + "Low": 4592.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:30:00Z", + "Date": "2025-09-18T19:44:59Z", + "Open": 4593.13, + "Close": 4596.01, + "High": 4598.14, + "Low": 4582.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T19:45:00Z", + "Date": "2025-09-18T19:59:59Z", + "Open": 4596.01, + "Close": 4589.08, + "High": 4597.51, + "Low": 4588.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:00:00Z", + "Date": "2025-09-18T20:14:59Z", + "Open": 4589.08, + "Close": 4597.43, + "High": 4599.34, + "Low": 4589.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:15:00Z", + "Date": "2025-09-18T20:29:59Z", + "Open": 4597.43, + "Close": 4593.86, + "High": 4600.12, + "Low": 4591.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:30:00Z", + "Date": "2025-09-18T20:44:59Z", + "Open": 4593.86, + "Close": 4604.55, + "High": 4605.66, + "Low": 4591.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T20:45:00Z", + "Date": "2025-09-18T20:59:59Z", + "Open": 4604.55, + "Close": 4606.81, + "High": 4607.83, + "Low": 4603.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:00:00Z", + "Date": "2025-09-18T21:14:59Z", + "Open": 4606.81, + "Close": 4596.37, + "High": 4607.11, + "Low": 4596.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:15:00Z", + "Date": "2025-09-18T21:29:59Z", + "Open": 4596.37, + "Close": 4596.58, + "High": 4600.73, + "Low": 4592.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:30:00Z", + "Date": "2025-09-18T21:44:59Z", + "Open": 4596.58, + "Close": 4597.44, + "High": 4599.62, + "Low": 4595.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T21:45:00Z", + "Date": "2025-09-18T21:59:59Z", + "Open": 4597.44, + "Close": 4596.41, + "High": 4604.7, + "Low": 4593.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:00:00Z", + "Date": "2025-09-18T22:14:59Z", + "Open": 4596.41, + "Close": 4589.56, + "High": 4596.98, + "Low": 4588.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:15:00Z", + "Date": "2025-09-18T22:29:59Z", + "Open": 4589.56, + "Close": 4597.07, + "High": 4598.33, + "Low": 4588.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:30:00Z", + "Date": "2025-09-18T22:44:59Z", + "Open": 4597.07, + "Close": 4601.02, + "High": 4603.89, + "Low": 4596.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T22:45:00Z", + "Date": "2025-09-18T22:59:59Z", + "Open": 4601.02, + "Close": 4592.93, + "High": 4602.87, + "Low": 4590.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:00:00Z", + "Date": "2025-09-18T23:14:59Z", + "Open": 4592.93, + "Close": 4584.15, + "High": 4593.22, + "Low": 4575.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:15:00Z", + "Date": "2025-09-18T23:29:59Z", + "Open": 4584.15, + "Close": 4579.32, + "High": 4584.33, + "Low": 4572.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:30:00Z", + "Date": "2025-09-18T23:44:59Z", + "Open": 4579.32, + "Close": 4587.86, + "High": 4589.61, + "Low": 4578.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-18T23:45:00Z", + "Date": "2025-09-18T23:59:59Z", + "Open": 4587.86, + "Close": 4589.21, + "High": 4594.14, + "Low": 4586.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:00:00Z", + "Date": "2025-09-19T00:14:59Z", + "Open": 4589.21, + "Close": 4591.22, + "High": 4596.32, + "Low": 4589.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:15:00Z", + "Date": "2025-09-19T00:29:59Z", + "Open": 4591.22, + "Close": 4601.7, + "High": 4603.62, + "Low": 4590.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:30:00Z", + "Date": "2025-09-19T00:44:59Z", + "Open": 4601.7, + "Close": 4611.51, + "High": 4614.03, + "Low": 4600.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T00:45:00Z", + "Date": "2025-09-19T00:59:59Z", + "Open": 4611.51, + "Close": 4611.09, + "High": 4613.8, + "Low": 4603.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:00:00Z", + "Date": "2025-09-19T01:14:59Z", + "Open": 4611.09, + "Close": 4604.52, + "High": 4614.02, + "Low": 4602.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:15:00Z", + "Date": "2025-09-19T01:29:59Z", + "Open": 4604.52, + "Close": 4617.88, + "High": 4618.76, + "Low": 4599.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:30:00Z", + "Date": "2025-09-19T01:44:59Z", + "Open": 4617.88, + "Close": 4607.44, + "High": 4622.11, + "Low": 4605.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T01:45:00Z", + "Date": "2025-09-19T01:59:59Z", + "Open": 4607.44, + "Close": 4608.46, + "High": 4612.04, + "Low": 4601.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:00:00Z", + "Date": "2025-09-19T02:14:59Z", + "Open": 4608.46, + "Close": 4599.51, + "High": 4616.81, + "Low": 4598.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:15:00Z", + "Date": "2025-09-19T02:29:59Z", + "Open": 4599.51, + "Close": 4594.11, + "High": 4603.72, + "Low": 4591.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:30:00Z", + "Date": "2025-09-19T02:44:59Z", + "Open": 4594.11, + "Close": 4594.32, + "High": 4601.67, + "Low": 4590.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T02:45:00Z", + "Date": "2025-09-19T02:59:59Z", + "Open": 4594.32, + "Close": 4590.74, + "High": 4598.4, + "Low": 4589.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:00:00Z", + "Date": "2025-09-19T03:14:59Z", + "Open": 4590.74, + "Close": 4598.11, + "High": 4601.11, + "Low": 4590.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:15:00Z", + "Date": "2025-09-19T03:29:59Z", + "Open": 4598.11, + "Close": 4579.04, + "High": 4603.41, + "Low": 4573.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:30:00Z", + "Date": "2025-09-19T03:44:59Z", + "Open": 4579.04, + "Close": 4555.14, + "High": 4580.26, + "Low": 4545.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T03:45:00Z", + "Date": "2025-09-19T03:59:59Z", + "Open": 4555.14, + "Close": 4551.23, + "High": 4557.48, + "Low": 4546.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:00:00Z", + "Date": "2025-09-19T04:14:59Z", + "Open": 4551.23, + "Close": 4537.71, + "High": 4552.35, + "Low": 4534.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:15:00Z", + "Date": "2025-09-19T04:29:59Z", + "Open": 4537.71, + "Close": 4550.58, + "High": 4550.72, + "Low": 4536.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:30:00Z", + "Date": "2025-09-19T04:44:59Z", + "Open": 4550.58, + "Close": 4551.6, + "High": 4555.71, + "Low": 4545.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T04:45:00Z", + "Date": "2025-09-19T04:59:59Z", + "Open": 4551.6, + "Close": 4559.42, + "High": 4561.04, + "Low": 4551.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:00:00Z", + "Date": "2025-09-19T05:14:59Z", + "Open": 4559.42, + "Close": 4555.41, + "High": 4560.12, + "Low": 4550.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:15:00Z", + "Date": "2025-09-19T05:29:59Z", + "Open": 4555.41, + "Close": 4533.28, + "High": 4556.03, + "Low": 4532.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:30:00Z", + "Date": "2025-09-19T05:44:59Z", + "Open": 4533.28, + "Close": 4537.8, + "High": 4541.86, + "Low": 4529.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T05:45:00Z", + "Date": "2025-09-19T05:59:59Z", + "Open": 4537.8, + "Close": 4542.13, + "High": 4545.45, + "Low": 4537.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:00:00Z", + "Date": "2025-09-19T06:14:59Z", + "Open": 4542.13, + "Close": 4535.02, + "High": 4543.45, + "Low": 4533.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:15:00Z", + "Date": "2025-09-19T06:29:59Z", + "Open": 4535.02, + "Close": 4536.49, + "High": 4544.13, + "Low": 4531.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:30:00Z", + "Date": "2025-09-19T06:44:59Z", + "Open": 4536.49, + "Close": 4534.75, + "High": 4539.8, + "Low": 4530.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T06:45:00Z", + "Date": "2025-09-19T06:59:59Z", + "Open": 4534.75, + "Close": 4525.47, + "High": 4538.2, + "Low": 4521.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:00:00Z", + "Date": "2025-09-19T07:14:59Z", + "Open": 4525.47, + "Close": 4529.17, + "High": 4531.38, + "Low": 4519.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:15:00Z", + "Date": "2025-09-19T07:29:59Z", + "Open": 4529.17, + "Close": 4537.01, + "High": 4538.93, + "Low": 4529.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:30:00Z", + "Date": "2025-09-19T07:44:59Z", + "Open": 4537.01, + "Close": 4543.68, + "High": 4545.32, + "Low": 4533.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T07:45:00Z", + "Date": "2025-09-19T07:59:59Z", + "Open": 4543.68, + "Close": 4540.5, + "High": 4544.51, + "Low": 4539.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:00:00Z", + "Date": "2025-09-19T08:14:59Z", + "Open": 4540.5, + "Close": 4544.66, + "High": 4546.67, + "Low": 4539.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:15:00Z", + "Date": "2025-09-19T08:29:59Z", + "Open": 4544.66, + "Close": 4542.56, + "High": 4551.03, + "Low": 4541.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:30:00Z", + "Date": "2025-09-19T08:44:59Z", + "Open": 4542.56, + "Close": 4538.66, + "High": 4543.47, + "Low": 4533.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T08:45:00Z", + "Date": "2025-09-19T08:59:59Z", + "Open": 4538.66, + "Close": 4535.91, + "High": 4539.07, + "Low": 4533.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:00:00Z", + "Date": "2025-09-19T09:14:59Z", + "Open": 4535.91, + "Close": 4543.63, + "High": 4545.01, + "Low": 4534.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:15:00Z", + "Date": "2025-09-19T09:29:59Z", + "Open": 4543.63, + "Close": 4533.48, + "High": 4545.53, + "Low": 4529.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:30:00Z", + "Date": "2025-09-19T09:44:59Z", + "Open": 4533.48, + "Close": 4529.73, + "High": 4542.11, + "Low": 4529.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T09:45:00Z", + "Date": "2025-09-19T09:59:59Z", + "Open": 4529.73, + "Close": 4524.51, + "High": 4532.35, + "Low": 4517.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:00:00Z", + "Date": "2025-09-19T10:14:59Z", + "Open": 4524.51, + "Close": 4530.59, + "High": 4531.31, + "Low": 4519.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:15:00Z", + "Date": "2025-09-19T10:29:59Z", + "Open": 4530.59, + "Close": 4527.96, + "High": 4535.08, + "Low": 4527.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:30:00Z", + "Date": "2025-09-19T10:44:59Z", + "Open": 4527.96, + "Close": 4533.53, + "High": 4535.3, + "Low": 4524.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T10:45:00Z", + "Date": "2025-09-19T10:59:59Z", + "Open": 4533.53, + "Close": 4529.59, + "High": 4534.49, + "Low": 4529.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:00:00Z", + "Date": "2025-09-19T11:14:59Z", + "Open": 4529.59, + "Close": 4523.4, + "High": 4531.04, + "Low": 4517.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:15:00Z", + "Date": "2025-09-19T11:29:59Z", + "Open": 4523.4, + "Close": 4517.21, + "High": 4526.33, + "Low": 4516.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:30:00Z", + "Date": "2025-09-19T11:44:59Z", + "Open": 4517.21, + "Close": 4511.09, + "High": 4519.33, + "Low": 4509.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T11:45:00Z", + "Date": "2025-09-19T11:59:59Z", + "Open": 4511.09, + "Close": 4515.6, + "High": 4519.06, + "Low": 4510.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:00:00Z", + "Date": "2025-09-19T12:14:59Z", + "Open": 4515.6, + "Close": 4520.13, + "High": 4520.64, + "Low": 4514.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:15:00Z", + "Date": "2025-09-19T12:29:59Z", + "Open": 4520.13, + "Close": 4515.3, + "High": 4522.8, + "Low": 4511.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:30:00Z", + "Date": "2025-09-19T12:44:59Z", + "Open": 4515.3, + "Close": 4520.75, + "High": 4523.36, + "Low": 4511.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T12:45:00Z", + "Date": "2025-09-19T12:59:59Z", + "Open": 4520.75, + "Close": 4519.94, + "High": 4522.49, + "Low": 4516.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:00:00Z", + "Date": "2025-09-19T13:14:59Z", + "Open": 4519.94, + "Close": 4528.91, + "High": 4530.85, + "Low": 4519.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:15:00Z", + "Date": "2025-09-19T13:29:59Z", + "Open": 4528.91, + "Close": 4527.49, + "High": 4536.55, + "Low": 4523.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:30:00Z", + "Date": "2025-09-19T13:44:59Z", + "Open": 4527.49, + "Close": 4523.98, + "High": 4531.65, + "Low": 4511.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T13:45:00Z", + "Date": "2025-09-19T13:59:59Z", + "Open": 4523.98, + "Close": 4529.62, + "High": 4539.31, + "Low": 4520.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:00:00Z", + "Date": "2025-09-19T14:14:59Z", + "Open": 4529.62, + "Close": 4540.92, + "High": 4543.25, + "Low": 4526.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:15:00Z", + "Date": "2025-09-19T14:29:59Z", + "Open": 4540.92, + "Close": 4535.71, + "High": 4546.24, + "Low": 4531.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:30:00Z", + "Date": "2025-09-19T14:44:59Z", + "Open": 4535.71, + "Close": 4525.49, + "High": 4543.14, + "Low": 4524.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T14:45:00Z", + "Date": "2025-09-19T14:59:59Z", + "Open": 4525.49, + "Close": 4496.83, + "High": 4528.12, + "Low": 4488.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:00:00Z", + "Date": "2025-09-19T15:14:59Z", + "Open": 4496.83, + "Close": 4463.87, + "High": 4498.71, + "Low": 4457.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:15:00Z", + "Date": "2025-09-19T15:29:59Z", + "Open": 4463.87, + "Close": 4470.76, + "High": 4472.09, + "Low": 4447.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:30:00Z", + "Date": "2025-09-19T15:44:59Z", + "Open": 4470.76, + "Close": 4477.84, + "High": 4482.08, + "Low": 4460.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T15:45:00Z", + "Date": "2025-09-19T15:59:59Z", + "Open": 4477.84, + "Close": 4476.32, + "High": 4480.53, + "Low": 4468.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:00:00Z", + "Date": "2025-09-19T16:14:59Z", + "Open": 4476.32, + "Close": 4484.52, + "High": 4485.39, + "Low": 4473.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:15:00Z", + "Date": "2025-09-19T16:29:59Z", + "Open": 4484.52, + "Close": 4485.47, + "High": 4487.18, + "Low": 4476.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:30:00Z", + "Date": "2025-09-19T16:44:59Z", + "Open": 4485.47, + "Close": 4485.35, + "High": 4488.01, + "Low": 4477.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T16:45:00Z", + "Date": "2025-09-19T16:59:59Z", + "Open": 4485.35, + "Close": 4483.41, + "High": 4491.24, + "Low": 4482.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:00:00Z", + "Date": "2025-09-19T17:14:59Z", + "Open": 4483.41, + "Close": 4467.42, + "High": 4483.68, + "Low": 4466.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:15:00Z", + "Date": "2025-09-19T17:29:59Z", + "Open": 4467.42, + "Close": 4474.09, + "High": 4477.17, + "Low": 4463.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:30:00Z", + "Date": "2025-09-19T17:44:59Z", + "Open": 4474.09, + "Close": 4467.03, + "High": 4474.33, + "Low": 4459.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T17:45:00Z", + "Date": "2025-09-19T17:59:59Z", + "Open": 4467.03, + "Close": 4461.4, + "High": 4468.58, + "Low": 4460.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:00:00Z", + "Date": "2025-09-19T18:14:59Z", + "Open": 4461.4, + "Close": 4450.85, + "High": 4464.31, + "Low": 4438.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:15:00Z", + "Date": "2025-09-19T18:29:59Z", + "Open": 4450.85, + "Close": 4452.7, + "High": 4456.88, + "Low": 4443.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:30:00Z", + "Date": "2025-09-19T18:44:59Z", + "Open": 4452.7, + "Close": 4459.35, + "High": 4463.36, + "Low": 4452.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T18:45:00Z", + "Date": "2025-09-19T18:59:59Z", + "Open": 4459.35, + "Close": 4450.66, + "High": 4462.78, + "Low": 4445.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:00:00Z", + "Date": "2025-09-19T19:14:59Z", + "Open": 4450.66, + "Close": 4461.27, + "High": 4463.38, + "Low": 4450.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:15:00Z", + "Date": "2025-09-19T19:29:59Z", + "Open": 4461.27, + "Close": 4466.36, + "High": 4467.86, + "Low": 4457.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:30:00Z", + "Date": "2025-09-19T19:44:59Z", + "Open": 4466.36, + "Close": 4454.22, + "High": 4467.79, + "Low": 4454.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T19:45:00Z", + "Date": "2025-09-19T19:59:59Z", + "Open": 4454.22, + "Close": 4443.01, + "High": 4456.78, + "Low": 4442.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:00:00Z", + "Date": "2025-09-19T20:14:59Z", + "Open": 4443.01, + "Close": 4451.83, + "High": 4456.54, + "Low": 4440.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:15:00Z", + "Date": "2025-09-19T20:29:59Z", + "Open": 4451.83, + "Close": 4464.58, + "High": 4466.21, + "Low": 4449.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:30:00Z", + "Date": "2025-09-19T20:44:59Z", + "Open": 4464.58, + "Close": 4466.71, + "High": 4467.08, + "Low": 4463.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T20:45:00Z", + "Date": "2025-09-19T20:59:59Z", + "Open": 4466.71, + "Close": 4461.58, + "High": 4467.13, + "Low": 4458.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:00:00Z", + "Date": "2025-09-19T21:14:59Z", + "Open": 4461.58, + "Close": 4464.32, + "High": 4464.62, + "Low": 4452.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:15:00Z", + "Date": "2025-09-19T21:29:59Z", + "Open": 4464.32, + "Close": 4464.53, + "High": 4465.82, + "Low": 4462.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:30:00Z", + "Date": "2025-09-19T21:44:59Z", + "Open": 4464.53, + "Close": 4472.73, + "High": 4473.26, + "Low": 4464.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T21:45:00Z", + "Date": "2025-09-19T21:59:59Z", + "Open": 4472.73, + "Close": 4473.7, + "High": 4474.46, + "Low": 4468.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:00:00Z", + "Date": "2025-09-19T22:14:59Z", + "Open": 4473.7, + "Close": 4477.36, + "High": 4477.67, + "Low": 4473.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:15:00Z", + "Date": "2025-09-19T22:29:59Z", + "Open": 4477.36, + "Close": 4474.74, + "High": 4480.61, + "Low": 4473.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:30:00Z", + "Date": "2025-09-19T22:44:59Z", + "Open": 4474.74, + "Close": 4472.35, + "High": 4477.78, + "Low": 4471.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T22:45:00Z", + "Date": "2025-09-19T22:59:59Z", + "Open": 4472.35, + "Close": 4470.93, + "High": 4476.53, + "Low": 4470.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:00:00Z", + "Date": "2025-09-19T23:14:59Z", + "Open": 4470.93, + "Close": 4458.77, + "High": 4472.0, + "Low": 4457.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:15:00Z", + "Date": "2025-09-19T23:29:59Z", + "Open": 4458.77, + "Close": 4451.64, + "High": 4463.26, + "Low": 4450.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:30:00Z", + "Date": "2025-09-19T23:44:59Z", + "Open": 4451.64, + "Close": 4462.04, + "High": 4462.3, + "Low": 4448.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-19T23:45:00Z", + "Date": "2025-09-19T23:59:59Z", + "Open": 4462.04, + "Close": 4470.93, + "High": 4472.55, + "Low": 4461.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:00:00Z", + "Date": "2025-09-20T00:14:59Z", + "Open": 4470.93, + "Close": 4472.56, + "High": 4474.74, + "Low": 4467.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:15:00Z", + "Date": "2025-09-20T00:29:59Z", + "Open": 4472.56, + "Close": 4465.18, + "High": 4473.91, + "Low": 4462.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:30:00Z", + "Date": "2025-09-20T00:44:59Z", + "Open": 4465.18, + "Close": 4475.12, + "High": 4475.91, + "Low": 4464.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T00:45:00Z", + "Date": "2025-09-20T00:59:59Z", + "Open": 4475.12, + "Close": 4477.81, + "High": 4478.16, + "Low": 4473.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:00:00Z", + "Date": "2025-09-20T01:14:59Z", + "Open": 4477.81, + "Close": 4468.68, + "High": 4478.31, + "Low": 4468.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:15:00Z", + "Date": "2025-09-20T01:29:59Z", + "Open": 4468.68, + "Close": 4472.96, + "High": 4476.25, + "Low": 4467.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:30:00Z", + "Date": "2025-09-20T01:44:59Z", + "Open": 4472.96, + "Close": 4472.49, + "High": 4473.75, + "Low": 4460.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T01:45:00Z", + "Date": "2025-09-20T01:59:59Z", + "Open": 4472.49, + "Close": 4468.47, + "High": 4474.85, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:00:00Z", + "Date": "2025-09-20T02:14:59Z", + "Open": 4468.47, + "Close": 4461.04, + "High": 4469.29, + "Low": 4458.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:15:00Z", + "Date": "2025-09-20T02:29:59Z", + "Open": 4461.04, + "Close": 4464.58, + "High": 4467.8, + "Low": 4456.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:30:00Z", + "Date": "2025-09-20T02:44:59Z", + "Open": 4464.58, + "Close": 4468.13, + "High": 4468.72, + "Low": 4459.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T02:45:00Z", + "Date": "2025-09-20T02:59:59Z", + "Open": 4468.13, + "Close": 4468.21, + "High": 4471.62, + "Low": 4465.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:00:00Z", + "Date": "2025-09-20T03:14:59Z", + "Open": 4468.21, + "Close": 4465.85, + "High": 4468.36, + "Low": 4461.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:15:00Z", + "Date": "2025-09-20T03:29:59Z", + "Open": 4465.85, + "Close": 4463.99, + "High": 4470.29, + "Low": 4463.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:30:00Z", + "Date": "2025-09-20T03:44:59Z", + "Open": 4463.99, + "Close": 4467.92, + "High": 4468.64, + "Low": 4462.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T03:45:00Z", + "Date": "2025-09-20T03:59:59Z", + "Open": 4467.92, + "Close": 4467.93, + "High": 4469.09, + "Low": 4464.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:00:00Z", + "Date": "2025-09-20T04:14:59Z", + "Open": 4467.93, + "Close": 4470.54, + "High": 4471.0, + "Low": 4465.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:15:00Z", + "Date": "2025-09-20T04:29:59Z", + "Open": 4470.54, + "Close": 4467.41, + "High": 4470.93, + "Low": 4466.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:30:00Z", + "Date": "2025-09-20T04:44:59Z", + "Open": 4467.41, + "Close": 4475.4, + "High": 4475.85, + "Low": 4466.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T04:45:00Z", + "Date": "2025-09-20T04:59:59Z", + "Open": 4475.4, + "Close": 4476.61, + "High": 4478.81, + "Low": 4472.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:00:00Z", + "Date": "2025-09-20T05:14:59Z", + "Open": 4476.61, + "Close": 4476.54, + "High": 4477.26, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:15:00Z", + "Date": "2025-09-20T05:29:59Z", + "Open": 4476.54, + "Close": 4478.56, + "High": 4479.25, + "Low": 4475.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:30:00Z", + "Date": "2025-09-20T05:44:59Z", + "Open": 4478.56, + "Close": 4476.8, + "High": 4486.02, + "Low": 4474.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T05:45:00Z", + "Date": "2025-09-20T05:59:59Z", + "Open": 4476.8, + "Close": 4480.67, + "High": 4482.12, + "Low": 4476.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:00:00Z", + "Date": "2025-09-20T06:14:59Z", + "Open": 4480.67, + "Close": 4473.64, + "High": 4480.91, + "Low": 4472.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:15:00Z", + "Date": "2025-09-20T06:29:59Z", + "Open": 4473.64, + "Close": 4477.43, + "High": 4477.95, + "Low": 4473.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:30:00Z", + "Date": "2025-09-20T06:44:59Z", + "Open": 4477.43, + "Close": 4476.27, + "High": 4478.58, + "Low": 4474.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T06:45:00Z", + "Date": "2025-09-20T06:59:59Z", + "Open": 4476.27, + "Close": 4475.44, + "High": 4478.42, + "Low": 4474.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:00:00Z", + "Date": "2025-09-20T07:14:59Z", + "Open": 4475.44, + "Close": 4476.13, + "High": 4478.43, + "Low": 4475.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:15:00Z", + "Date": "2025-09-20T07:29:59Z", + "Open": 4476.13, + "Close": 4473.24, + "High": 4478.08, + "Low": 4473.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:30:00Z", + "Date": "2025-09-20T07:44:59Z", + "Open": 4473.24, + "Close": 4478.12, + "High": 4480.21, + "Low": 4471.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T07:45:00Z", + "Date": "2025-09-20T07:59:59Z", + "Open": 4478.12, + "Close": 4485.42, + "High": 4485.77, + "Low": 4476.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:00:00Z", + "Date": "2025-09-20T08:14:59Z", + "Open": 4485.42, + "Close": 4478.89, + "High": 4485.66, + "Low": 4477.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:15:00Z", + "Date": "2025-09-20T08:29:59Z", + "Open": 4478.89, + "Close": 4476.99, + "High": 4480.54, + "Low": 4476.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:30:00Z", + "Date": "2025-09-20T08:44:59Z", + "Open": 4476.99, + "Close": 4478.98, + "High": 4481.01, + "Low": 4476.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T08:45:00Z", + "Date": "2025-09-20T08:59:59Z", + "Open": 4478.98, + "Close": 4468.16, + "High": 4479.24, + "Low": 4466.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:00:00Z", + "Date": "2025-09-20T09:14:59Z", + "Open": 4468.16, + "Close": 4473.05, + "High": 4474.62, + "Low": 4466.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:15:00Z", + "Date": "2025-09-20T09:29:59Z", + "Open": 4473.05, + "Close": 4467.54, + "High": 4473.97, + "Low": 4467.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:30:00Z", + "Date": "2025-09-20T09:44:59Z", + "Open": 4467.54, + "Close": 4466.14, + "High": 4467.8, + "Low": 4458.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T09:45:00Z", + "Date": "2025-09-20T09:59:59Z", + "Open": 4466.14, + "Close": 4468.12, + "High": 4470.8, + "Low": 4464.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:00:00Z", + "Date": "2025-09-20T10:14:59Z", + "Open": 4468.12, + "Close": 4475.16, + "High": 4478.15, + "Low": 4468.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:15:00Z", + "Date": "2025-09-20T10:29:59Z", + "Open": 4475.16, + "Close": 4472.62, + "High": 4476.77, + "Low": 4472.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:30:00Z", + "Date": "2025-09-20T10:44:59Z", + "Open": 4472.62, + "Close": 4470.4, + "High": 4472.86, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T10:45:00Z", + "Date": "2025-09-20T10:59:59Z", + "Open": 4470.4, + "Close": 4466.07, + "High": 4472.22, + "Low": 4465.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:00:00Z", + "Date": "2025-09-20T11:14:59Z", + "Open": 4466.07, + "Close": 4471.79, + "High": 4473.66, + "Low": 4465.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:15:00Z", + "Date": "2025-09-20T11:29:59Z", + "Open": 4471.79, + "Close": 4467.44, + "High": 4472.46, + "Low": 4465.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:30:00Z", + "Date": "2025-09-20T11:44:59Z", + "Open": 4467.44, + "Close": 4468.58, + "High": 4469.64, + "Low": 4466.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T11:45:00Z", + "Date": "2025-09-20T11:59:59Z", + "Open": 4468.58, + "Close": 4472.06, + "High": 4473.66, + "Low": 4468.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:00:00Z", + "Date": "2025-09-20T12:14:59Z", + "Open": 4472.06, + "Close": 4471.65, + "High": 4473.24, + "Low": 4469.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:15:00Z", + "Date": "2025-09-20T12:29:59Z", + "Open": 4471.65, + "Close": 4468.38, + "High": 4473.19, + "Low": 4468.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:30:00Z", + "Date": "2025-09-20T12:44:59Z", + "Open": 4468.38, + "Close": 4466.3, + "High": 4470.3, + "Low": 4465.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T12:45:00Z", + "Date": "2025-09-20T12:59:59Z", + "Open": 4466.3, + "Close": 4467.59, + "High": 4468.65, + "Low": 4465.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:00:00Z", + "Date": "2025-09-20T13:14:59Z", + "Open": 4467.59, + "Close": 4466.36, + "High": 4470.05, + "Low": 4464.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:15:00Z", + "Date": "2025-09-20T13:29:59Z", + "Open": 4466.36, + "Close": 4471.22, + "High": 4472.23, + "Low": 4465.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:30:00Z", + "Date": "2025-09-20T13:44:59Z", + "Open": 4471.22, + "Close": 4470.61, + "High": 4473.51, + "Low": 4468.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T13:45:00Z", + "Date": "2025-09-20T13:59:59Z", + "Open": 4470.61, + "Close": 4470.25, + "High": 4473.92, + "Low": 4469.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:00:00Z", + "Date": "2025-09-20T14:14:59Z", + "Open": 4470.25, + "Close": 4468.26, + "High": 4470.43, + "Low": 4465.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:15:00Z", + "Date": "2025-09-20T14:29:59Z", + "Open": 4468.26, + "Close": 4469.24, + "High": 4470.76, + "Low": 4467.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:30:00Z", + "Date": "2025-09-20T14:44:59Z", + "Open": 4469.24, + "Close": 4476.1, + "High": 4476.26, + "Low": 4467.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T14:45:00Z", + "Date": "2025-09-20T14:59:59Z", + "Open": 4476.1, + "Close": 4489.62, + "High": 4498.66, + "Low": 4475.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:00:00Z", + "Date": "2025-09-20T15:14:59Z", + "Open": 4489.62, + "Close": 4499.12, + "High": 4501.54, + "Low": 4488.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:15:00Z", + "Date": "2025-09-20T15:29:59Z", + "Open": 4499.12, + "Close": 4505.8, + "High": 4509.39, + "Low": 4498.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:30:00Z", + "Date": "2025-09-20T15:44:59Z", + "Open": 4505.8, + "Close": 4501.64, + "High": 4506.43, + "Low": 4497.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T15:45:00Z", + "Date": "2025-09-20T15:59:59Z", + "Open": 4501.64, + "Close": 4500.35, + "High": 4503.07, + "Low": 4496.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:00:00Z", + "Date": "2025-09-20T16:14:59Z", + "Open": 4500.35, + "Close": 4501.91, + "High": 4506.78, + "Low": 4499.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:15:00Z", + "Date": "2025-09-20T16:29:59Z", + "Open": 4501.91, + "Close": 4497.12, + "High": 4504.07, + "Low": 4491.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:30:00Z", + "Date": "2025-09-20T16:44:59Z", + "Open": 4497.12, + "Close": 4506.43, + "High": 4511.06, + "Low": 4494.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T16:45:00Z", + "Date": "2025-09-20T16:59:59Z", + "Open": 4506.43, + "Close": 4504.6, + "High": 4508.1, + "Low": 4502.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:00:00Z", + "Date": "2025-09-20T17:14:59Z", + "Open": 4504.6, + "Close": 4483.29, + "High": 4505.76, + "Low": 4482.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:15:00Z", + "Date": "2025-09-20T17:29:59Z", + "Open": 4483.29, + "Close": 4483.23, + "High": 4487.27, + "Low": 4472.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:30:00Z", + "Date": "2025-09-20T17:44:59Z", + "Open": 4483.23, + "Close": 4486.75, + "High": 4489.13, + "Low": 4482.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T17:45:00Z", + "Date": "2025-09-20T17:59:59Z", + "Open": 4486.75, + "Close": 4488.59, + "High": 4490.0, + "Low": 4484.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:00:00Z", + "Date": "2025-09-20T18:14:59Z", + "Open": 4488.59, + "Close": 4483.97, + "High": 4488.84, + "Low": 4481.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:15:00Z", + "Date": "2025-09-20T18:29:59Z", + "Open": 4483.97, + "Close": 4488.31, + "High": 4489.8, + "Low": 4479.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:30:00Z", + "Date": "2025-09-20T18:44:59Z", + "Open": 4488.31, + "Close": 4485.42, + "High": 4489.1, + "Low": 4475.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T18:45:00Z", + "Date": "2025-09-20T18:59:59Z", + "Open": 4485.42, + "Close": 4477.68, + "High": 4485.82, + "Low": 4476.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:00:00Z", + "Date": "2025-09-20T19:14:59Z", + "Open": 4477.68, + "Close": 4479.09, + "High": 4479.81, + "Low": 4473.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:15:00Z", + "Date": "2025-09-20T19:29:59Z", + "Open": 4479.09, + "Close": 4483.81, + "High": 4488.09, + "Low": 4478.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:30:00Z", + "Date": "2025-09-20T19:44:59Z", + "Open": 4483.81, + "Close": 4482.04, + "High": 4486.1, + "Low": 4479.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T19:45:00Z", + "Date": "2025-09-20T19:59:59Z", + "Open": 4482.04, + "Close": 4482.64, + "High": 4483.19, + "Low": 4478.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:00:00Z", + "Date": "2025-09-20T20:14:59Z", + "Open": 4482.64, + "Close": 4486.6, + "High": 4488.17, + "Low": 4480.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:15:00Z", + "Date": "2025-09-20T20:29:59Z", + "Open": 4486.6, + "Close": 4486.53, + "High": 4488.26, + "Low": 4483.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:30:00Z", + "Date": "2025-09-20T20:44:59Z", + "Open": 4486.53, + "Close": 4488.71, + "High": 4490.38, + "Low": 4485.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T20:45:00Z", + "Date": "2025-09-20T20:59:59Z", + "Open": 4488.71, + "Close": 4486.71, + "High": 4489.95, + "Low": 4484.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:00:00Z", + "Date": "2025-09-20T21:14:59Z", + "Open": 4486.71, + "Close": 4493.41, + "High": 4493.99, + "Low": 4486.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:15:00Z", + "Date": "2025-09-20T21:29:59Z", + "Open": 4493.41, + "Close": 4501.83, + "High": 4502.55, + "Low": 4490.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:30:00Z", + "Date": "2025-09-20T21:44:59Z", + "Open": 4501.83, + "Close": 4500.61, + "High": 4503.7, + "Low": 4496.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T21:45:00Z", + "Date": "2025-09-20T21:59:59Z", + "Open": 4500.61, + "Close": 4492.72, + "High": 4500.88, + "Low": 4490.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:00:00Z", + "Date": "2025-09-20T22:14:59Z", + "Open": 4492.72, + "Close": 4495.46, + "High": 4495.86, + "Low": 4491.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:15:00Z", + "Date": "2025-09-20T22:29:59Z", + "Open": 4495.46, + "Close": 4496.0, + "High": 4497.3, + "Low": 4493.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:30:00Z", + "Date": "2025-09-20T22:44:59Z", + "Open": 4496.0, + "Close": 4492.18, + "High": 4496.68, + "Low": 4489.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T22:45:00Z", + "Date": "2025-09-20T22:59:59Z", + "Open": 4492.18, + "Close": 4496.07, + "High": 4497.42, + "Low": 4491.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:00:00Z", + "Date": "2025-09-20T23:14:59Z", + "Open": 4496.07, + "Close": 4491.05, + "High": 4496.3, + "Low": 4490.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:15:00Z", + "Date": "2025-09-20T23:29:59Z", + "Open": 4491.05, + "Close": 4485.57, + "High": 4491.38, + "Low": 4485.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:30:00Z", + "Date": "2025-09-20T23:44:59Z", + "Open": 4485.57, + "Close": 4482.96, + "High": 4486.47, + "Low": 4481.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-20T23:45:00Z", + "Date": "2025-09-20T23:59:59Z", + "Open": 4482.96, + "Close": 4482.51, + "High": 4484.4, + "Low": 4480.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:00:00Z", + "Date": "2025-09-21T00:14:59Z", + "Open": 4482.51, + "Close": 4484.92, + "High": 4487.33, + "Low": 4480.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:15:00Z", + "Date": "2025-09-21T00:29:59Z", + "Open": 4484.92, + "Close": 4479.01, + "High": 4486.02, + "Low": 4477.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:30:00Z", + "Date": "2025-09-21T00:44:59Z", + "Open": 4479.01, + "Close": 4484.82, + "High": 4486.19, + "Low": 4476.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T00:45:00Z", + "Date": "2025-09-21T00:59:59Z", + "Open": 4484.82, + "Close": 4489.16, + "High": 4492.55, + "Low": 4484.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:00:00Z", + "Date": "2025-09-21T01:14:59Z", + "Open": 4489.16, + "Close": 4486.68, + "High": 4491.42, + "Low": 4484.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:15:00Z", + "Date": "2025-09-21T01:29:59Z", + "Open": 4486.68, + "Close": 4487.81, + "High": 4489.68, + "Low": 4485.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:30:00Z", + "Date": "2025-09-21T01:44:59Z", + "Open": 4487.81, + "Close": 4483.24, + "High": 4488.23, + "Low": 4481.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T01:45:00Z", + "Date": "2025-09-21T01:59:59Z", + "Open": 4483.24, + "Close": 4483.67, + "High": 4484.96, + "Low": 4480.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:00:00Z", + "Date": "2025-09-21T02:14:59Z", + "Open": 4483.67, + "Close": 4488.24, + "High": 4489.17, + "Low": 4482.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:15:00Z", + "Date": "2025-09-21T02:29:59Z", + "Open": 4488.24, + "Close": 4477.96, + "High": 4490.32, + "Low": 4460.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:30:00Z", + "Date": "2025-09-21T02:44:59Z", + "Open": 4477.96, + "Close": 4479.16, + "High": 4481.74, + "Low": 4474.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T02:45:00Z", + "Date": "2025-09-21T02:59:59Z", + "Open": 4479.16, + "Close": 4480.66, + "High": 4482.78, + "Low": 4477.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:00:00Z", + "Date": "2025-09-21T03:14:59Z", + "Open": 4480.66, + "Close": 4479.7, + "High": 4482.22, + "Low": 4477.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:15:00Z", + "Date": "2025-09-21T03:29:59Z", + "Open": 4479.7, + "Close": 4479.91, + "High": 4481.19, + "Low": 4475.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:30:00Z", + "Date": "2025-09-21T03:44:59Z", + "Open": 4479.91, + "Close": 4478.64, + "High": 4480.14, + "Low": 4476.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T03:45:00Z", + "Date": "2025-09-21T03:59:59Z", + "Open": 4478.64, + "Close": 4480.52, + "High": 4481.12, + "Low": 4478.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:00:00Z", + "Date": "2025-09-21T04:14:59Z", + "Open": 4480.52, + "Close": 4472.38, + "High": 4481.3, + "Low": 4471.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:15:00Z", + "Date": "2025-09-21T04:29:59Z", + "Open": 4472.38, + "Close": 4472.67, + "High": 4474.56, + "Low": 4472.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:30:00Z", + "Date": "2025-09-21T04:44:59Z", + "Open": 4472.67, + "Close": 4473.63, + "High": 4475.71, + "Low": 4472.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T04:45:00Z", + "Date": "2025-09-21T04:59:59Z", + "Open": 4473.63, + "Close": 4474.01, + "High": 4475.16, + "Low": 4472.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:00:00Z", + "Date": "2025-09-21T05:14:59Z", + "Open": 4474.01, + "Close": 4470.6, + "High": 4475.85, + "Low": 4468.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:15:00Z", + "Date": "2025-09-21T05:29:59Z", + "Open": 4470.6, + "Close": 4472.12, + "High": 4472.61, + "Low": 4469.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:30:00Z", + "Date": "2025-09-21T05:44:59Z", + "Open": 4472.12, + "Close": 4474.79, + "High": 4475.18, + "Low": 4470.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T05:45:00Z", + "Date": "2025-09-21T05:59:59Z", + "Open": 4474.79, + "Close": 4480.21, + "High": 4480.84, + "Low": 4474.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:00:00Z", + "Date": "2025-09-21T06:14:59Z", + "Open": 4480.21, + "Close": 4485.75, + "High": 4486.88, + "Low": 4479.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:15:00Z", + "Date": "2025-09-21T06:29:59Z", + "Open": 4485.75, + "Close": 4484.86, + "High": 4487.18, + "Low": 4481.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:30:00Z", + "Date": "2025-09-21T06:44:59Z", + "Open": 4484.86, + "Close": 4493.84, + "High": 4495.19, + "Low": 4482.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T06:45:00Z", + "Date": "2025-09-21T06:59:59Z", + "Open": 4493.84, + "Close": 4487.11, + "High": 4493.97, + "Low": 4486.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:00:00Z", + "Date": "2025-09-21T07:14:59Z", + "Open": 4487.11, + "Close": 4484.44, + "High": 4488.17, + "Low": 4481.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:15:00Z", + "Date": "2025-09-21T07:29:59Z", + "Open": 4484.44, + "Close": 4482.72, + "High": 4484.73, + "Low": 4480.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:30:00Z", + "Date": "2025-09-21T07:44:59Z", + "Open": 4482.72, + "Close": 4483.42, + "High": 4485.83, + "Low": 4482.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T07:45:00Z", + "Date": "2025-09-21T07:59:59Z", + "Open": 4483.42, + "Close": 4480.59, + "High": 4483.68, + "Low": 4478.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:00:00Z", + "Date": "2025-09-21T08:14:59Z", + "Open": 4480.59, + "Close": 4476.59, + "High": 4482.47, + "Low": 4476.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:15:00Z", + "Date": "2025-09-21T08:29:59Z", + "Open": 4476.59, + "Close": 4470.28, + "High": 4477.77, + "Low": 4469.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:30:00Z", + "Date": "2025-09-21T08:44:59Z", + "Open": 4470.28, + "Close": 4472.97, + "High": 4473.47, + "Low": 4468.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T08:45:00Z", + "Date": "2025-09-21T08:59:59Z", + "Open": 4472.97, + "Close": 4471.54, + "High": 4473.74, + "Low": 4469.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:00:00Z", + "Date": "2025-09-21T09:14:59Z", + "Open": 4471.54, + "Close": 4468.37, + "High": 4476.67, + "Low": 4468.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:15:00Z", + "Date": "2025-09-21T09:29:59Z", + "Open": 4468.37, + "Close": 4458.51, + "High": 4468.69, + "Low": 4455.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:30:00Z", + "Date": "2025-09-21T09:44:59Z", + "Open": 4458.51, + "Close": 4459.2, + "High": 4460.22, + "Low": 4447.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T09:45:00Z", + "Date": "2025-09-21T09:59:59Z", + "Open": 4459.2, + "Close": 4468.58, + "High": 4470.25, + "Low": 4455.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:00:00Z", + "Date": "2025-09-21T10:14:59Z", + "Open": 4468.58, + "Close": 4466.37, + "High": 4471.66, + "Low": 4463.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:15:00Z", + "Date": "2025-09-21T10:29:59Z", + "Open": 4466.37, + "Close": 4467.35, + "High": 4469.69, + "Low": 4461.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:30:00Z", + "Date": "2025-09-21T10:44:59Z", + "Open": 4467.35, + "Close": 4467.27, + "High": 4471.49, + "Low": 4466.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T10:45:00Z", + "Date": "2025-09-21T10:59:59Z", + "Open": 4467.27, + "Close": 4460.89, + "High": 4467.69, + "Low": 4460.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:00:00Z", + "Date": "2025-09-21T11:14:59Z", + "Open": 4460.89, + "Close": 4466.98, + "High": 4468.68, + "Low": 4458.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:15:00Z", + "Date": "2025-09-21T11:29:59Z", + "Open": 4466.98, + "Close": 4464.77, + "High": 4467.26, + "Low": 4461.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:30:00Z", + "Date": "2025-09-21T11:44:59Z", + "Open": 4464.77, + "Close": 4466.88, + "High": 4468.79, + "Low": 4463.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T11:45:00Z", + "Date": "2025-09-21T11:59:59Z", + "Open": 4466.88, + "Close": 4462.81, + "High": 4467.5, + "Low": 4461.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:00:00Z", + "Date": "2025-09-21T12:14:59Z", + "Open": 4462.81, + "Close": 4467.64, + "High": 4468.92, + "Low": 4462.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:15:00Z", + "Date": "2025-09-21T12:29:59Z", + "Open": 4467.64, + "Close": 4471.67, + "High": 4473.2, + "Low": 4467.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:30:00Z", + "Date": "2025-09-21T12:44:59Z", + "Open": 4471.67, + "Close": 4467.17, + "High": 4475.86, + "Low": 4466.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T12:45:00Z", + "Date": "2025-09-21T12:59:59Z", + "Open": 4467.17, + "Close": 4469.42, + "High": 4472.07, + "Low": 4463.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:00:00Z", + "Date": "2025-09-21T13:14:59Z", + "Open": 4469.42, + "Close": 4471.44, + "High": 4474.58, + "Low": 4467.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:15:00Z", + "Date": "2025-09-21T13:29:59Z", + "Open": 4471.44, + "Close": 4473.14, + "High": 4474.44, + "Low": 4470.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:30:00Z", + "Date": "2025-09-21T13:44:59Z", + "Open": 4473.14, + "Close": 4472.66, + "High": 4483.53, + "Low": 4470.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T13:45:00Z", + "Date": "2025-09-21T13:59:59Z", + "Open": 4472.66, + "Close": 4477.74, + "High": 4478.96, + "Low": 4472.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:00:00Z", + "Date": "2025-09-21T14:14:59Z", + "Open": 4477.74, + "Close": 4480.77, + "High": 4481.28, + "Low": 4473.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:15:00Z", + "Date": "2025-09-21T14:29:59Z", + "Open": 4480.77, + "Close": 4477.69, + "High": 4481.45, + "Low": 4476.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:30:00Z", + "Date": "2025-09-21T14:44:59Z", + "Open": 4477.69, + "Close": 4481.21, + "High": 4481.57, + "Low": 4473.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T14:45:00Z", + "Date": "2025-09-21T14:59:59Z", + "Open": 4481.21, + "Close": 4474.73, + "High": 4486.52, + "Low": 4474.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:00:00Z", + "Date": "2025-09-21T15:14:59Z", + "Open": 4474.73, + "Close": 4485.18, + "High": 4485.5, + "Low": 4473.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:15:00Z", + "Date": "2025-09-21T15:29:59Z", + "Open": 4485.18, + "Close": 4480.72, + "High": 4486.4, + "Low": 4480.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:30:00Z", + "Date": "2025-09-21T15:44:59Z", + "Open": 4480.72, + "Close": 4486.84, + "High": 4487.31, + "Low": 4477.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T15:45:00Z", + "Date": "2025-09-21T15:59:59Z", + "Open": 4486.84, + "Close": 4485.25, + "High": 4488.74, + "Low": 4483.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:00:00Z", + "Date": "2025-09-21T16:14:59Z", + "Open": 4485.25, + "Close": 4485.41, + "High": 4491.01, + "Low": 4485.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:15:00Z", + "Date": "2025-09-21T16:29:59Z", + "Open": 4485.41, + "Close": 4486.54, + "High": 4487.26, + "Low": 4478.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:30:00Z", + "Date": "2025-09-21T16:44:59Z", + "Open": 4486.54, + "Close": 4473.57, + "High": 4487.98, + "Low": 4469.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T16:45:00Z", + "Date": "2025-09-21T16:59:59Z", + "Open": 4473.57, + "Close": 4478.58, + "High": 4479.24, + "Low": 4466.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:00:00Z", + "Date": "2025-09-21T17:14:59Z", + "Open": 4478.58, + "Close": 4473.27, + "High": 4480.61, + "Low": 4471.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:15:00Z", + "Date": "2025-09-21T17:29:59Z", + "Open": 4473.27, + "Close": 4475.06, + "High": 4477.81, + "Low": 4469.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:30:00Z", + "Date": "2025-09-21T17:44:59Z", + "Open": 4475.06, + "Close": 4476.16, + "High": 4477.56, + "Low": 4469.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T17:45:00Z", + "Date": "2025-09-21T17:59:59Z", + "Open": 4476.16, + "Close": 4493.39, + "High": 4496.3, + "Low": 4475.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:00:00Z", + "Date": "2025-09-21T18:14:59Z", + "Open": 4493.39, + "Close": 4489.49, + "High": 4497.27, + "Low": 4489.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:15:00Z", + "Date": "2025-09-21T18:29:59Z", + "Open": 4489.49, + "Close": 4488.64, + "High": 4493.84, + "Low": 4486.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:30:00Z", + "Date": "2025-09-21T18:44:59Z", + "Open": 4488.64, + "Close": 4494.4, + "High": 4496.13, + "Low": 4488.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T18:45:00Z", + "Date": "2025-09-21T18:59:59Z", + "Open": 4494.4, + "Close": 4499.23, + "High": 4499.51, + "Low": 4493.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:00:00Z", + "Date": "2025-09-21T19:14:59Z", + "Open": 4499.23, + "Close": 4482.66, + "High": 4500.84, + "Low": 4478.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:15:00Z", + "Date": "2025-09-21T19:29:59Z", + "Open": 4482.66, + "Close": 4495.05, + "High": 4495.19, + "Low": 4480.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:30:00Z", + "Date": "2025-09-21T19:44:59Z", + "Open": 4495.05, + "Close": 4489.25, + "High": 4496.11, + "Low": 4487.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T19:45:00Z", + "Date": "2025-09-21T19:59:59Z", + "Open": 4489.25, + "Close": 4496.73, + "High": 4497.16, + "Low": 4489.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:00:00Z", + "Date": "2025-09-21T20:14:59Z", + "Open": 4496.73, + "Close": 4489.36, + "High": 4497.22, + "Low": 4487.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:15:00Z", + "Date": "2025-09-21T20:29:59Z", + "Open": 4489.36, + "Close": 4493.5, + "High": 4494.2, + "Low": 4487.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:30:00Z", + "Date": "2025-09-21T20:44:59Z", + "Open": 4493.5, + "Close": 4482.71, + "High": 4493.71, + "Low": 4482.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T20:45:00Z", + "Date": "2025-09-21T20:59:59Z", + "Open": 4482.71, + "Close": 4477.39, + "High": 4484.59, + "Low": 4477.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:00:00Z", + "Date": "2025-09-21T21:14:59Z", + "Open": 4477.39, + "Close": 4478.06, + "High": 4478.65, + "Low": 4472.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:15:00Z", + "Date": "2025-09-21T21:29:59Z", + "Open": 4478.06, + "Close": 4470.33, + "High": 4478.63, + "Low": 4469.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:30:00Z", + "Date": "2025-09-21T21:44:59Z", + "Open": 4470.33, + "Close": 4478.79, + "High": 4480.65, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T21:45:00Z", + "Date": "2025-09-21T21:59:59Z", + "Open": 4478.79, + "Close": 4473.45, + "High": 4479.16, + "Low": 4472.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:00:00Z", + "Date": "2025-09-21T22:14:59Z", + "Open": 4473.45, + "Close": 4460.19, + "High": 4480.09, + "Low": 4459.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:15:00Z", + "Date": "2025-09-21T22:29:59Z", + "Open": 4460.19, + "Close": 4459.7, + "High": 4463.49, + "Low": 4447.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:30:00Z", + "Date": "2025-09-21T22:44:59Z", + "Open": 4459.7, + "Close": 4469.33, + "High": 4469.99, + "Low": 4455.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T22:45:00Z", + "Date": "2025-09-21T22:59:59Z", + "Open": 4469.33, + "Close": 4467.47, + "High": 4472.51, + "Low": 4466.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:00:00Z", + "Date": "2025-09-21T23:14:59Z", + "Open": 4467.47, + "Close": 4450.53, + "High": 4467.88, + "Low": 4445.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:15:00Z", + "Date": "2025-09-21T23:29:59Z", + "Open": 4450.53, + "Close": 4454.09, + "High": 4455.07, + "Low": 4445.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:30:00Z", + "Date": "2025-09-21T23:44:59Z", + "Open": 4454.09, + "Close": 4457.32, + "High": 4458.99, + "Low": 4449.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-21T23:45:00Z", + "Date": "2025-09-21T23:59:59Z", + "Open": 4457.32, + "Close": 4447.52, + "High": 4457.58, + "Low": 4446.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:00:00Z", + "Date": "2025-09-22T00:14:59Z", + "Open": 4447.52, + "Close": 4452.09, + "High": 4458.11, + "Low": 4442.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:15:00Z", + "Date": "2025-09-22T00:29:59Z", + "Open": 4452.09, + "Close": 4429.84, + "High": 4454.05, + "Low": 4424.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:30:00Z", + "Date": "2025-09-22T00:44:59Z", + "Open": 4429.84, + "Close": 4364.61, + "High": 4430.01, + "Low": 4356.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T00:45:00Z", + "Date": "2025-09-22T00:59:59Z", + "Open": 4364.61, + "Close": 4339.58, + "High": 4368.72, + "Low": 4325.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:00:00Z", + "Date": "2025-09-22T01:14:59Z", + "Open": 4339.58, + "Close": 4345.04, + "High": 4354.56, + "Low": 4332.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:15:00Z", + "Date": "2025-09-22T01:29:59Z", + "Open": 4345.04, + "Close": 4342.96, + "High": 4352.19, + "Low": 4331.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:30:00Z", + "Date": "2025-09-22T01:44:59Z", + "Open": 4342.96, + "Close": 4348.35, + "High": 4352.75, + "Low": 4337.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T01:45:00Z", + "Date": "2025-09-22T01:59:59Z", + "Open": 4348.35, + "Close": 4330.82, + "High": 4353.18, + "Low": 4328.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:00:00Z", + "Date": "2025-09-22T02:14:59Z", + "Open": 4330.82, + "Close": 4331.39, + "High": 4343.05, + "Low": 4322.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:15:00Z", + "Date": "2025-09-22T02:29:59Z", + "Open": 4331.39, + "Close": 4311.98, + "High": 4335.47, + "Low": 4293.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:30:00Z", + "Date": "2025-09-22T02:44:59Z", + "Open": 4311.98, + "Close": 4294.8, + "High": 4312.34, + "Low": 4267.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T02:45:00Z", + "Date": "2025-09-22T02:59:59Z", + "Open": 4294.8, + "Close": 4290.9, + "High": 4301.9, + "Low": 4289.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:00:00Z", + "Date": "2025-09-22T03:14:59Z", + "Open": 4290.9, + "Close": 4301.08, + "High": 4308.22, + "Low": 4289.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:15:00Z", + "Date": "2025-09-22T03:29:59Z", + "Open": 4301.08, + "Close": 4307.06, + "High": 4308.66, + "Low": 4299.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:30:00Z", + "Date": "2025-09-22T03:44:59Z", + "Open": 4307.06, + "Close": 4297.15, + "High": 4310.32, + "Low": 4295.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T03:45:00Z", + "Date": "2025-09-22T03:59:59Z", + "Open": 4297.15, + "Close": 4308.02, + "High": 4310.35, + "Low": 4296.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:00:00Z", + "Date": "2025-09-22T04:14:59Z", + "Open": 4308.02, + "Close": 4299.57, + "High": 4312.99, + "Low": 4298.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:15:00Z", + "Date": "2025-09-22T04:29:59Z", + "Open": 4299.57, + "Close": 4303.25, + "High": 4304.74, + "Low": 4294.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:30:00Z", + "Date": "2025-09-22T04:44:59Z", + "Open": 4303.25, + "Close": 4299.84, + "High": 4309.06, + "Low": 4299.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T04:45:00Z", + "Date": "2025-09-22T04:59:59Z", + "Open": 4299.84, + "Close": 4292.19, + "High": 4300.36, + "Low": 4290.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:00:00Z", + "Date": "2025-09-22T05:14:59Z", + "Open": 4292.19, + "Close": 4292.66, + "High": 4294.55, + "Low": 4284.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:15:00Z", + "Date": "2025-09-22T05:29:59Z", + "Open": 4292.66, + "Close": 4298.31, + "High": 4300.76, + "Low": 4287.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:30:00Z", + "Date": "2025-09-22T05:44:59Z", + "Open": 4298.31, + "Close": 4281.85, + "High": 4298.43, + "Low": 4281.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T05:45:00Z", + "Date": "2025-09-22T05:59:59Z", + "Open": 4281.85, + "Close": 4235.53, + "High": 4289.54, + "Low": 4235.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:00:00Z", + "Date": "2025-09-22T06:14:59Z", + "Open": 4235.53, + "Close": 4156.6, + "High": 4235.53, + "Low": 4071.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:15:00Z", + "Date": "2025-09-22T06:29:59Z", + "Open": 4156.6, + "Close": 4182.74, + "High": 4204.46, + "Low": 4148.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:30:00Z", + "Date": "2025-09-22T06:44:59Z", + "Open": 4182.74, + "Close": 4195.99, + "High": 4200.77, + "Low": 4176.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T06:45:00Z", + "Date": "2025-09-22T06:59:59Z", + "Open": 4195.99, + "Close": 4194.47, + "High": 4198.42, + "Low": 4182.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:00:00Z", + "Date": "2025-09-22T07:14:59Z", + "Open": 4194.47, + "Close": 4194.26, + "High": 4217.12, + "Low": 4188.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:15:00Z", + "Date": "2025-09-22T07:29:59Z", + "Open": 4194.26, + "Close": 4203.71, + "High": 4205.65, + "Low": 4185.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:30:00Z", + "Date": "2025-09-22T07:44:59Z", + "Open": 4203.71, + "Close": 4205.36, + "High": 4225.44, + "Low": 4198.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T07:45:00Z", + "Date": "2025-09-22T07:59:59Z", + "Open": 4205.36, + "Close": 4195.79, + "High": 4208.42, + "Low": 4194.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:00:00Z", + "Date": "2025-09-22T08:14:59Z", + "Open": 4195.79, + "Close": 4201.31, + "High": 4210.79, + "Low": 4189.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:15:00Z", + "Date": "2025-09-22T08:29:59Z", + "Open": 4201.31, + "Close": 4196.84, + "High": 4208.99, + "Low": 4193.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:30:00Z", + "Date": "2025-09-22T08:44:59Z", + "Open": 4196.84, + "Close": 4203.39, + "High": 4207.76, + "Low": 4193.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T08:45:00Z", + "Date": "2025-09-22T08:59:59Z", + "Open": 4203.39, + "Close": 4197.93, + "High": 4208.1, + "Low": 4195.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:00:00Z", + "Date": "2025-09-22T09:14:59Z", + "Open": 4197.93, + "Close": 4187.58, + "High": 4200.77, + "Low": 4186.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:15:00Z", + "Date": "2025-09-22T09:29:59Z", + "Open": 4187.58, + "Close": 4185.87, + "High": 4194.95, + "Low": 4180.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:30:00Z", + "Date": "2025-09-22T09:44:59Z", + "Open": 4185.87, + "Close": 4169.52, + "High": 4187.43, + "Low": 4167.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T09:45:00Z", + "Date": "2025-09-22T09:59:59Z", + "Open": 4169.52, + "Close": 4153.81, + "High": 4175.02, + "Low": 4139.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:00:00Z", + "Date": "2025-09-22T10:14:59Z", + "Open": 4153.81, + "Close": 4166.15, + "High": 4174.01, + "Low": 4141.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:15:00Z", + "Date": "2025-09-22T10:29:59Z", + "Open": 4166.15, + "Close": 4173.97, + "High": 4176.51, + "Low": 4165.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:30:00Z", + "Date": "2025-09-22T10:44:59Z", + "Open": 4173.97, + "Close": 4161.32, + "High": 4174.4, + "Low": 4157.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T10:45:00Z", + "Date": "2025-09-22T10:59:59Z", + "Open": 4161.32, + "Close": 4184.97, + "High": 4192.18, + "Low": 4160.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:00:00Z", + "Date": "2025-09-22T11:14:59Z", + "Open": 4184.97, + "Close": 4185.25, + "High": 4192.62, + "Low": 4180.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:15:00Z", + "Date": "2025-09-22T11:29:59Z", + "Open": 4185.25, + "Close": 4184.32, + "High": 4194.53, + "Low": 4176.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:30:00Z", + "Date": "2025-09-22T11:44:59Z", + "Open": 4184.32, + "Close": 4185.61, + "High": 4187.3, + "Low": 4180.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T11:45:00Z", + "Date": "2025-09-22T11:59:59Z", + "Open": 4185.61, + "Close": 4184.14, + "High": 4192.42, + "Low": 4180.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:00:00Z", + "Date": "2025-09-22T12:14:59Z", + "Open": 4184.14, + "Close": 4182.39, + "High": 4186.29, + "Low": 4172.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:15:00Z", + "Date": "2025-09-22T12:29:59Z", + "Open": 4182.39, + "Close": 4187.06, + "High": 4193.11, + "Low": 4177.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:30:00Z", + "Date": "2025-09-22T12:44:59Z", + "Open": 4187.06, + "Close": 4183.29, + "High": 4190.07, + "Low": 4177.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T12:45:00Z", + "Date": "2025-09-22T12:59:59Z", + "Open": 4183.29, + "Close": 4195.56, + "High": 4202.8, + "Low": 4181.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:00:00Z", + "Date": "2025-09-22T13:14:59Z", + "Open": 4195.56, + "Close": 4208.6, + "High": 4208.93, + "Low": 4191.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:15:00Z", + "Date": "2025-09-22T13:29:59Z", + "Open": 4208.6, + "Close": 4206.23, + "High": 4219.31, + "Low": 4196.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:30:00Z", + "Date": "2025-09-22T13:44:59Z", + "Open": 4206.23, + "Close": 4184.75, + "High": 4206.4, + "Low": 4182.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T13:45:00Z", + "Date": "2025-09-22T13:59:59Z", + "Open": 4184.75, + "Close": 4211.69, + "High": 4211.86, + "Low": 4176.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:00:00Z", + "Date": "2025-09-22T14:14:59Z", + "Open": 4211.69, + "Close": 4200.6, + "High": 4216.43, + "Low": 4200.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:15:00Z", + "Date": "2025-09-22T14:29:59Z", + "Open": 4200.6, + "Close": 4220.17, + "High": 4222.29, + "Low": 4200.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:30:00Z", + "Date": "2025-09-22T14:44:59Z", + "Open": 4220.17, + "Close": 4201.33, + "High": 4222.15, + "Low": 4197.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T14:45:00Z", + "Date": "2025-09-22T14:59:59Z", + "Open": 4201.33, + "Close": 4193.23, + "High": 4204.6, + "Low": 4186.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:00:00Z", + "Date": "2025-09-22T15:14:59Z", + "Open": 4193.23, + "Close": 4177.72, + "High": 4198.77, + "Low": 4174.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:15:00Z", + "Date": "2025-09-22T15:29:59Z", + "Open": 4177.72, + "Close": 4180.09, + "High": 4181.68, + "Low": 4170.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:30:00Z", + "Date": "2025-09-22T15:44:59Z", + "Open": 4180.09, + "Close": 4173.79, + "High": 4184.72, + "Low": 4170.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T15:45:00Z", + "Date": "2025-09-22T15:59:59Z", + "Open": 4173.79, + "Close": 4170.82, + "High": 4179.31, + "Low": 4161.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:00:00Z", + "Date": "2025-09-22T16:14:59Z", + "Open": 4170.82, + "Close": 4182.38, + "High": 4183.37, + "Low": 4167.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:15:00Z", + "Date": "2025-09-22T16:29:59Z", + "Open": 4182.38, + "Close": 4178.63, + "High": 4186.39, + "Low": 4171.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:30:00Z", + "Date": "2025-09-22T16:44:59Z", + "Open": 4178.63, + "Close": 4170.66, + "High": 4183.84, + "Low": 4170.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T16:45:00Z", + "Date": "2025-09-22T16:59:59Z", + "Open": 4170.66, + "Close": 4167.84, + "High": 4176.97, + "Low": 4163.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:00:00Z", + "Date": "2025-09-22T17:14:59Z", + "Open": 4167.84, + "Close": 4156.73, + "High": 4169.87, + "Low": 4149.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:15:00Z", + "Date": "2025-09-22T17:29:59Z", + "Open": 4156.73, + "Close": 4171.31, + "High": 4176.78, + "Low": 4154.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:30:00Z", + "Date": "2025-09-22T17:44:59Z", + "Open": 4171.31, + "Close": 4175.02, + "High": 4182.58, + "Low": 4164.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T17:45:00Z", + "Date": "2025-09-22T17:59:59Z", + "Open": 4175.02, + "Close": 4167.67, + "High": 4179.63, + "Low": 4164.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:00:00Z", + "Date": "2025-09-22T18:14:59Z", + "Open": 4167.67, + "Close": 4176.28, + "High": 4176.68, + "Low": 4165.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:15:00Z", + "Date": "2025-09-22T18:29:59Z", + "Open": 4176.28, + "Close": 4175.09, + "High": 4178.57, + "Low": 4171.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:30:00Z", + "Date": "2025-09-22T18:44:59Z", + "Open": 4175.09, + "Close": 4168.73, + "High": 4180.93, + "Low": 4168.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T18:45:00Z", + "Date": "2025-09-22T18:59:59Z", + "Open": 4168.73, + "Close": 4158.34, + "High": 4169.03, + "Low": 4158.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:00:00Z", + "Date": "2025-09-22T19:14:59Z", + "Open": 4158.34, + "Close": 4158.07, + "High": 4161.24, + "Low": 4152.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:15:00Z", + "Date": "2025-09-22T19:29:59Z", + "Open": 4158.07, + "Close": 4156.52, + "High": 4169.32, + "Low": 4147.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:30:00Z", + "Date": "2025-09-22T19:44:59Z", + "Open": 4156.52, + "Close": 4144.97, + "High": 4157.73, + "Low": 4127.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T19:45:00Z", + "Date": "2025-09-22T19:59:59Z", + "Open": 4144.97, + "Close": 4137.32, + "High": 4151.59, + "Low": 4129.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:00:00Z", + "Date": "2025-09-22T20:14:59Z", + "Open": 4137.32, + "Close": 4154.16, + "High": 4158.61, + "Low": 4137.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:15:00Z", + "Date": "2025-09-22T20:29:59Z", + "Open": 4154.16, + "Close": 4161.43, + "High": 4162.64, + "Low": 4148.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:30:00Z", + "Date": "2025-09-22T20:44:59Z", + "Open": 4161.43, + "Close": 4178.57, + "High": 4179.31, + "Low": 4160.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T20:45:00Z", + "Date": "2025-09-22T20:59:59Z", + "Open": 4178.57, + "Close": 4184.38, + "High": 4192.13, + "Low": 4174.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:00:00Z", + "Date": "2025-09-22T21:14:59Z", + "Open": 4184.38, + "Close": 4183.39, + "High": 4189.82, + "Low": 4178.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:15:00Z", + "Date": "2025-09-22T21:29:59Z", + "Open": 4183.39, + "Close": 4191.54, + "High": 4195.59, + "Low": 4183.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:30:00Z", + "Date": "2025-09-22T21:44:59Z", + "Open": 4191.54, + "Close": 4197.52, + "High": 4199.49, + "Low": 4189.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T21:45:00Z", + "Date": "2025-09-22T21:59:59Z", + "Open": 4197.52, + "Close": 4200.83, + "High": 4201.84, + "Low": 4193.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:00:00Z", + "Date": "2025-09-22T22:14:59Z", + "Open": 4200.83, + "Close": 4194.41, + "High": 4201.55, + "Low": 4188.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:15:00Z", + "Date": "2025-09-22T22:29:59Z", + "Open": 4194.41, + "Close": 4192.88, + "High": 4201.78, + "Low": 4191.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:30:00Z", + "Date": "2025-09-22T22:44:59Z", + "Open": 4192.88, + "Close": 4194.08, + "High": 4197.69, + "Low": 4188.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T22:45:00Z", + "Date": "2025-09-22T22:59:59Z", + "Open": 4194.08, + "Close": 4194.25, + "High": 4195.31, + "Low": 4187.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:00:00Z", + "Date": "2025-09-22T23:14:59Z", + "Open": 4194.25, + "Close": 4201.3, + "High": 4201.73, + "Low": 4192.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:15:00Z", + "Date": "2025-09-22T23:29:59Z", + "Open": 4201.3, + "Close": 4206.38, + "High": 4211.16, + "Low": 4201.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:30:00Z", + "Date": "2025-09-22T23:44:59Z", + "Open": 4206.38, + "Close": 4207.17, + "High": 4210.81, + "Low": 4203.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-22T23:45:00Z", + "Date": "2025-09-22T23:59:59Z", + "Open": 4207.17, + "Close": 4202.4, + "High": 4208.51, + "Low": 4198.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:00:00Z", + "Date": "2025-09-23T00:14:59Z", + "Open": 4202.4, + "Close": 4208.29, + "High": 4210.82, + "Low": 4198.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:15:00Z", + "Date": "2025-09-23T00:29:59Z", + "Open": 4208.29, + "Close": 4210.88, + "High": 4214.98, + "Low": 4207.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:30:00Z", + "Date": "2025-09-23T00:44:59Z", + "Open": 4210.88, + "Close": 4198.7, + "High": 4214.67, + "Low": 4197.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T00:45:00Z", + "Date": "2025-09-23T00:59:59Z", + "Open": 4198.7, + "Close": 4194.77, + "High": 4200.83, + "Low": 4192.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:00:00Z", + "Date": "2025-09-23T01:14:59Z", + "Open": 4194.77, + "Close": 4180.77, + "High": 4196.49, + "Low": 4178.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:15:00Z", + "Date": "2025-09-23T01:29:59Z", + "Open": 4180.77, + "Close": 4200.85, + "High": 4202.16, + "Low": 4178.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:30:00Z", + "Date": "2025-09-23T01:44:59Z", + "Open": 4200.85, + "Close": 4176.86, + "High": 4201.86, + "Low": 4171.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T01:45:00Z", + "Date": "2025-09-23T01:59:59Z", + "Open": 4176.86, + "Close": 4167.36, + "High": 4183.29, + "Low": 4166.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:00:00Z", + "Date": "2025-09-23T02:14:59Z", + "Open": 4167.36, + "Close": 4180.92, + "High": 4186.05, + "Low": 4165.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:15:00Z", + "Date": "2025-09-23T02:29:59Z", + "Open": 4180.92, + "Close": 4162.45, + "High": 4181.66, + "Low": 4161.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:30:00Z", + "Date": "2025-09-23T02:44:59Z", + "Open": 4162.45, + "Close": 4162.47, + "High": 4167.47, + "Low": 4156.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T02:45:00Z", + "Date": "2025-09-23T02:59:59Z", + "Open": 4162.47, + "Close": 4147.38, + "High": 4164.23, + "Low": 4144.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:00:00Z", + "Date": "2025-09-23T03:14:59Z", + "Open": 4147.38, + "Close": 4140.9, + "High": 4147.63, + "Low": 4118.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:15:00Z", + "Date": "2025-09-23T03:29:59Z", + "Open": 4140.9, + "Close": 4180.56, + "High": 4184.3, + "Low": 4139.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:30:00Z", + "Date": "2025-09-23T03:44:59Z", + "Open": 4180.56, + "Close": 4186.83, + "High": 4200.42, + "Low": 4179.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T03:45:00Z", + "Date": "2025-09-23T03:59:59Z", + "Open": 4186.83, + "Close": 4191.09, + "High": 4198.04, + "Low": 4186.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:00:00Z", + "Date": "2025-09-23T04:14:59Z", + "Open": 4191.09, + "Close": 4180.1, + "High": 4197.08, + "Low": 4179.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:15:00Z", + "Date": "2025-09-23T04:29:59Z", + "Open": 4180.1, + "Close": 4166.96, + "High": 4181.68, + "Low": 4166.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:30:00Z", + "Date": "2025-09-23T04:44:59Z", + "Open": 4166.96, + "Close": 4177.03, + "High": 4179.67, + "Low": 4157.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T04:45:00Z", + "Date": "2025-09-23T04:59:59Z", + "Open": 4177.03, + "Close": 4180.14, + "High": 4182.13, + "Low": 4171.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:00:00Z", + "Date": "2025-09-23T05:14:59Z", + "Open": 4180.14, + "Close": 4184.71, + "High": 4185.91, + "Low": 4167.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:15:00Z", + "Date": "2025-09-23T05:29:59Z", + "Open": 4184.71, + "Close": 4188.16, + "High": 4192.44, + "Low": 4178.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:30:00Z", + "Date": "2025-09-23T05:44:59Z", + "Open": 4188.16, + "Close": 4192.4, + "High": 4196.9, + "Low": 4188.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T05:45:00Z", + "Date": "2025-09-23T05:59:59Z", + "Open": 4192.4, + "Close": 4185.65, + "High": 4196.16, + "Low": 4185.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:00:00Z", + "Date": "2025-09-23T06:14:59Z", + "Open": 4185.65, + "Close": 4197.39, + "High": 4198.9, + "Low": 4181.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:15:00Z", + "Date": "2025-09-23T06:29:59Z", + "Open": 4197.39, + "Close": 4204.16, + "High": 4206.74, + "Low": 4192.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:30:00Z", + "Date": "2025-09-23T06:44:59Z", + "Open": 4204.16, + "Close": 4205.83, + "High": 4217.2, + "Low": 4202.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T06:45:00Z", + "Date": "2025-09-23T06:59:59Z", + "Open": 4205.83, + "Close": 4207.86, + "High": 4214.57, + "Low": 4202.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:00:00Z", + "Date": "2025-09-23T07:14:59Z", + "Open": 4207.86, + "Close": 4207.94, + "High": 4211.2, + "Low": 4201.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:15:00Z", + "Date": "2025-09-23T07:29:59Z", + "Open": 4207.94, + "Close": 4204.2, + "High": 4214.23, + "Low": 4203.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:30:00Z", + "Date": "2025-09-23T07:44:59Z", + "Open": 4204.2, + "Close": 4209.85, + "High": 4212.72, + "Low": 4200.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T07:45:00Z", + "Date": "2025-09-23T07:59:59Z", + "Open": 4209.85, + "Close": 4207.29, + "High": 4212.21, + "Low": 4205.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:00:00Z", + "Date": "2025-09-23T08:14:59Z", + "Open": 4207.29, + "Close": 4208.88, + "High": 4212.78, + "Low": 4196.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:15:00Z", + "Date": "2025-09-23T08:29:59Z", + "Open": 4208.88, + "Close": 4212.51, + "High": 4217.2, + "Low": 4207.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:30:00Z", + "Date": "2025-09-23T08:44:59Z", + "Open": 4212.51, + "Close": 4214.97, + "High": 4216.35, + "Low": 4207.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T08:45:00Z", + "Date": "2025-09-23T08:59:59Z", + "Open": 4214.97, + "Close": 4211.09, + "High": 4215.4, + "Low": 4208.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:00:00Z", + "Date": "2025-09-23T09:14:59Z", + "Open": 4211.09, + "Close": 4224.69, + "High": 4230.5, + "Low": 4207.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:15:00Z", + "Date": "2025-09-23T09:29:59Z", + "Open": 4224.69, + "Close": 4206.93, + "High": 4225.34, + "Low": 4201.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:30:00Z", + "Date": "2025-09-23T09:44:59Z", + "Open": 4206.93, + "Close": 4197.15, + "High": 4207.37, + "Low": 4196.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T09:45:00Z", + "Date": "2025-09-23T09:59:59Z", + "Open": 4197.15, + "Close": 4194.35, + "High": 4197.8, + "Low": 4187.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:00:00Z", + "Date": "2025-09-23T10:14:59Z", + "Open": 4194.35, + "Close": 4195.93, + "High": 4197.34, + "Low": 4187.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:15:00Z", + "Date": "2025-09-23T10:29:59Z", + "Open": 4195.93, + "Close": 4193.59, + "High": 4198.9, + "Low": 4189.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:30:00Z", + "Date": "2025-09-23T10:44:59Z", + "Open": 4193.59, + "Close": 4193.04, + "High": 4196.84, + "Low": 4188.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T10:45:00Z", + "Date": "2025-09-23T10:59:59Z", + "Open": 4193.04, + "Close": 4195.22, + "High": 4198.67, + "Low": 4192.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:00:00Z", + "Date": "2025-09-23T11:14:59Z", + "Open": 4195.22, + "Close": 4186.4, + "High": 4195.67, + "Low": 4180.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:15:00Z", + "Date": "2025-09-23T11:29:59Z", + "Open": 4186.4, + "Close": 4191.96, + "High": 4193.96, + "Low": 4183.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:30:00Z", + "Date": "2025-09-23T11:44:59Z", + "Open": 4191.96, + "Close": 4197.34, + "High": 4198.49, + "Low": 4190.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T11:45:00Z", + "Date": "2025-09-23T11:59:59Z", + "Open": 4197.34, + "Close": 4194.78, + "High": 4198.23, + "Low": 4192.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:00:00Z", + "Date": "2025-09-23T12:14:59Z", + "Open": 4194.78, + "Close": 4198.02, + "High": 4198.75, + "Low": 4188.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:15:00Z", + "Date": "2025-09-23T12:29:59Z", + "Open": 4198.02, + "Close": 4189.13, + "High": 4202.69, + "Low": 4187.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:30:00Z", + "Date": "2025-09-23T12:44:59Z", + "Open": 4189.13, + "Close": 4200.97, + "High": 4201.83, + "Low": 4186.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T12:45:00Z", + "Date": "2025-09-23T12:59:59Z", + "Open": 4200.97, + "Close": 4197.86, + "High": 4207.07, + "Low": 4192.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:00:00Z", + "Date": "2025-09-23T13:14:59Z", + "Open": 4197.86, + "Close": 4197.19, + "High": 4200.74, + "Low": 4192.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:15:00Z", + "Date": "2025-09-23T13:29:59Z", + "Open": 4197.19, + "Close": 4198.57, + "High": 4201.4, + "Low": 4189.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:30:00Z", + "Date": "2025-09-23T13:44:59Z", + "Open": 4198.57, + "Close": 4191.18, + "High": 4211.44, + "Low": 4183.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T13:45:00Z", + "Date": "2025-09-23T13:59:59Z", + "Open": 4191.18, + "Close": 4189.7, + "High": 4197.3, + "Low": 4183.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:00:00Z", + "Date": "2025-09-23T14:14:59Z", + "Open": 4189.7, + "Close": 4200.16, + "High": 4213.34, + "Low": 4182.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:15:00Z", + "Date": "2025-09-23T14:29:59Z", + "Open": 4200.16, + "Close": 4186.95, + "High": 4201.21, + "Low": 4183.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:30:00Z", + "Date": "2025-09-23T14:44:59Z", + "Open": 4186.95, + "Close": 4193.59, + "High": 4196.3, + "Low": 4167.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T14:45:00Z", + "Date": "2025-09-23T14:59:59Z", + "Open": 4193.59, + "Close": 4176.68, + "High": 4194.02, + "Low": 4174.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:00:00Z", + "Date": "2025-09-23T15:14:59Z", + "Open": 4176.68, + "Close": 4185.12, + "High": 4190.08, + "Low": 4164.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:15:00Z", + "Date": "2025-09-23T15:29:59Z", + "Open": 4185.12, + "Close": 4195.42, + "High": 4205.33, + "Low": 4176.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:30:00Z", + "Date": "2025-09-23T15:44:59Z", + "Open": 4195.42, + "Close": 4183.19, + "High": 4197.02, + "Low": 4181.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T15:45:00Z", + "Date": "2025-09-23T15:59:59Z", + "Open": 4183.19, + "Close": 4183.25, + "High": 4191.79, + "Low": 4179.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:00:00Z", + "Date": "2025-09-23T16:14:59Z", + "Open": 4183.25, + "Close": 4176.66, + "High": 4186.15, + "Low": 4167.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:15:00Z", + "Date": "2025-09-23T16:29:59Z", + "Open": 4176.66, + "Close": 4190.76, + "High": 4195.53, + "Low": 4173.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:30:00Z", + "Date": "2025-09-23T16:44:59Z", + "Open": 4190.76, + "Close": 4174.27, + "High": 4191.81, + "Low": 4165.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T16:45:00Z", + "Date": "2025-09-23T16:59:59Z", + "Open": 4174.27, + "Close": 4194.73, + "High": 4209.18, + "Low": 4174.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:00:00Z", + "Date": "2025-09-23T17:14:59Z", + "Open": 4194.73, + "Close": 4178.42, + "High": 4195.77, + "Low": 4176.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:15:00Z", + "Date": "2025-09-23T17:29:59Z", + "Open": 4178.42, + "Close": 4172.14, + "High": 4188.04, + "Low": 4171.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:30:00Z", + "Date": "2025-09-23T17:44:59Z", + "Open": 4172.14, + "Close": 4145.6, + "High": 4173.3, + "Low": 4142.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T17:45:00Z", + "Date": "2025-09-23T17:59:59Z", + "Open": 4145.6, + "Close": 4149.97, + "High": 4160.33, + "Low": 4138.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:00:00Z", + "Date": "2025-09-23T18:14:59Z", + "Open": 4149.97, + "Close": 4155.78, + "High": 4159.52, + "Low": 4147.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:15:00Z", + "Date": "2025-09-23T18:29:59Z", + "Open": 4155.78, + "Close": 4160.72, + "High": 4165.03, + "Low": 4151.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:30:00Z", + "Date": "2025-09-23T18:44:59Z", + "Open": 4160.72, + "Close": 4152.08, + "High": 4169.14, + "Low": 4151.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T18:45:00Z", + "Date": "2025-09-23T18:59:59Z", + "Open": 4152.08, + "Close": 4158.33, + "High": 4159.24, + "Low": 4148.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:00:00Z", + "Date": "2025-09-23T19:14:59Z", + "Open": 4158.33, + "Close": 4170.71, + "High": 4177.5, + "Low": 4157.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:15:00Z", + "Date": "2025-09-23T19:29:59Z", + "Open": 4170.71, + "Close": 4171.26, + "High": 4183.36, + "Low": 4165.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:30:00Z", + "Date": "2025-09-23T19:44:59Z", + "Open": 4171.26, + "Close": 4158.56, + "High": 4173.4, + "Low": 4157.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T19:45:00Z", + "Date": "2025-09-23T19:59:59Z", + "Open": 4158.56, + "Close": 4154.52, + "High": 4160.18, + "Low": 4143.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:00:00Z", + "Date": "2025-09-23T20:14:59Z", + "Open": 4154.52, + "Close": 4161.14, + "High": 4165.41, + "Low": 4151.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:15:00Z", + "Date": "2025-09-23T20:29:59Z", + "Open": 4161.14, + "Close": 4152.97, + "High": 4163.41, + "Low": 4150.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:30:00Z", + "Date": "2025-09-23T20:44:59Z", + "Open": 4152.97, + "Close": 4166.47, + "High": 4168.85, + "Low": 4141.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T20:45:00Z", + "Date": "2025-09-23T20:59:59Z", + "Open": 4166.47, + "Close": 4177.24, + "High": 4177.65, + "Low": 4158.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:00:00Z", + "Date": "2025-09-23T21:14:59Z", + "Open": 4177.24, + "Close": 4170.78, + "High": 4177.31, + "Low": 4165.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:15:00Z", + "Date": "2025-09-23T21:29:59Z", + "Open": 4170.78, + "Close": 4175.96, + "High": 4176.24, + "Low": 4166.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:30:00Z", + "Date": "2025-09-23T21:44:59Z", + "Open": 4175.96, + "Close": 4188.74, + "High": 4191.91, + "Low": 4175.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T21:45:00Z", + "Date": "2025-09-23T21:59:59Z", + "Open": 4188.74, + "Close": 4184.57, + "High": 4189.53, + "Low": 4182.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:00:00Z", + "Date": "2025-09-23T22:14:59Z", + "Open": 4184.57, + "Close": 4178.38, + "High": 4184.99, + "Low": 4175.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:15:00Z", + "Date": "2025-09-23T22:29:59Z", + "Open": 4178.38, + "Close": 4172.06, + "High": 4180.72, + "Low": 4169.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:30:00Z", + "Date": "2025-09-23T22:44:59Z", + "Open": 4172.06, + "Close": 4185.52, + "High": 4190.03, + "Low": 4171.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T22:45:00Z", + "Date": "2025-09-23T22:59:59Z", + "Open": 4185.52, + "Close": 4182.83, + "High": 4187.17, + "Low": 4180.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:00:00Z", + "Date": "2025-09-23T23:14:59Z", + "Open": 4182.83, + "Close": 4182.5, + "High": 4186.8, + "Low": 4175.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:15:00Z", + "Date": "2025-09-23T23:29:59Z", + "Open": 4182.5, + "Close": 4163.9, + "High": 4184.46, + "Low": 4161.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:30:00Z", + "Date": "2025-09-23T23:44:59Z", + "Open": 4163.9, + "Close": 4173.13, + "High": 4178.9, + "Low": 4162.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-23T23:45:00Z", + "Date": "2025-09-23T23:59:59Z", + "Open": 4173.13, + "Close": 4165.04, + "High": 4173.29, + "Low": 4164.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:00:00Z", + "Date": "2025-09-24T00:14:59Z", + "Open": 4165.04, + "Close": 4171.51, + "High": 4173.17, + "Low": 4159.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:15:00Z", + "Date": "2025-09-24T00:29:59Z", + "Open": 4171.51, + "Close": 4186.54, + "High": 4195.61, + "Low": 4170.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:30:00Z", + "Date": "2025-09-24T00:44:59Z", + "Open": 4186.54, + "Close": 4180.05, + "High": 4186.79, + "Low": 4175.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T00:45:00Z", + "Date": "2025-09-24T00:59:59Z", + "Open": 4180.05, + "Close": 4175.31, + "High": 4188.86, + "Low": 4174.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:00:00Z", + "Date": "2025-09-24T01:14:59Z", + "Open": 4175.31, + "Close": 4185.0, + "High": 4185.33, + "Low": 4169.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:15:00Z", + "Date": "2025-09-24T01:29:59Z", + "Open": 4185.0, + "Close": 4190.99, + "High": 4191.48, + "Low": 4183.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:30:00Z", + "Date": "2025-09-24T01:44:59Z", + "Open": 4190.99, + "Close": 4185.47, + "High": 4194.61, + "Low": 4185.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T01:45:00Z", + "Date": "2025-09-24T01:59:59Z", + "Open": 4185.47, + "Close": 4190.61, + "High": 4193.87, + "Low": 4185.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:00:00Z", + "Date": "2025-09-24T02:14:59Z", + "Open": 4190.61, + "Close": 4171.31, + "High": 4192.8, + "Low": 4169.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:15:00Z", + "Date": "2025-09-24T02:29:59Z", + "Open": 4171.31, + "Close": 4174.77, + "High": 4175.19, + "Low": 4162.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:30:00Z", + "Date": "2025-09-24T02:44:59Z", + "Open": 4174.77, + "Close": 4172.34, + "High": 4177.45, + "Low": 4168.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T02:45:00Z", + "Date": "2025-09-24T02:59:59Z", + "Open": 4172.34, + "Close": 4170.86, + "High": 4177.56, + "Low": 4161.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:00:00Z", + "Date": "2025-09-24T03:14:59Z", + "Open": 4170.86, + "Close": 4164.92, + "High": 4175.37, + "Low": 4159.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:15:00Z", + "Date": "2025-09-24T03:29:59Z", + "Open": 4164.92, + "Close": 4136.92, + "High": 4167.54, + "Low": 4132.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:30:00Z", + "Date": "2025-09-24T03:44:59Z", + "Open": 4136.92, + "Close": 4145.07, + "High": 4147.51, + "Low": 4130.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T03:45:00Z", + "Date": "2025-09-24T03:59:59Z", + "Open": 4145.07, + "Close": 4148.7, + "High": 4153.7, + "Low": 4139.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:00:00Z", + "Date": "2025-09-24T04:14:59Z", + "Open": 4148.7, + "Close": 4101.63, + "High": 4148.87, + "Low": 4076.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:15:00Z", + "Date": "2025-09-24T04:29:59Z", + "Open": 4101.63, + "Close": 4128.73, + "High": 4130.76, + "Low": 4096.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:30:00Z", + "Date": "2025-09-24T04:44:59Z", + "Open": 4128.73, + "Close": 4155.3, + "High": 4162.26, + "Low": 4128.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T04:45:00Z", + "Date": "2025-09-24T04:59:59Z", + "Open": 4155.3, + "Close": 4142.03, + "High": 4156.98, + "Low": 4138.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:00:00Z", + "Date": "2025-09-24T05:14:59Z", + "Open": 4142.03, + "Close": 4152.05, + "High": 4153.02, + "Low": 4139.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:15:00Z", + "Date": "2025-09-24T05:29:59Z", + "Open": 4152.05, + "Close": 4158.58, + "High": 4162.67, + "Low": 4149.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:30:00Z", + "Date": "2025-09-24T05:44:59Z", + "Open": 4158.58, + "Close": 4170.65, + "High": 4172.44, + "Low": 4153.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T05:45:00Z", + "Date": "2025-09-24T05:59:59Z", + "Open": 4170.65, + "Close": 4173.27, + "High": 4176.62, + "Low": 4167.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:00:00Z", + "Date": "2025-09-24T06:14:59Z", + "Open": 4173.27, + "Close": 4177.44, + "High": 4181.37, + "Low": 4170.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:15:00Z", + "Date": "2025-09-24T06:29:59Z", + "Open": 4177.44, + "Close": 4173.76, + "High": 4180.85, + "Low": 4168.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:30:00Z", + "Date": "2025-09-24T06:44:59Z", + "Open": 4173.76, + "Close": 4175.51, + "High": 4177.59, + "Low": 4171.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T06:45:00Z", + "Date": "2025-09-24T06:59:59Z", + "Open": 4175.51, + "Close": 4182.01, + "High": 4184.48, + "Low": 4175.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:00:00Z", + "Date": "2025-09-24T07:14:59Z", + "Open": 4182.01, + "Close": 4179.57, + "High": 4184.39, + "Low": 4177.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:15:00Z", + "Date": "2025-09-24T07:29:59Z", + "Open": 4179.57, + "Close": 4170.78, + "High": 4184.98, + "Low": 4166.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:30:00Z", + "Date": "2025-09-24T07:44:59Z", + "Open": 4170.78, + "Close": 4177.73, + "High": 4179.8, + "Low": 4168.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T07:45:00Z", + "Date": "2025-09-24T07:59:59Z", + "Open": 4177.73, + "Close": 4175.56, + "High": 4180.96, + "Low": 4171.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:00:00Z", + "Date": "2025-09-24T08:14:59Z", + "Open": 4175.56, + "Close": 4177.56, + "High": 4179.45, + "Low": 4174.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:15:00Z", + "Date": "2025-09-24T08:29:59Z", + "Open": 4177.56, + "Close": 4170.73, + "High": 4178.81, + "Low": 4168.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:30:00Z", + "Date": "2025-09-24T08:44:59Z", + "Open": 4170.73, + "Close": 4177.64, + "High": 4178.67, + "Low": 4170.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T08:45:00Z", + "Date": "2025-09-24T08:59:59Z", + "Open": 4177.64, + "Close": 4175.61, + "High": 4178.93, + "Low": 4170.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:00:00Z", + "Date": "2025-09-24T09:14:59Z", + "Open": 4175.61, + "Close": 4172.25, + "High": 4176.17, + "Low": 4170.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:15:00Z", + "Date": "2025-09-24T09:29:59Z", + "Open": 4172.25, + "Close": 4176.42, + "High": 4176.61, + "Low": 4170.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:30:00Z", + "Date": "2025-09-24T09:44:59Z", + "Open": 4176.42, + "Close": 4180.46, + "High": 4184.97, + "Low": 4176.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T09:45:00Z", + "Date": "2025-09-24T09:59:59Z", + "Open": 4180.46, + "Close": 4183.57, + "High": 4184.73, + "Low": 4177.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:00:00Z", + "Date": "2025-09-24T10:14:59Z", + "Open": 4183.57, + "Close": 4180.3, + "High": 4184.85, + "Low": 4179.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:15:00Z", + "Date": "2025-09-24T10:29:59Z", + "Open": 4180.3, + "Close": 4169.21, + "High": 4181.05, + "Low": 4168.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:30:00Z", + "Date": "2025-09-24T10:44:59Z", + "Open": 4169.21, + "Close": 4171.65, + "High": 4176.48, + "Low": 4165.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T10:45:00Z", + "Date": "2025-09-24T10:59:59Z", + "Open": 4171.65, + "Close": 4178.63, + "High": 4179.49, + "Low": 4170.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:00:00Z", + "Date": "2025-09-24T11:14:59Z", + "Open": 4178.63, + "Close": 4194.54, + "High": 4198.35, + "Low": 4175.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:15:00Z", + "Date": "2025-09-24T11:29:59Z", + "Open": 4194.54, + "Close": 4188.77, + "High": 4198.58, + "Low": 4187.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:30:00Z", + "Date": "2025-09-24T11:44:59Z", + "Open": 4188.77, + "Close": 4185.93, + "High": 4193.15, + "Low": 4180.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T11:45:00Z", + "Date": "2025-09-24T11:59:59Z", + "Open": 4185.93, + "Close": 4182.88, + "High": 4186.23, + "Low": 4176.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:00:00Z", + "Date": "2025-09-24T12:14:59Z", + "Open": 4182.88, + "Close": 4180.5, + "High": 4185.8, + "Low": 4177.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:15:00Z", + "Date": "2025-09-24T12:29:59Z", + "Open": 4180.5, + "Close": 4178.54, + "High": 4182.29, + "Low": 4172.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:30:00Z", + "Date": "2025-09-24T12:44:59Z", + "Open": 4178.54, + "Close": 4184.61, + "High": 4186.9, + "Low": 4176.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T12:45:00Z", + "Date": "2025-09-24T12:59:59Z", + "Open": 4184.61, + "Close": 4181.16, + "High": 4188.4, + "Low": 4178.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:00:00Z", + "Date": "2025-09-24T13:14:59Z", + "Open": 4181.16, + "Close": 4176.6, + "High": 4186.6, + "Low": 4174.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:15:00Z", + "Date": "2025-09-24T13:29:59Z", + "Open": 4176.6, + "Close": 4176.38, + "High": 4180.05, + "Low": 4173.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:30:00Z", + "Date": "2025-09-24T13:44:59Z", + "Open": 4176.38, + "Close": 4175.0, + "High": 4183.34, + "Low": 4161.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T13:45:00Z", + "Date": "2025-09-24T13:59:59Z", + "Open": 4175.0, + "Close": 4151.18, + "High": 4177.34, + "Low": 4149.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:00:00Z", + "Date": "2025-09-24T14:14:59Z", + "Open": 4151.18, + "Close": 4169.32, + "High": 4171.68, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:15:00Z", + "Date": "2025-09-24T14:29:59Z", + "Open": 4169.32, + "Close": 4173.82, + "High": 4175.81, + "Low": 4165.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:30:00Z", + "Date": "2025-09-24T14:44:59Z", + "Open": 4173.82, + "Close": 4183.36, + "High": 4183.82, + "Low": 4171.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T14:45:00Z", + "Date": "2025-09-24T14:59:59Z", + "Open": 4183.36, + "Close": 4195.22, + "High": 4208.3, + "Low": 4181.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:00:00Z", + "Date": "2025-09-24T15:14:59Z", + "Open": 4195.22, + "Close": 4189.34, + "High": 4199.84, + "Low": 4181.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:15:00Z", + "Date": "2025-09-24T15:29:59Z", + "Open": 4189.34, + "Close": 4194.63, + "High": 4199.18, + "Low": 4189.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:30:00Z", + "Date": "2025-09-24T15:44:59Z", + "Open": 4194.63, + "Close": 4193.5, + "High": 4198.02, + "Low": 4189.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T15:45:00Z", + "Date": "2025-09-24T15:59:59Z", + "Open": 4193.5, + "Close": 4167.27, + "High": 4193.95, + "Low": 4164.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:00:00Z", + "Date": "2025-09-24T16:14:59Z", + "Open": 4167.27, + "Close": 4162.13, + "High": 4169.81, + "Low": 4155.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:15:00Z", + "Date": "2025-09-24T16:29:59Z", + "Open": 4162.13, + "Close": 4171.95, + "High": 4174.98, + "Low": 4161.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:30:00Z", + "Date": "2025-09-24T16:44:59Z", + "Open": 4171.95, + "Close": 4175.99, + "High": 4178.6, + "Low": 4167.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T16:45:00Z", + "Date": "2025-09-24T16:59:59Z", + "Open": 4175.99, + "Close": 4175.03, + "High": 4177.23, + "Low": 4171.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:00:00Z", + "Date": "2025-09-24T17:14:59Z", + "Open": 4175.03, + "Close": 4183.16, + "High": 4186.93, + "Low": 4167.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:15:00Z", + "Date": "2025-09-24T17:29:59Z", + "Open": 4183.16, + "Close": 4181.03, + "High": 4184.53, + "Low": 4175.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:30:00Z", + "Date": "2025-09-24T17:44:59Z", + "Open": 4181.03, + "Close": 4190.09, + "High": 4196.16, + "Low": 4180.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T17:45:00Z", + "Date": "2025-09-24T17:59:59Z", + "Open": 4190.09, + "Close": 4184.84, + "High": 4190.11, + "Low": 4182.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:00:00Z", + "Date": "2025-09-24T18:14:59Z", + "Open": 4184.84, + "Close": 4173.33, + "High": 4186.28, + "Low": 4171.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:15:00Z", + "Date": "2025-09-24T18:29:59Z", + "Open": 4173.33, + "Close": 4180.55, + "High": 4181.94, + "Low": 4167.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:30:00Z", + "Date": "2025-09-24T18:44:59Z", + "Open": 4180.55, + "Close": 4176.76, + "High": 4183.19, + "Low": 4175.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T18:45:00Z", + "Date": "2025-09-24T18:59:59Z", + "Open": 4176.76, + "Close": 4174.15, + "High": 4178.27, + "Low": 4167.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:00:00Z", + "Date": "2025-09-24T19:14:59Z", + "Open": 4174.15, + "Close": 4167.92, + "High": 4176.51, + "Low": 4166.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:15:00Z", + "Date": "2025-09-24T19:29:59Z", + "Open": 4167.92, + "Close": 4163.99, + "High": 4172.91, + "Low": 4162.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:30:00Z", + "Date": "2025-09-24T19:44:59Z", + "Open": 4163.99, + "Close": 4160.18, + "High": 4164.67, + "Low": 4158.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T19:45:00Z", + "Date": "2025-09-24T19:59:59Z", + "Open": 4160.18, + "Close": 4163.04, + "High": 4167.45, + "Low": 4156.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:00:00Z", + "Date": "2025-09-24T20:14:59Z", + "Open": 4163.04, + "Close": 4160.56, + "High": 4165.19, + "Low": 4157.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:15:00Z", + "Date": "2025-09-24T20:29:59Z", + "Open": 4160.56, + "Close": 4161.08, + "High": 4165.88, + "Low": 4158.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:30:00Z", + "Date": "2025-09-24T20:44:59Z", + "Open": 4161.08, + "Close": 4165.5, + "High": 4165.75, + "Low": 4151.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T20:45:00Z", + "Date": "2025-09-24T20:59:59Z", + "Open": 4165.5, + "Close": 4167.2, + "High": 4171.17, + "Low": 4164.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:00:00Z", + "Date": "2025-09-24T21:14:59Z", + "Open": 4167.2, + "Close": 4173.29, + "High": 4173.99, + "Low": 4165.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:15:00Z", + "Date": "2025-09-24T21:29:59Z", + "Open": 4173.29, + "Close": 4172.68, + "High": 4173.88, + "Low": 4168.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:30:00Z", + "Date": "2025-09-24T21:44:59Z", + "Open": 4172.68, + "Close": 4167.88, + "High": 4173.01, + "Low": 4163.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T21:45:00Z", + "Date": "2025-09-24T21:59:59Z", + "Open": 4167.88, + "Close": 4147.58, + "High": 4170.03, + "Low": 4134.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:00:00Z", + "Date": "2025-09-24T22:14:59Z", + "Open": 4147.58, + "Close": 4163.06, + "High": 4164.46, + "Low": 4145.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:15:00Z", + "Date": "2025-09-24T22:29:59Z", + "Open": 4163.06, + "Close": 4156.6, + "High": 4165.8, + "Low": 4153.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:30:00Z", + "Date": "2025-09-24T22:44:59Z", + "Open": 4156.6, + "Close": 4159.72, + "High": 4164.98, + "Low": 4154.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T22:45:00Z", + "Date": "2025-09-24T22:59:59Z", + "Open": 4159.72, + "Close": 4155.85, + "High": 4162.14, + "Low": 4150.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:00:00Z", + "Date": "2025-09-24T23:14:59Z", + "Open": 4155.85, + "Close": 4161.67, + "High": 4164.27, + "Low": 4155.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:15:00Z", + "Date": "2025-09-24T23:29:59Z", + "Open": 4161.67, + "Close": 4157.42, + "High": 4162.74, + "Low": 4153.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:30:00Z", + "Date": "2025-09-24T23:44:59Z", + "Open": 4157.42, + "Close": 4150.33, + "High": 4158.72, + "Low": 4149.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-24T23:45:00Z", + "Date": "2025-09-24T23:59:59Z", + "Open": 4150.33, + "Close": 4153.79, + "High": 4156.06, + "Low": 4145.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:00:00Z", + "Date": "2025-09-25T00:14:59Z", + "Open": 4153.79, + "Close": 4160.96, + "High": 4162.57, + "Low": 4151.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:15:00Z", + "Date": "2025-09-25T00:29:59Z", + "Open": 4160.96, + "Close": 4140.16, + "High": 4161.43, + "Low": 4136.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:30:00Z", + "Date": "2025-09-25T00:44:59Z", + "Open": 4140.16, + "Close": 4142.99, + "High": 4152.23, + "Low": 4133.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T00:45:00Z", + "Date": "2025-09-25T00:59:59Z", + "Open": 4142.99, + "Close": 4130.82, + "High": 4145.37, + "Low": 4124.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:00:00Z", + "Date": "2025-09-25T01:14:59Z", + "Open": 4130.82, + "Close": 4129.54, + "High": 4137.47, + "Low": 4118.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:15:00Z", + "Date": "2025-09-25T01:29:59Z", + "Open": 4129.54, + "Close": 4111.14, + "High": 4129.54, + "Low": 4102.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:30:00Z", + "Date": "2025-09-25T01:44:59Z", + "Open": 4111.14, + "Close": 4086.83, + "High": 4111.14, + "Low": 4083.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T01:45:00Z", + "Date": "2025-09-25T01:59:59Z", + "Open": 4086.83, + "Close": 4103.1, + "High": 4104.38, + "Low": 4084.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:00:00Z", + "Date": "2025-09-25T02:14:59Z", + "Open": 4103.1, + "Close": 4092.81, + "High": 4118.86, + "Low": 4089.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:15:00Z", + "Date": "2025-09-25T02:29:59Z", + "Open": 4092.81, + "Close": 4083.94, + "High": 4093.66, + "Low": 4064.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:30:00Z", + "Date": "2025-09-25T02:44:59Z", + "Open": 4083.94, + "Close": 4102.25, + "High": 4137.83, + "Low": 4083.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T02:45:00Z", + "Date": "2025-09-25T02:59:59Z", + "Open": 4102.25, + "Close": 4102.51, + "High": 4112.41, + "Low": 4093.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:00:00Z", + "Date": "2025-09-25T03:14:59Z", + "Open": 4102.51, + "Close": 4089.22, + "High": 4103.61, + "Low": 4086.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:15:00Z", + "Date": "2025-09-25T03:29:59Z", + "Open": 4089.22, + "Close": 4037.05, + "High": 4091.63, + "Low": 4034.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:30:00Z", + "Date": "2025-09-25T03:44:59Z", + "Open": 4037.05, + "Close": 4049.11, + "High": 4058.1, + "Low": 4023.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T03:45:00Z", + "Date": "2025-09-25T03:59:59Z", + "Open": 4049.11, + "Close": 4063.5, + "High": 4066.05, + "Low": 4038.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:00:00Z", + "Date": "2025-09-25T04:14:59Z", + "Open": 4063.5, + "Close": 4048.63, + "High": 4071.16, + "Low": 4042.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:15:00Z", + "Date": "2025-09-25T04:29:59Z", + "Open": 4048.63, + "Close": 4035.64, + "High": 4048.75, + "Low": 4008.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:30:00Z", + "Date": "2025-09-25T04:44:59Z", + "Open": 4035.64, + "Close": 4039.3, + "High": 4041.06, + "Low": 4010.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T04:45:00Z", + "Date": "2025-09-25T04:59:59Z", + "Open": 4039.3, + "Close": 4003.39, + "High": 4042.96, + "Low": 3970.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:00:00Z", + "Date": "2025-09-25T05:14:59Z", + "Open": 4003.39, + "Close": 4014.7, + "High": 4021.17, + "Low": 3980.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:15:00Z", + "Date": "2025-09-25T05:29:59Z", + "Open": 4014.7, + "Close": 4034.19, + "High": 4040.94, + "Low": 4013.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:30:00Z", + "Date": "2025-09-25T05:44:59Z", + "Open": 4034.19, + "Close": 4029.38, + "High": 4034.67, + "Low": 4022.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T05:45:00Z", + "Date": "2025-09-25T05:59:59Z", + "Open": 4029.38, + "Close": 4025.99, + "High": 4032.62, + "Low": 4018.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:00:00Z", + "Date": "2025-09-25T06:14:59Z", + "Open": 4025.99, + "Close": 4006.13, + "High": 4029.36, + "Low": 4005.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:15:00Z", + "Date": "2025-09-25T06:29:59Z", + "Open": 4006.13, + "Close": 4006.15, + "High": 4021.57, + "Low": 3997.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:30:00Z", + "Date": "2025-09-25T06:44:59Z", + "Open": 4006.15, + "Close": 4002.27, + "High": 4018.31, + "Low": 4001.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T06:45:00Z", + "Date": "2025-09-25T06:59:59Z", + "Open": 4002.27, + "Close": 3998.19, + "High": 4011.53, + "Low": 3995.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:00:00Z", + "Date": "2025-09-25T07:14:59Z", + "Open": 3998.19, + "Close": 4001.24, + "High": 4010.66, + "Low": 3987.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:15:00Z", + "Date": "2025-09-25T07:29:59Z", + "Open": 4001.24, + "Close": 4013.45, + "High": 4019.27, + "Low": 3999.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:30:00Z", + "Date": "2025-09-25T07:44:59Z", + "Open": 4013.45, + "Close": 4018.43, + "High": 4022.49, + "Low": 4010.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T07:45:00Z", + "Date": "2025-09-25T07:59:59Z", + "Open": 4018.43, + "Close": 4009.45, + "High": 4020.22, + "Low": 4006.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:00:00Z", + "Date": "2025-09-25T08:14:59Z", + "Open": 4009.45, + "Close": 4032.14, + "High": 4032.84, + "Low": 4009.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:15:00Z", + "Date": "2025-09-25T08:29:59Z", + "Open": 4032.14, + "Close": 4033.64, + "High": 4036.62, + "Low": 4022.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:30:00Z", + "Date": "2025-09-25T08:44:59Z", + "Open": 4033.64, + "Close": 4012.59, + "High": 4033.64, + "Low": 4011.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T08:45:00Z", + "Date": "2025-09-25T08:59:59Z", + "Open": 4012.59, + "Close": 4015.88, + "High": 4016.69, + "Low": 4004.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:00:00Z", + "Date": "2025-09-25T09:14:59Z", + "Open": 4015.88, + "Close": 4033.82, + "High": 4034.65, + "Low": 4013.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:15:00Z", + "Date": "2025-09-25T09:29:59Z", + "Open": 4033.82, + "Close": 4039.46, + "High": 4046.8, + "Low": 4029.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:30:00Z", + "Date": "2025-09-25T09:44:59Z", + "Open": 4039.46, + "Close": 4038.41, + "High": 4053.43, + "Low": 4038.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T09:45:00Z", + "Date": "2025-09-25T09:59:59Z", + "Open": 4038.41, + "Close": 4025.55, + "High": 4038.45, + "Low": 4022.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:00:00Z", + "Date": "2025-09-25T10:14:59Z", + "Open": 4025.55, + "Close": 4031.46, + "High": 4034.77, + "Low": 4019.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:15:00Z", + "Date": "2025-09-25T10:29:59Z", + "Open": 4031.46, + "Close": 4031.09, + "High": 4044.03, + "Low": 4031.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:30:00Z", + "Date": "2025-09-25T10:44:59Z", + "Open": 4031.09, + "Close": 4022.22, + "High": 4033.7, + "Low": 4020.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T10:45:00Z", + "Date": "2025-09-25T10:59:59Z", + "Open": 4022.22, + "Close": 4014.6, + "High": 4023.17, + "Low": 4010.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:00:00Z", + "Date": "2025-09-25T11:14:59Z", + "Open": 4014.6, + "Close": 4005.32, + "High": 4020.98, + "Low": 3993.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:15:00Z", + "Date": "2025-09-25T11:29:59Z", + "Open": 4005.32, + "Close": 4008.29, + "High": 4009.93, + "Low": 3996.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:30:00Z", + "Date": "2025-09-25T11:44:59Z", + "Open": 4008.29, + "Close": 4000.68, + "High": 4011.27, + "Low": 4000.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T11:45:00Z", + "Date": "2025-09-25T11:59:59Z", + "Open": 4000.68, + "Close": 4003.29, + "High": 4006.86, + "Low": 3995.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:00:00Z", + "Date": "2025-09-25T12:14:59Z", + "Open": 4003.29, + "Close": 4012.25, + "High": 4017.64, + "Low": 4001.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:15:00Z", + "Date": "2025-09-25T12:29:59Z", + "Open": 4012.25, + "Close": 3950.6, + "High": 4012.51, + "Low": 3933.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:30:00Z", + "Date": "2025-09-25T12:44:59Z", + "Open": 3950.6, + "Close": 3997.45, + "High": 4005.87, + "Low": 3933.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T12:45:00Z", + "Date": "2025-09-25T12:59:59Z", + "Open": 3997.45, + "Close": 3978.64, + "High": 4001.73, + "Low": 3978.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:00:00Z", + "Date": "2025-09-25T13:14:59Z", + "Open": 3978.64, + "Close": 3977.94, + "High": 3981.2, + "Low": 3956.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:15:00Z", + "Date": "2025-09-25T13:29:59Z", + "Open": 3977.94, + "Close": 4003.98, + "High": 4008.01, + "Low": 3969.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:30:00Z", + "Date": "2025-09-25T13:44:59Z", + "Open": 4003.98, + "Close": 3960.48, + "High": 4005.29, + "Low": 3946.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T13:45:00Z", + "Date": "2025-09-25T13:59:59Z", + "Open": 3960.48, + "Close": 3970.76, + "High": 3975.49, + "Low": 3956.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:00:00Z", + "Date": "2025-09-25T14:14:59Z", + "Open": 3970.76, + "Close": 4001.83, + "High": 4003.61, + "Low": 3970.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:15:00Z", + "Date": "2025-09-25T14:29:59Z", + "Open": 4001.83, + "Close": 4010.1, + "High": 4022.24, + "Low": 4001.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:30:00Z", + "Date": "2025-09-25T14:44:59Z", + "Open": 4010.1, + "Close": 4017.16, + "High": 4023.89, + "Low": 4007.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T14:45:00Z", + "Date": "2025-09-25T14:59:59Z", + "Open": 4017.16, + "Close": 4015.71, + "High": 4021.29, + "Low": 4005.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:00:00Z", + "Date": "2025-09-25T15:14:59Z", + "Open": 4015.71, + "Close": 4005.88, + "High": 4018.51, + "Low": 3994.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:15:00Z", + "Date": "2025-09-25T15:29:59Z", + "Open": 4005.88, + "Close": 3990.9, + "High": 4008.54, + "Low": 3981.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:30:00Z", + "Date": "2025-09-25T15:44:59Z", + "Open": 3990.9, + "Close": 4001.8, + "High": 4009.74, + "Low": 3990.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T15:45:00Z", + "Date": "2025-09-25T15:59:59Z", + "Open": 4001.8, + "Close": 4004.81, + "High": 4006.88, + "Low": 3993.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:00:00Z", + "Date": "2025-09-25T16:14:59Z", + "Open": 4004.81, + "Close": 4000.01, + "High": 4008.79, + "Low": 3996.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:15:00Z", + "Date": "2025-09-25T16:29:59Z", + "Open": 4000.01, + "Close": 3968.19, + "High": 4000.21, + "Low": 3965.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:30:00Z", + "Date": "2025-09-25T16:44:59Z", + "Open": 3968.19, + "Close": 3953.59, + "High": 3980.45, + "Low": 3949.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T16:45:00Z", + "Date": "2025-09-25T16:59:59Z", + "Open": 3953.59, + "Close": 3942.84, + "High": 3960.6, + "Low": 3930.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:00:00Z", + "Date": "2025-09-25T17:14:59Z", + "Open": 3942.84, + "Close": 3905.37, + "High": 3944.64, + "Low": 3905.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:15:00Z", + "Date": "2025-09-25T17:29:59Z", + "Open": 3905.37, + "Close": 3901.88, + "High": 3919.15, + "Low": 3876.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:30:00Z", + "Date": "2025-09-25T17:44:59Z", + "Open": 3901.88, + "Close": 3867.55, + "High": 3907.95, + "Low": 3861.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T17:45:00Z", + "Date": "2025-09-25T17:59:59Z", + "Open": 3867.55, + "Close": 3840.31, + "High": 3871.8, + "Low": 3825.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:00:00Z", + "Date": "2025-09-25T18:14:59Z", + "Open": 3840.31, + "Close": 3861.9, + "High": 3862.11, + "Low": 3825.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:15:00Z", + "Date": "2025-09-25T18:29:59Z", + "Open": 3861.9, + "Close": 3882.88, + "High": 3891.49, + "Low": 3848.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:30:00Z", + "Date": "2025-09-25T18:44:59Z", + "Open": 3882.88, + "Close": 3891.14, + "High": 3897.98, + "Low": 3871.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T18:45:00Z", + "Date": "2025-09-25T18:59:59Z", + "Open": 3891.14, + "Close": 3925.97, + "High": 3926.54, + "Low": 3880.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:00:00Z", + "Date": "2025-09-25T19:14:59Z", + "Open": 3925.97, + "Close": 3924.65, + "High": 3939.52, + "Low": 3923.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:15:00Z", + "Date": "2025-09-25T19:29:59Z", + "Open": 3924.65, + "Close": 3939.98, + "High": 3948.58, + "Low": 3919.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:30:00Z", + "Date": "2025-09-25T19:44:59Z", + "Open": 3939.98, + "Close": 3931.71, + "High": 3946.09, + "Low": 3927.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T19:45:00Z", + "Date": "2025-09-25T19:59:59Z", + "Open": 3931.71, + "Close": 3911.77, + "High": 3932.66, + "Low": 3908.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:00:00Z", + "Date": "2025-09-25T20:14:59Z", + "Open": 3911.77, + "Close": 3896.59, + "High": 3920.04, + "Low": 3888.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:15:00Z", + "Date": "2025-09-25T20:29:59Z", + "Open": 3896.59, + "Close": 3907.36, + "High": 3918.93, + "Low": 3890.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:30:00Z", + "Date": "2025-09-25T20:44:59Z", + "Open": 3907.36, + "Close": 3893.9, + "High": 3907.49, + "Low": 3879.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T20:45:00Z", + "Date": "2025-09-25T20:59:59Z", + "Open": 3893.9, + "Close": 3887.44, + "High": 3903.0, + "Low": 3879.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:00:00Z", + "Date": "2025-09-25T21:14:59Z", + "Open": 3887.44, + "Close": 3902.01, + "High": 3919.35, + "Low": 3887.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:15:00Z", + "Date": "2025-09-25T21:29:59Z", + "Open": 3902.01, + "Close": 3897.59, + "High": 3912.33, + "Low": 3890.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:30:00Z", + "Date": "2025-09-25T21:44:59Z", + "Open": 3897.59, + "Close": 3892.83, + "High": 3898.52, + "Low": 3882.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T21:45:00Z", + "Date": "2025-09-25T21:59:59Z", + "Open": 3892.83, + "Close": 3906.19, + "High": 3912.42, + "Low": 3891.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:00:00Z", + "Date": "2025-09-25T22:14:59Z", + "Open": 3906.19, + "Close": 3930.94, + "High": 3932.24, + "Low": 3898.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:15:00Z", + "Date": "2025-09-25T22:29:59Z", + "Open": 3930.94, + "Close": 3912.23, + "High": 3937.94, + "Low": 3910.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:30:00Z", + "Date": "2025-09-25T22:44:59Z", + "Open": 3912.23, + "Close": 3902.43, + "High": 3913.29, + "Low": 3897.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T22:45:00Z", + "Date": "2025-09-25T22:59:59Z", + "Open": 3902.43, + "Close": 3894.79, + "High": 3902.79, + "Low": 3883.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:00:00Z", + "Date": "2025-09-25T23:14:59Z", + "Open": 3894.79, + "Close": 3892.89, + "High": 3907.01, + "Low": 3888.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:15:00Z", + "Date": "2025-09-25T23:29:59Z", + "Open": 3892.89, + "Close": 3892.71, + "High": 3897.82, + "Low": 3879.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:30:00Z", + "Date": "2025-09-25T23:44:59Z", + "Open": 3892.71, + "Close": 3874.02, + "High": 3892.88, + "Low": 3852.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-25T23:45:00Z", + "Date": "2025-09-25T23:59:59Z", + "Open": 3874.02, + "Close": 3875.61, + "High": 3875.66, + "Low": 3858.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:00:00Z", + "Date": "2025-09-26T00:14:59Z", + "Open": 3875.61, + "Close": 3896.94, + "High": 3899.89, + "Low": 3875.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:15:00Z", + "Date": "2025-09-26T00:29:59Z", + "Open": 3896.94, + "Close": 3905.49, + "High": 3914.27, + "Low": 3893.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:30:00Z", + "Date": "2025-09-26T00:44:59Z", + "Open": 3905.49, + "Close": 3876.01, + "High": 3905.49, + "Low": 3875.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T00:45:00Z", + "Date": "2025-09-26T00:59:59Z", + "Open": 3876.01, + "Close": 3933.12, + "High": 3939.54, + "Low": 3869.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:00:00Z", + "Date": "2025-09-26T01:14:59Z", + "Open": 3933.12, + "Close": 3939.1, + "High": 3942.99, + "Low": 3922.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:15:00Z", + "Date": "2025-09-26T01:29:59Z", + "Open": 3939.1, + "Close": 3931.23, + "High": 3946.58, + "Low": 3930.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:30:00Z", + "Date": "2025-09-26T01:44:59Z", + "Open": 3931.23, + "Close": 3945.06, + "High": 3945.43, + "Low": 3928.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T01:45:00Z", + "Date": "2025-09-26T01:59:59Z", + "Open": 3945.06, + "Close": 3950.46, + "High": 3959.06, + "Low": 3939.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:00:00Z", + "Date": "2025-09-26T02:14:59Z", + "Open": 3950.46, + "Close": 3949.17, + "High": 3967.77, + "Low": 3943.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:15:00Z", + "Date": "2025-09-26T02:29:59Z", + "Open": 3949.17, + "Close": 3947.96, + "High": 3962.9, + "Low": 3945.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:30:00Z", + "Date": "2025-09-26T02:44:59Z", + "Open": 3947.96, + "Close": 3960.61, + "High": 3960.88, + "Low": 3943.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T02:45:00Z", + "Date": "2025-09-26T02:59:59Z", + "Open": 3960.61, + "Close": 3960.84, + "High": 3972.46, + "Low": 3955.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:00:00Z", + "Date": "2025-09-26T03:14:59Z", + "Open": 3960.84, + "Close": 3962.59, + "High": 3965.17, + "Low": 3948.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:15:00Z", + "Date": "2025-09-26T03:29:59Z", + "Open": 3962.59, + "Close": 3957.25, + "High": 3970.13, + "Low": 3956.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:30:00Z", + "Date": "2025-09-26T03:44:59Z", + "Open": 3957.25, + "Close": 3959.47, + "High": 3960.12, + "Low": 3946.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T03:45:00Z", + "Date": "2025-09-26T03:59:59Z", + "Open": 3959.47, + "Close": 3967.35, + "High": 3970.33, + "Low": 3955.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:00:00Z", + "Date": "2025-09-26T04:14:59Z", + "Open": 3967.35, + "Close": 3967.81, + "High": 3973.33, + "Low": 3960.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:15:00Z", + "Date": "2025-09-26T04:29:59Z", + "Open": 3967.81, + "Close": 3963.73, + "High": 3977.98, + "Low": 3960.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:30:00Z", + "Date": "2025-09-26T04:44:59Z", + "Open": 3963.73, + "Close": 3945.46, + "High": 3964.24, + "Low": 3940.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T04:45:00Z", + "Date": "2025-09-26T04:59:59Z", + "Open": 3945.46, + "Close": 3947.37, + "High": 3951.88, + "Low": 3941.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:00:00Z", + "Date": "2025-09-26T05:14:59Z", + "Open": 3947.37, + "Close": 3954.5, + "High": 3959.41, + "Low": 3944.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:15:00Z", + "Date": "2025-09-26T05:29:59Z", + "Open": 3954.5, + "Close": 3959.08, + "High": 3964.89, + "Low": 3954.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:30:00Z", + "Date": "2025-09-26T05:44:59Z", + "Open": 3959.08, + "Close": 3946.19, + "High": 3959.77, + "Low": 3945.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T05:45:00Z", + "Date": "2025-09-26T05:59:59Z", + "Open": 3946.19, + "Close": 3923.63, + "High": 3948.94, + "Low": 3921.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:00:00Z", + "Date": "2025-09-26T06:14:59Z", + "Open": 3923.63, + "Close": 3933.14, + "High": 3935.03, + "Low": 3913.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:15:00Z", + "Date": "2025-09-26T06:29:59Z", + "Open": 3933.14, + "Close": 3942.48, + "High": 3950.68, + "Low": 3931.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:30:00Z", + "Date": "2025-09-26T06:44:59Z", + "Open": 3942.48, + "Close": 3946.16, + "High": 3950.51, + "Low": 3935.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T06:45:00Z", + "Date": "2025-09-26T06:59:59Z", + "Open": 3946.16, + "Close": 3923.48, + "High": 3946.56, + "Low": 3917.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:00:00Z", + "Date": "2025-09-26T07:14:59Z", + "Open": 3923.48, + "Close": 3936.74, + "High": 3937.18, + "Low": 3920.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:15:00Z", + "Date": "2025-09-26T07:29:59Z", + "Open": 3936.74, + "Close": 3934.2, + "High": 3950.42, + "Low": 3934.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:30:00Z", + "Date": "2025-09-26T07:44:59Z", + "Open": 3934.2, + "Close": 3912.95, + "High": 3934.2, + "Low": 3910.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T07:45:00Z", + "Date": "2025-09-26T07:59:59Z", + "Open": 3912.95, + "Close": 3941.52, + "High": 3943.07, + "Low": 3909.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:00:00Z", + "Date": "2025-09-26T08:14:59Z", + "Open": 3941.52, + "Close": 3940.38, + "High": 3945.71, + "Low": 3936.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:15:00Z", + "Date": "2025-09-26T08:29:59Z", + "Open": 3940.38, + "Close": 3939.26, + "High": 3944.01, + "Low": 3928.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:30:00Z", + "Date": "2025-09-26T08:44:59Z", + "Open": 3939.26, + "Close": 3942.33, + "High": 3946.14, + "Low": 3936.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T08:45:00Z", + "Date": "2025-09-26T08:59:59Z", + "Open": 3942.33, + "Close": 3936.91, + "High": 3947.56, + "Low": 3935.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:00:00Z", + "Date": "2025-09-26T09:14:59Z", + "Open": 3936.91, + "Close": 3939.39, + "High": 3942.67, + "Low": 3929.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:15:00Z", + "Date": "2025-09-26T09:29:59Z", + "Open": 3939.39, + "Close": 3930.2, + "High": 3939.73, + "Low": 3927.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:30:00Z", + "Date": "2025-09-26T09:44:59Z", + "Open": 3930.2, + "Close": 3908.09, + "High": 3933.25, + "Low": 3899.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T09:45:00Z", + "Date": "2025-09-26T09:59:59Z", + "Open": 3908.09, + "Close": 3917.91, + "High": 3919.86, + "Low": 3906.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:00:00Z", + "Date": "2025-09-26T10:14:59Z", + "Open": 3917.91, + "Close": 3889.29, + "High": 3919.21, + "Low": 3887.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:15:00Z", + "Date": "2025-09-26T10:29:59Z", + "Open": 3889.29, + "Close": 3888.66, + "High": 3895.84, + "Low": 3881.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:30:00Z", + "Date": "2025-09-26T10:44:59Z", + "Open": 3888.66, + "Close": 3890.28, + "High": 3898.27, + "Low": 3877.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T10:45:00Z", + "Date": "2025-09-26T10:59:59Z", + "Open": 3890.28, + "Close": 3890.53, + "High": 3896.79, + "Low": 3880.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:00:00Z", + "Date": "2025-09-26T11:14:59Z", + "Open": 3890.53, + "Close": 3879.68, + "High": 3893.32, + "Low": 3874.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:15:00Z", + "Date": "2025-09-26T11:29:59Z", + "Open": 3879.68, + "Close": 3893.12, + "High": 3895.73, + "Low": 3877.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:30:00Z", + "Date": "2025-09-26T11:44:59Z", + "Open": 3893.12, + "Close": 3912.02, + "High": 3917.28, + "Low": 3892.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T11:45:00Z", + "Date": "2025-09-26T11:59:59Z", + "Open": 3912.02, + "Close": 3907.92, + "High": 3919.01, + "Low": 3906.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:00:00Z", + "Date": "2025-09-26T12:14:59Z", + "Open": 3907.92, + "Close": 3882.61, + "High": 3907.93, + "Low": 3882.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:15:00Z", + "Date": "2025-09-26T12:29:59Z", + "Open": 3882.61, + "Close": 3906.3, + "High": 3908.34, + "Low": 3877.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:30:00Z", + "Date": "2025-09-26T12:44:59Z", + "Open": 3906.3, + "Close": 3950.56, + "High": 3964.13, + "Low": 3893.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T12:45:00Z", + "Date": "2025-09-26T12:59:59Z", + "Open": 3950.56, + "Close": 3939.58, + "High": 3953.49, + "Low": 3928.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:00:00Z", + "Date": "2025-09-26T13:14:59Z", + "Open": 3939.58, + "Close": 3930.27, + "High": 3942.1, + "Low": 3926.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:15:00Z", + "Date": "2025-09-26T13:29:59Z", + "Open": 3930.27, + "Close": 3917.27, + "High": 3932.69, + "Low": 3912.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:30:00Z", + "Date": "2025-09-26T13:44:59Z", + "Open": 3917.27, + "Close": 3940.56, + "High": 3947.55, + "Low": 3908.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T13:45:00Z", + "Date": "2025-09-26T13:59:59Z", + "Open": 3940.56, + "Close": 3973.28, + "High": 3986.79, + "Low": 3934.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:00:00Z", + "Date": "2025-09-26T14:14:59Z", + "Open": 3973.28, + "Close": 3948.6, + "High": 3980.03, + "Low": 3946.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:15:00Z", + "Date": "2025-09-26T14:29:59Z", + "Open": 3948.6, + "Close": 3942.42, + "High": 3959.27, + "Low": 3929.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:30:00Z", + "Date": "2025-09-26T14:44:59Z", + "Open": 3942.42, + "Close": 3943.07, + "High": 3949.74, + "Low": 3925.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T14:45:00Z", + "Date": "2025-09-26T14:59:59Z", + "Open": 3943.07, + "Close": 3932.06, + "High": 3948.43, + "Low": 3926.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:00:00Z", + "Date": "2025-09-26T15:14:59Z", + "Open": 3932.06, + "Close": 3940.29, + "High": 3957.28, + "Low": 3930.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:15:00Z", + "Date": "2025-09-26T15:29:59Z", + "Open": 3940.29, + "Close": 3962.34, + "High": 3964.23, + "Low": 3936.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:30:00Z", + "Date": "2025-09-26T15:44:59Z", + "Open": 3962.34, + "Close": 3953.95, + "High": 3964.4, + "Low": 3949.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T15:45:00Z", + "Date": "2025-09-26T15:59:59Z", + "Open": 3953.95, + "Close": 3947.81, + "High": 3957.28, + "Low": 3943.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:00:00Z", + "Date": "2025-09-26T16:14:59Z", + "Open": 3947.81, + "Close": 3966.28, + "High": 3973.67, + "Low": 3944.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:15:00Z", + "Date": "2025-09-26T16:29:59Z", + "Open": 3966.28, + "Close": 3983.47, + "High": 3996.5, + "Low": 3964.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:30:00Z", + "Date": "2025-09-26T16:44:59Z", + "Open": 3983.47, + "Close": 3984.43, + "High": 3986.21, + "Low": 3973.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T16:45:00Z", + "Date": "2025-09-26T16:59:59Z", + "Open": 3984.43, + "Close": 3992.49, + "High": 3995.51, + "Low": 3983.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:00:00Z", + "Date": "2025-09-26T17:14:59Z", + "Open": 3992.49, + "Close": 3998.85, + "High": 4001.15, + "Low": 3979.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:15:00Z", + "Date": "2025-09-26T17:29:59Z", + "Open": 3998.85, + "Close": 4027.78, + "High": 4032.54, + "Low": 3992.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:30:00Z", + "Date": "2025-09-26T17:44:59Z", + "Open": 4027.78, + "Close": 4029.68, + "High": 4037.08, + "Low": 4018.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T17:45:00Z", + "Date": "2025-09-26T17:59:59Z", + "Open": 4029.68, + "Close": 4047.51, + "High": 4049.22, + "Low": 4028.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:00:00Z", + "Date": "2025-09-26T18:14:59Z", + "Open": 4047.51, + "Close": 4052.89, + "High": 4059.74, + "Low": 4038.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:15:00Z", + "Date": "2025-09-26T18:29:59Z", + "Open": 4052.89, + "Close": 4057.42, + "High": 4070.29, + "Low": 4052.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:30:00Z", + "Date": "2025-09-26T18:44:59Z", + "Open": 4057.42, + "Close": 4045.76, + "High": 4061.55, + "Low": 4043.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T18:45:00Z", + "Date": "2025-09-26T18:59:59Z", + "Open": 4045.76, + "Close": 4046.9, + "High": 4053.01, + "Low": 4040.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:00:00Z", + "Date": "2025-09-26T19:14:59Z", + "Open": 4046.9, + "Close": 4042.19, + "High": 4048.37, + "Low": 4032.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:15:00Z", + "Date": "2025-09-26T19:29:59Z", + "Open": 4042.19, + "Close": 4025.36, + "High": 4048.7, + "Low": 4024.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:30:00Z", + "Date": "2025-09-26T19:44:59Z", + "Open": 4025.36, + "Close": 4014.63, + "High": 4027.78, + "Low": 4010.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T19:45:00Z", + "Date": "2025-09-26T19:59:59Z", + "Open": 4014.63, + "Close": 4027.73, + "High": 4031.32, + "Low": 4009.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:00:00Z", + "Date": "2025-09-26T20:14:59Z", + "Open": 4027.73, + "Close": 4031.23, + "High": 4031.77, + "Low": 4013.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:15:00Z", + "Date": "2025-09-26T20:29:59Z", + "Open": 4031.23, + "Close": 4021.07, + "High": 4032.43, + "Low": 4017.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:30:00Z", + "Date": "2025-09-26T20:44:59Z", + "Open": 4021.07, + "Close": 4011.92, + "High": 4024.91, + "Low": 4010.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T20:45:00Z", + "Date": "2025-09-26T20:59:59Z", + "Open": 4011.92, + "Close": 4012.23, + "High": 4017.37, + "Low": 4010.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:00:00Z", + "Date": "2025-09-26T21:14:59Z", + "Open": 4012.23, + "Close": 4018.64, + "High": 4019.49, + "Low": 4006.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:15:00Z", + "Date": "2025-09-26T21:29:59Z", + "Open": 4018.64, + "Close": 4021.62, + "High": 4022.06, + "Low": 4010.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:30:00Z", + "Date": "2025-09-26T21:44:59Z", + "Open": 4021.62, + "Close": 4014.29, + "High": 4023.41, + "Low": 4013.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T21:45:00Z", + "Date": "2025-09-26T21:59:59Z", + "Open": 4014.29, + "Close": 4024.98, + "High": 4027.25, + "Low": 4011.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:00:00Z", + "Date": "2025-09-26T22:14:59Z", + "Open": 4024.98, + "Close": 4035.06, + "High": 4038.93, + "Low": 4020.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:15:00Z", + "Date": "2025-09-26T22:29:59Z", + "Open": 4035.06, + "Close": 4032.0, + "High": 4041.75, + "Low": 4031.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:30:00Z", + "Date": "2025-09-26T22:44:59Z", + "Open": 4032.0, + "Close": 4032.56, + "High": 4039.24, + "Low": 4031.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T22:45:00Z", + "Date": "2025-09-26T22:59:59Z", + "Open": 4032.56, + "Close": 4028.3, + "High": 4037.97, + "Low": 4026.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:00:00Z", + "Date": "2025-09-26T23:14:59Z", + "Open": 4028.3, + "Close": 4020.69, + "High": 4028.36, + "Low": 4019.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:15:00Z", + "Date": "2025-09-26T23:29:59Z", + "Open": 4020.69, + "Close": 4025.7, + "High": 4026.7, + "Low": 4016.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:30:00Z", + "Date": "2025-09-26T23:44:59Z", + "Open": 4025.7, + "Close": 4035.08, + "High": 4037.33, + "Low": 4024.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-26T23:45:00Z", + "Date": "2025-09-26T23:59:59Z", + "Open": 4035.08, + "Close": 4034.53, + "High": 4038.84, + "Low": 4032.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:00:00Z", + "Date": "2025-09-27T00:14:59Z", + "Open": 4034.53, + "Close": 4024.69, + "High": 4034.53, + "Low": 4023.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:15:00Z", + "Date": "2025-09-27T00:29:59Z", + "Open": 4024.69, + "Close": 4030.07, + "High": 4031.75, + "Low": 4022.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:30:00Z", + "Date": "2025-09-27T00:44:59Z", + "Open": 4030.07, + "Close": 4024.1, + "High": 4034.72, + "Low": 4023.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T00:45:00Z", + "Date": "2025-09-27T00:59:59Z", + "Open": 4024.1, + "Close": 4029.22, + "High": 4030.02, + "Low": 4018.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:00:00Z", + "Date": "2025-09-27T01:14:59Z", + "Open": 4029.22, + "Close": 4024.32, + "High": 4031.27, + "Low": 4019.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:15:00Z", + "Date": "2025-09-27T01:29:59Z", + "Open": 4024.32, + "Close": 4016.58, + "High": 4027.47, + "Low": 4009.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:30:00Z", + "Date": "2025-09-27T01:44:59Z", + "Open": 4016.58, + "Close": 4015.42, + "High": 4017.61, + "Low": 4009.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T01:45:00Z", + "Date": "2025-09-27T01:59:59Z", + "Open": 4015.42, + "Close": 4020.06, + "High": 4020.92, + "Low": 4015.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:00:00Z", + "Date": "2025-09-27T02:14:59Z", + "Open": 4020.06, + "Close": 4022.77, + "High": 4023.56, + "Low": 4016.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:15:00Z", + "Date": "2025-09-27T02:29:59Z", + "Open": 4022.77, + "Close": 4014.86, + "High": 4024.8, + "Low": 4011.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:30:00Z", + "Date": "2025-09-27T02:44:59Z", + "Open": 4014.86, + "Close": 4018.89, + "High": 4019.14, + "Low": 4011.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T02:45:00Z", + "Date": "2025-09-27T02:59:59Z", + "Open": 4018.89, + "Close": 4014.86, + "High": 4020.79, + "Low": 4013.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:00:00Z", + "Date": "2025-09-27T03:14:59Z", + "Open": 4014.86, + "Close": 4014.18, + "High": 4019.88, + "Low": 4012.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:15:00Z", + "Date": "2025-09-27T03:29:59Z", + "Open": 4014.18, + "Close": 4025.67, + "High": 4027.12, + "Low": 4013.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:30:00Z", + "Date": "2025-09-27T03:44:59Z", + "Open": 4025.67, + "Close": 4027.72, + "High": 4031.51, + "Low": 4023.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T03:45:00Z", + "Date": "2025-09-27T03:59:59Z", + "Open": 4027.72, + "Close": 4021.16, + "High": 4029.96, + "Low": 4020.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:00:00Z", + "Date": "2025-09-27T04:14:59Z", + "Open": 4021.16, + "Close": 4017.28, + "High": 4023.82, + "Low": 4016.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:15:00Z", + "Date": "2025-09-27T04:29:59Z", + "Open": 4017.28, + "Close": 4028.68, + "High": 4029.17, + "Low": 4017.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:30:00Z", + "Date": "2025-09-27T04:44:59Z", + "Open": 4028.68, + "Close": 4023.94, + "High": 4030.04, + "Low": 4023.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T04:45:00Z", + "Date": "2025-09-27T04:59:59Z", + "Open": 4023.94, + "Close": 4023.8, + "High": 4026.07, + "Low": 4021.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:00:00Z", + "Date": "2025-09-27T05:14:59Z", + "Open": 4023.8, + "Close": 4015.89, + "High": 4024.09, + "Low": 4014.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:15:00Z", + "Date": "2025-09-27T05:29:59Z", + "Open": 4015.89, + "Close": 4016.08, + "High": 4019.96, + "Low": 4014.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:30:00Z", + "Date": "2025-09-27T05:44:59Z", + "Open": 4016.08, + "Close": 4021.15, + "High": 4021.46, + "Low": 4014.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T05:45:00Z", + "Date": "2025-09-27T05:59:59Z", + "Open": 4021.15, + "Close": 4021.8, + "High": 4023.97, + "Low": 4020.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:00:00Z", + "Date": "2025-09-27T06:14:59Z", + "Open": 4021.8, + "Close": 4016.99, + "High": 4022.13, + "Low": 4016.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:15:00Z", + "Date": "2025-09-27T06:29:59Z", + "Open": 4016.99, + "Close": 4016.09, + "High": 4018.13, + "Low": 4014.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:30:00Z", + "Date": "2025-09-27T06:44:59Z", + "Open": 4016.09, + "Close": 4018.25, + "High": 4019.11, + "Low": 4014.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T06:45:00Z", + "Date": "2025-09-27T06:59:59Z", + "Open": 4018.25, + "Close": 4020.72, + "High": 4021.98, + "Low": 4017.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:00:00Z", + "Date": "2025-09-27T07:14:59Z", + "Open": 4020.72, + "Close": 4021.1, + "High": 4024.15, + "Low": 4020.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:15:00Z", + "Date": "2025-09-27T07:29:59Z", + "Open": 4021.1, + "Close": 4015.55, + "High": 4021.68, + "Low": 4014.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:30:00Z", + "Date": "2025-09-27T07:44:59Z", + "Open": 4015.55, + "Close": 4010.49, + "High": 4016.45, + "Low": 4009.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T07:45:00Z", + "Date": "2025-09-27T07:59:59Z", + "Open": 4010.49, + "Close": 4009.45, + "High": 4012.98, + "Low": 4007.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:00:00Z", + "Date": "2025-09-27T08:14:59Z", + "Open": 4009.45, + "Close": 3993.36, + "High": 4009.69, + "Low": 3987.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:15:00Z", + "Date": "2025-09-27T08:29:59Z", + "Open": 3993.36, + "Close": 4000.18, + "High": 4000.58, + "Low": 3989.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:30:00Z", + "Date": "2025-09-27T08:44:59Z", + "Open": 4000.18, + "Close": 3992.43, + "High": 4000.39, + "Low": 3991.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T08:45:00Z", + "Date": "2025-09-27T08:59:59Z", + "Open": 3992.43, + "Close": 3987.35, + "High": 3994.95, + "Low": 3984.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:00:00Z", + "Date": "2025-09-27T09:14:59Z", + "Open": 3987.35, + "Close": 3977.97, + "High": 3989.87, + "Low": 3974.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:15:00Z", + "Date": "2025-09-27T09:29:59Z", + "Open": 3977.97, + "Close": 3982.24, + "High": 3982.97, + "Low": 3976.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:30:00Z", + "Date": "2025-09-27T09:44:59Z", + "Open": 3982.24, + "Close": 3991.06, + "High": 3993.32, + "Low": 3979.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T09:45:00Z", + "Date": "2025-09-27T09:59:59Z", + "Open": 3991.06, + "Close": 3996.76, + "High": 3999.77, + "Low": 3989.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:00:00Z", + "Date": "2025-09-27T10:14:59Z", + "Open": 3996.76, + "Close": 3994.13, + "High": 3999.87, + "Low": 3992.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:15:00Z", + "Date": "2025-09-27T10:29:59Z", + "Open": 3994.13, + "Close": 3991.82, + "High": 3998.11, + "Low": 3990.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:30:00Z", + "Date": "2025-09-27T10:44:59Z", + "Open": 3991.82, + "Close": 4014.34, + "High": 4018.58, + "Low": 3991.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T10:45:00Z", + "Date": "2025-09-27T10:59:59Z", + "Open": 4014.34, + "Close": 4010.79, + "High": 4019.53, + "Low": 4009.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:00:00Z", + "Date": "2025-09-27T11:14:59Z", + "Open": 4010.79, + "Close": 4008.55, + "High": 4013.66, + "Low": 4008.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:15:00Z", + "Date": "2025-09-27T11:29:59Z", + "Open": 4008.55, + "Close": 4014.08, + "High": 4015.27, + "Low": 4008.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:30:00Z", + "Date": "2025-09-27T11:44:59Z", + "Open": 4014.08, + "Close": 4006.24, + "High": 4014.37, + "Low": 4004.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T11:45:00Z", + "Date": "2025-09-27T11:59:59Z", + "Open": 4006.24, + "Close": 4003.78, + "High": 4007.01, + "Low": 4000.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:00:00Z", + "Date": "2025-09-27T12:14:59Z", + "Open": 4003.78, + "Close": 3998.36, + "High": 4004.44, + "Low": 3996.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:15:00Z", + "Date": "2025-09-27T12:29:59Z", + "Open": 3998.36, + "Close": 3999.89, + "High": 4001.08, + "Low": 3996.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:30:00Z", + "Date": "2025-09-27T12:44:59Z", + "Open": 3999.89, + "Close": 4012.4, + "High": 4012.99, + "Low": 3998.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T12:45:00Z", + "Date": "2025-09-27T12:59:59Z", + "Open": 4012.4, + "Close": 4030.61, + "High": 4040.08, + "Low": 4010.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:00:00Z", + "Date": "2025-09-27T13:14:59Z", + "Open": 4030.61, + "Close": 4017.68, + "High": 4033.21, + "Low": 4017.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:15:00Z", + "Date": "2025-09-27T13:29:59Z", + "Open": 4017.68, + "Close": 4022.25, + "High": 4023.83, + "Low": 4017.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:30:00Z", + "Date": "2025-09-27T13:44:59Z", + "Open": 4022.25, + "Close": 4026.98, + "High": 4028.86, + "Low": 4018.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T13:45:00Z", + "Date": "2025-09-27T13:59:59Z", + "Open": 4026.98, + "Close": 4021.6, + "High": 4028.66, + "Low": 4020.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:00:00Z", + "Date": "2025-09-27T14:14:59Z", + "Open": 4021.6, + "Close": 4025.17, + "High": 4027.93, + "Low": 4016.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:15:00Z", + "Date": "2025-09-27T14:29:59Z", + "Open": 4025.17, + "Close": 4020.31, + "High": 4026.01, + "Low": 4018.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:30:00Z", + "Date": "2025-09-27T14:44:59Z", + "Open": 4020.31, + "Close": 4018.84, + "High": 4025.72, + "Low": 4018.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T14:45:00Z", + "Date": "2025-09-27T14:59:59Z", + "Open": 4018.84, + "Close": 4016.59, + "High": 4019.27, + "Low": 4011.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:00:00Z", + "Date": "2025-09-27T15:14:59Z", + "Open": 4016.59, + "Close": 4004.43, + "High": 4016.87, + "Low": 4001.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:15:00Z", + "Date": "2025-09-27T15:29:59Z", + "Open": 4004.43, + "Close": 4014.73, + "High": 4015.13, + "Low": 4004.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:30:00Z", + "Date": "2025-09-27T15:44:59Z", + "Open": 4014.73, + "Close": 4018.67, + "High": 4021.53, + "Low": 4010.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T15:45:00Z", + "Date": "2025-09-27T15:59:59Z", + "Open": 4018.67, + "Close": 4020.42, + "High": 4024.06, + "Low": 4017.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:00:00Z", + "Date": "2025-09-27T16:14:59Z", + "Open": 4020.42, + "Close": 4013.23, + "High": 4021.63, + "Low": 4012.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:15:00Z", + "Date": "2025-09-27T16:29:59Z", + "Open": 4013.23, + "Close": 4013.32, + "High": 4017.59, + "Low": 4009.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:30:00Z", + "Date": "2025-09-27T16:44:59Z", + "Open": 4013.32, + "Close": 4011.37, + "High": 4016.37, + "Low": 4009.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T16:45:00Z", + "Date": "2025-09-27T16:59:59Z", + "Open": 4011.37, + "Close": 4009.12, + "High": 4014.55, + "Low": 4005.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:00:00Z", + "Date": "2025-09-27T17:14:59Z", + "Open": 4009.12, + "Close": 3996.74, + "High": 4009.97, + "Low": 3988.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:15:00Z", + "Date": "2025-09-27T17:29:59Z", + "Open": 3996.74, + "Close": 3991.48, + "High": 3997.17, + "Low": 3983.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:30:00Z", + "Date": "2025-09-27T17:44:59Z", + "Open": 3991.48, + "Close": 3997.64, + "High": 4002.23, + "Low": 3989.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T17:45:00Z", + "Date": "2025-09-27T17:59:59Z", + "Open": 3997.64, + "Close": 4003.4, + "High": 4004.93, + "Low": 3992.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:00:00Z", + "Date": "2025-09-27T18:14:59Z", + "Open": 4003.4, + "Close": 3997.67, + "High": 4005.84, + "Low": 3993.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:15:00Z", + "Date": "2025-09-27T18:29:59Z", + "Open": 3997.67, + "Close": 3997.4, + "High": 4000.64, + "Low": 3993.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:30:00Z", + "Date": "2025-09-27T18:44:59Z", + "Open": 3997.4, + "Close": 3988.77, + "High": 3998.41, + "Low": 3987.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T18:45:00Z", + "Date": "2025-09-27T18:59:59Z", + "Open": 3988.77, + "Close": 3997.68, + "High": 3998.48, + "Low": 3988.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:00:00Z", + "Date": "2025-09-27T19:14:59Z", + "Open": 3997.68, + "Close": 3993.71, + "High": 3999.39, + "Low": 3993.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:15:00Z", + "Date": "2025-09-27T19:29:59Z", + "Open": 3993.71, + "Close": 4001.02, + "High": 4001.5, + "Low": 3992.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:30:00Z", + "Date": "2025-09-27T19:44:59Z", + "Open": 4001.02, + "Close": 3999.57, + "High": 4001.32, + "Low": 3995.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T19:45:00Z", + "Date": "2025-09-27T19:59:59Z", + "Open": 3999.57, + "Close": 4003.92, + "High": 4005.12, + "Low": 3998.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:00:00Z", + "Date": "2025-09-27T20:14:59Z", + "Open": 4003.92, + "Close": 4004.87, + "High": 4008.3, + "Low": 4002.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:15:00Z", + "Date": "2025-09-27T20:29:59Z", + "Open": 4004.87, + "Close": 4004.81, + "High": 4005.7, + "Low": 4002.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:30:00Z", + "Date": "2025-09-27T20:44:59Z", + "Open": 4004.81, + "Close": 4005.5, + "High": 4011.68, + "Low": 4002.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T20:45:00Z", + "Date": "2025-09-27T20:59:59Z", + "Open": 4005.5, + "Close": 4008.22, + "High": 4008.42, + "Low": 4002.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:00:00Z", + "Date": "2025-09-27T21:14:59Z", + "Open": 4008.22, + "Close": 4015.24, + "High": 4015.7, + "Low": 4007.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:15:00Z", + "Date": "2025-09-27T21:29:59Z", + "Open": 4015.24, + "Close": 4012.85, + "High": 4015.68, + "Low": 4011.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:30:00Z", + "Date": "2025-09-27T21:44:59Z", + "Open": 4012.85, + "Close": 4017.62, + "High": 4018.92, + "Low": 4011.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T21:45:00Z", + "Date": "2025-09-27T21:59:59Z", + "Open": 4017.62, + "Close": 4016.31, + "High": 4021.88, + "Low": 4016.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:00:00Z", + "Date": "2025-09-27T22:14:59Z", + "Open": 4016.31, + "Close": 4024.24, + "High": 4024.89, + "Low": 4015.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:15:00Z", + "Date": "2025-09-27T22:29:59Z", + "Open": 4024.24, + "Close": 4034.44, + "High": 4035.05, + "Low": 4023.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:30:00Z", + "Date": "2025-09-27T22:44:59Z", + "Open": 4034.44, + "Close": 4021.45, + "High": 4034.72, + "Low": 4021.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T22:45:00Z", + "Date": "2025-09-27T22:59:59Z", + "Open": 4021.45, + "Close": 4024.28, + "High": 4025.03, + "Low": 4016.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:00:00Z", + "Date": "2025-09-27T23:14:59Z", + "Open": 4024.28, + "Close": 4026.26, + "High": 4028.78, + "Low": 4017.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:15:00Z", + "Date": "2025-09-27T23:29:59Z", + "Open": 4026.26, + "Close": 4020.37, + "High": 4027.89, + "Low": 4016.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:30:00Z", + "Date": "2025-09-27T23:44:59Z", + "Open": 4020.37, + "Close": 4019.69, + "High": 4022.54, + "Low": 4015.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-27T23:45:00Z", + "Date": "2025-09-27T23:59:59Z", + "Open": 4019.69, + "Close": 4020.08, + "High": 4023.57, + "Low": 4016.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:00:00Z", + "Date": "2025-09-28T00:14:59Z", + "Open": 4020.08, + "Close": 4014.3, + "High": 4024.58, + "Low": 4008.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:15:00Z", + "Date": "2025-09-28T00:29:59Z", + "Open": 4014.3, + "Close": 4031.06, + "High": 4032.77, + "Low": 4012.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:30:00Z", + "Date": "2025-09-28T00:44:59Z", + "Open": 4031.06, + "Close": 4026.75, + "High": 4033.83, + "Low": 4017.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T00:45:00Z", + "Date": "2025-09-28T00:59:59Z", + "Open": 4026.75, + "Close": 4018.15, + "High": 4027.13, + "Low": 4016.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:00:00Z", + "Date": "2025-09-28T01:14:59Z", + "Open": 4018.15, + "Close": 4006.88, + "High": 4019.71, + "Low": 4005.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:15:00Z", + "Date": "2025-09-28T01:29:59Z", + "Open": 4006.88, + "Close": 4011.56, + "High": 4015.16, + "Low": 4006.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:30:00Z", + "Date": "2025-09-28T01:44:59Z", + "Open": 4011.56, + "Close": 3998.86, + "High": 4014.81, + "Low": 3995.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T01:45:00Z", + "Date": "2025-09-28T01:59:59Z", + "Open": 3998.86, + "Close": 3998.37, + "High": 4002.01, + "Low": 3995.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:00:00Z", + "Date": "2025-09-28T02:14:59Z", + "Open": 3998.37, + "Close": 3997.78, + "High": 4008.02, + "Low": 3997.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:15:00Z", + "Date": "2025-09-28T02:29:59Z", + "Open": 3997.78, + "Close": 4006.55, + "High": 4008.79, + "Low": 3997.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:30:00Z", + "Date": "2025-09-28T02:44:59Z", + "Open": 4006.55, + "Close": 4005.1, + "High": 4012.87, + "Low": 4002.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T02:45:00Z", + "Date": "2025-09-28T02:59:59Z", + "Open": 4005.1, + "Close": 4002.64, + "High": 4005.21, + "Low": 3999.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:00:00Z", + "Date": "2025-09-28T03:14:59Z", + "Open": 4002.64, + "Close": 4007.37, + "High": 4008.03, + "Low": 4002.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:15:00Z", + "Date": "2025-09-28T03:29:59Z", + "Open": 4007.37, + "Close": 4004.63, + "High": 4011.84, + "Low": 4002.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:30:00Z", + "Date": "2025-09-28T03:44:59Z", + "Open": 4004.63, + "Close": 4001.24, + "High": 4006.38, + "Low": 3998.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T03:45:00Z", + "Date": "2025-09-28T03:59:59Z", + "Open": 4001.24, + "Close": 4004.35, + "High": 4005.91, + "Low": 4000.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:00:00Z", + "Date": "2025-09-28T04:14:59Z", + "Open": 4004.35, + "Close": 4000.46, + "High": 4007.41, + "Low": 4000.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:15:00Z", + "Date": "2025-09-28T04:29:59Z", + "Open": 4000.46, + "Close": 3998.81, + "High": 4003.89, + "Low": 3998.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:30:00Z", + "Date": "2025-09-28T04:44:59Z", + "Open": 3998.81, + "Close": 4005.94, + "High": 4006.52, + "Low": 3997.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T04:45:00Z", + "Date": "2025-09-28T04:59:59Z", + "Open": 4005.94, + "Close": 4006.81, + "High": 4007.29, + "Low": 4002.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:00:00Z", + "Date": "2025-09-28T05:14:59Z", + "Open": 4006.81, + "Close": 4005.11, + "High": 4010.99, + "Low": 4004.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:15:00Z", + "Date": "2025-09-28T05:29:59Z", + "Open": 4005.11, + "Close": 4013.08, + "High": 4013.47, + "Low": 4004.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:30:00Z", + "Date": "2025-09-28T05:44:59Z", + "Open": 4013.08, + "Close": 4013.1, + "High": 4021.25, + "Low": 4010.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T05:45:00Z", + "Date": "2025-09-28T05:59:59Z", + "Open": 4013.1, + "Close": 4012.02, + "High": 4014.28, + "Low": 4008.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:00:00Z", + "Date": "2025-09-28T06:14:59Z", + "Open": 4012.02, + "Close": 4012.68, + "High": 4018.47, + "Low": 4011.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:15:00Z", + "Date": "2025-09-28T06:29:59Z", + "Open": 4012.68, + "Close": 4002.43, + "High": 4016.45, + "Low": 4001.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:30:00Z", + "Date": "2025-09-28T06:44:59Z", + "Open": 4002.43, + "Close": 4003.75, + "High": 4013.14, + "Low": 3998.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T06:45:00Z", + "Date": "2025-09-28T06:59:59Z", + "Open": 4003.75, + "Close": 4007.7, + "High": 4008.1, + "Low": 4000.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:00:00Z", + "Date": "2025-09-28T07:14:59Z", + "Open": 4007.7, + "Close": 4009.08, + "High": 4010.15, + "Low": 4003.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:15:00Z", + "Date": "2025-09-28T07:29:59Z", + "Open": 4009.08, + "Close": 4011.44, + "High": 4013.81, + "Low": 4008.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:30:00Z", + "Date": "2025-09-28T07:44:59Z", + "Open": 4011.44, + "Close": 4014.05, + "High": 4015.4, + "Low": 4009.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T07:45:00Z", + "Date": "2025-09-28T07:59:59Z", + "Open": 4014.05, + "Close": 4015.74, + "High": 4017.42, + "Low": 4012.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:00:00Z", + "Date": "2025-09-28T08:14:59Z", + "Open": 4015.74, + "Close": 4013.34, + "High": 4017.76, + "Low": 4010.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:15:00Z", + "Date": "2025-09-28T08:29:59Z", + "Open": 4013.34, + "Close": 4007.32, + "High": 4014.92, + "Low": 4004.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:30:00Z", + "Date": "2025-09-28T08:44:59Z", + "Open": 4007.32, + "Close": 4006.02, + "High": 4008.87, + "Low": 4001.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T08:45:00Z", + "Date": "2025-09-28T08:59:59Z", + "Open": 4006.02, + "Close": 4003.85, + "High": 4011.34, + "Low": 4003.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:00:00Z", + "Date": "2025-09-28T09:14:59Z", + "Open": 4003.85, + "Close": 3994.95, + "High": 4007.96, + "Low": 3990.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:15:00Z", + "Date": "2025-09-28T09:29:59Z", + "Open": 3994.95, + "Close": 3999.32, + "High": 4000.15, + "Low": 3990.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:30:00Z", + "Date": "2025-09-28T09:44:59Z", + "Open": 3999.32, + "Close": 4004.56, + "High": 4006.17, + "Low": 3999.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T09:45:00Z", + "Date": "2025-09-28T09:59:59Z", + "Open": 4004.56, + "Close": 3997.47, + "High": 4004.77, + "Low": 3997.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:00:00Z", + "Date": "2025-09-28T10:14:59Z", + "Open": 3997.47, + "Close": 3995.9, + "High": 3997.62, + "Low": 3986.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:15:00Z", + "Date": "2025-09-28T10:29:59Z", + "Open": 3995.9, + "Close": 3993.03, + "High": 3997.55, + "Low": 3992.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:30:00Z", + "Date": "2025-09-28T10:44:59Z", + "Open": 3993.03, + "Close": 3999.17, + "High": 4001.71, + "Low": 3992.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T10:45:00Z", + "Date": "2025-09-28T10:59:59Z", + "Open": 3999.17, + "Close": 3997.7, + "High": 4001.9, + "Low": 3996.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:00:00Z", + "Date": "2025-09-28T11:14:59Z", + "Open": 3997.7, + "Close": 3994.2, + "High": 3998.57, + "Low": 3992.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:15:00Z", + "Date": "2025-09-28T11:29:59Z", + "Open": 3994.2, + "Close": 3988.13, + "High": 3996.62, + "Low": 3986.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:30:00Z", + "Date": "2025-09-28T11:44:59Z", + "Open": 3988.13, + "Close": 3989.56, + "High": 3997.11, + "Low": 3987.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T11:45:00Z", + "Date": "2025-09-28T11:59:59Z", + "Open": 3989.56, + "Close": 3994.28, + "High": 3996.44, + "Low": 3987.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:00:00Z", + "Date": "2025-09-28T12:14:59Z", + "Open": 3994.28, + "Close": 3990.32, + "High": 3994.42, + "Low": 3987.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:15:00Z", + "Date": "2025-09-28T12:29:59Z", + "Open": 3990.32, + "Close": 3990.23, + "High": 3993.29, + "Low": 3985.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:30:00Z", + "Date": "2025-09-28T12:44:59Z", + "Open": 3990.23, + "Close": 3972.18, + "High": 3990.91, + "Low": 3967.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T12:45:00Z", + "Date": "2025-09-28T12:59:59Z", + "Open": 3972.18, + "Close": 3979.12, + "High": 3983.56, + "Low": 3968.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:00:00Z", + "Date": "2025-09-28T13:14:59Z", + "Open": 3979.12, + "Close": 3988.81, + "High": 3993.39, + "Low": 3978.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:15:00Z", + "Date": "2025-09-28T13:29:59Z", + "Open": 3988.81, + "Close": 3999.33, + "High": 4004.58, + "Low": 3986.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:30:00Z", + "Date": "2025-09-28T13:44:59Z", + "Open": 3999.33, + "Close": 4002.09, + "High": 4005.4, + "Low": 3996.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T13:45:00Z", + "Date": "2025-09-28T13:59:59Z", + "Open": 4002.09, + "Close": 4014.13, + "High": 4023.01, + "Low": 3997.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:00:00Z", + "Date": "2025-09-28T14:14:59Z", + "Open": 4014.13, + "Close": 4014.61, + "High": 4016.69, + "Low": 4009.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:15:00Z", + "Date": "2025-09-28T14:29:59Z", + "Open": 4014.61, + "Close": 4021.85, + "High": 4027.49, + "Low": 4013.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:30:00Z", + "Date": "2025-09-28T14:44:59Z", + "Open": 4021.85, + "Close": 4018.89, + "High": 4022.79, + "Low": 4014.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T14:45:00Z", + "Date": "2025-09-28T14:59:59Z", + "Open": 4018.89, + "Close": 4025.41, + "High": 4028.7, + "Low": 4016.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:00:00Z", + "Date": "2025-09-28T15:14:59Z", + "Open": 4025.41, + "Close": 4022.79, + "High": 4030.0, + "Low": 4018.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:15:00Z", + "Date": "2025-09-28T15:29:59Z", + "Open": 4022.79, + "Close": 4023.82, + "High": 4027.0, + "Low": 4019.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:30:00Z", + "Date": "2025-09-28T15:44:59Z", + "Open": 4023.82, + "Close": 4022.15, + "High": 4024.54, + "Low": 4017.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T15:45:00Z", + "Date": "2025-09-28T15:59:59Z", + "Open": 4022.15, + "Close": 4022.63, + "High": 4024.59, + "Low": 4018.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:00:00Z", + "Date": "2025-09-28T16:14:59Z", + "Open": 4022.63, + "Close": 4035.2, + "High": 4053.38, + "Low": 4022.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:15:00Z", + "Date": "2025-09-28T16:29:59Z", + "Open": 4035.2, + "Close": 4031.68, + "High": 4039.6, + "Low": 4029.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:30:00Z", + "Date": "2025-09-28T16:44:59Z", + "Open": 4031.68, + "Close": 4028.96, + "High": 4033.41, + "Low": 4024.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T16:45:00Z", + "Date": "2025-09-28T16:59:59Z", + "Open": 4028.96, + "Close": 4033.85, + "High": 4034.25, + "Low": 4027.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:00:00Z", + "Date": "2025-09-28T17:14:59Z", + "Open": 4033.85, + "Close": 4040.89, + "High": 4044.64, + "Low": 4029.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:15:00Z", + "Date": "2025-09-28T17:29:59Z", + "Open": 4040.89, + "Close": 4038.72, + "High": 4043.45, + "Low": 4024.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:30:00Z", + "Date": "2025-09-28T17:44:59Z", + "Open": 4038.72, + "Close": 4046.67, + "High": 4049.25, + "Low": 4033.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T17:45:00Z", + "Date": "2025-09-28T17:59:59Z", + "Open": 4046.67, + "Close": 4040.88, + "High": 4052.57, + "Low": 4036.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:00:00Z", + "Date": "2025-09-28T18:14:59Z", + "Open": 4040.88, + "Close": 4038.79, + "High": 4046.51, + "Low": 4036.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:15:00Z", + "Date": "2025-09-28T18:29:59Z", + "Open": 4038.79, + "Close": 4038.33, + "High": 4041.97, + "Low": 4037.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:30:00Z", + "Date": "2025-09-28T18:44:59Z", + "Open": 4038.33, + "Close": 4040.73, + "High": 4043.68, + "Low": 4037.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T18:45:00Z", + "Date": "2025-09-28T18:59:59Z", + "Open": 4040.73, + "Close": 4043.08, + "High": 4043.79, + "Low": 4038.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:00:00Z", + "Date": "2025-09-28T19:14:59Z", + "Open": 4043.08, + "Close": 4035.17, + "High": 4047.34, + "Low": 4034.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:15:00Z", + "Date": "2025-09-28T19:29:59Z", + "Open": 4035.17, + "Close": 4039.48, + "High": 4041.0, + "Low": 4033.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:30:00Z", + "Date": "2025-09-28T19:44:59Z", + "Open": 4039.48, + "Close": 4038.19, + "High": 4041.26, + "Low": 4036.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T19:45:00Z", + "Date": "2025-09-28T19:59:59Z", + "Open": 4038.19, + "Close": 4040.15, + "High": 4041.2, + "Low": 4037.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:00:00Z", + "Date": "2025-09-28T20:14:59Z", + "Open": 4040.15, + "Close": 4038.46, + "High": 4041.4, + "Low": 4036.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:15:00Z", + "Date": "2025-09-28T20:29:59Z", + "Open": 4038.46, + "Close": 4049.51, + "High": 4054.75, + "Low": 4037.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:30:00Z", + "Date": "2025-09-28T20:44:59Z", + "Open": 4049.51, + "Close": 4058.07, + "High": 4065.78, + "Low": 4048.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T20:45:00Z", + "Date": "2025-09-28T20:59:59Z", + "Open": 4058.07, + "Close": 4052.48, + "High": 4062.36, + "Low": 4051.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:00:00Z", + "Date": "2025-09-28T21:14:59Z", + "Open": 4052.48, + "Close": 4054.35, + "High": 4063.91, + "Low": 4052.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:15:00Z", + "Date": "2025-09-28T21:29:59Z", + "Open": 4054.35, + "Close": 4051.44, + "High": 4056.67, + "Low": 4051.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:30:00Z", + "Date": "2025-09-28T21:44:59Z", + "Open": 4051.44, + "Close": 4046.81, + "High": 4051.81, + "Low": 4043.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T21:45:00Z", + "Date": "2025-09-28T21:59:59Z", + "Open": 4046.81, + "Close": 4050.89, + "High": 4051.11, + "Low": 4044.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:00:00Z", + "Date": "2025-09-28T22:14:59Z", + "Open": 4050.89, + "Close": 4089.51, + "High": 4113.76, + "Low": 4050.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:15:00Z", + "Date": "2025-09-28T22:29:59Z", + "Open": 4089.51, + "Close": 4109.34, + "High": 4116.58, + "Low": 4089.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:30:00Z", + "Date": "2025-09-28T22:44:59Z", + "Open": 4109.34, + "Close": 4124.57, + "High": 4126.27, + "Low": 4107.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T22:45:00Z", + "Date": "2025-09-28T22:59:59Z", + "Open": 4124.57, + "Close": 4132.61, + "High": 4141.6, + "Low": 4123.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:00:00Z", + "Date": "2025-09-28T23:14:59Z", + "Open": 4132.61, + "Close": 4129.72, + "High": 4140.3, + "Low": 4123.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:15:00Z", + "Date": "2025-09-28T23:29:59Z", + "Open": 4129.72, + "Close": 4128.44, + "High": 4133.93, + "Low": 4122.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:30:00Z", + "Date": "2025-09-28T23:44:59Z", + "Open": 4128.44, + "Close": 4141.04, + "High": 4144.23, + "Low": 4123.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-28T23:45:00Z", + "Date": "2025-09-28T23:59:59Z", + "Open": 4141.04, + "Close": 4144.0, + "High": 4145.93, + "Low": 4137.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:00:00Z", + "Date": "2025-09-29T00:14:59Z", + "Open": 4144.0, + "Close": 4138.05, + "High": 4146.47, + "Low": 4136.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:15:00Z", + "Date": "2025-09-29T00:29:59Z", + "Open": 4138.05, + "Close": 4140.21, + "High": 4146.46, + "Low": 4130.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:30:00Z", + "Date": "2025-09-29T00:44:59Z", + "Open": 4140.21, + "Close": 4129.9, + "High": 4141.16, + "Low": 4124.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T00:45:00Z", + "Date": "2025-09-29T00:59:59Z", + "Open": 4129.9, + "Close": 4128.57, + "High": 4139.61, + "Low": 4126.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:00:00Z", + "Date": "2025-09-29T01:14:59Z", + "Open": 4128.57, + "Close": 4135.16, + "High": 4138.22, + "Low": 4120.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:15:00Z", + "Date": "2025-09-29T01:29:59Z", + "Open": 4135.16, + "Close": 4121.28, + "High": 4138.79, + "Low": 4118.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:30:00Z", + "Date": "2025-09-29T01:44:59Z", + "Open": 4121.28, + "Close": 4125.77, + "High": 4128.44, + "Low": 4118.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T01:45:00Z", + "Date": "2025-09-29T01:59:59Z", + "Open": 4125.77, + "Close": 4116.11, + "High": 4126.04, + "Low": 4112.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:00:00Z", + "Date": "2025-09-29T02:14:59Z", + "Open": 4116.11, + "Close": 4119.63, + "High": 4122.89, + "Low": 4112.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:15:00Z", + "Date": "2025-09-29T02:29:59Z", + "Open": 4119.63, + "Close": 4125.04, + "High": 4129.64, + "Low": 4111.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:30:00Z", + "Date": "2025-09-29T02:44:59Z", + "Open": 4125.04, + "Close": 4110.58, + "High": 4127.41, + "Low": 4108.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T02:45:00Z", + "Date": "2025-09-29T02:59:59Z", + "Open": 4110.58, + "Close": 4112.95, + "High": 4114.5, + "Low": 4109.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:00:00Z", + "Date": "2025-09-29T03:14:59Z", + "Open": 4112.95, + "Close": 4105.5, + "High": 4114.43, + "Low": 4104.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:15:00Z", + "Date": "2025-09-29T03:29:59Z", + "Open": 4105.5, + "Close": 4112.48, + "High": 4113.46, + "Low": 4104.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:30:00Z", + "Date": "2025-09-29T03:44:59Z", + "Open": 4112.48, + "Close": 4109.39, + "High": 4115.8, + "Low": 4108.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T03:45:00Z", + "Date": "2025-09-29T03:59:59Z", + "Open": 4109.39, + "Close": 4121.93, + "High": 4122.23, + "Low": 4108.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:00:00Z", + "Date": "2025-09-29T04:14:59Z", + "Open": 4121.93, + "Close": 4119.24, + "High": 4123.83, + "Low": 4117.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:15:00Z", + "Date": "2025-09-29T04:29:59Z", + "Open": 4119.24, + "Close": 4115.11, + "High": 4124.78, + "Low": 4114.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:30:00Z", + "Date": "2025-09-29T04:44:59Z", + "Open": 4115.11, + "Close": 4121.35, + "High": 4123.56, + "Low": 4114.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T04:45:00Z", + "Date": "2025-09-29T04:59:59Z", + "Open": 4121.35, + "Close": 4120.25, + "High": 4123.0, + "Low": 4117.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:00:00Z", + "Date": "2025-09-29T05:14:59Z", + "Open": 4120.25, + "Close": 4109.53, + "High": 4121.73, + "Low": 4106.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:15:00Z", + "Date": "2025-09-29T05:29:59Z", + "Open": 4109.53, + "Close": 4109.81, + "High": 4110.85, + "Low": 4104.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:30:00Z", + "Date": "2025-09-29T05:44:59Z", + "Open": 4109.81, + "Close": 4112.49, + "High": 4114.52, + "Low": 4106.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T05:45:00Z", + "Date": "2025-09-29T05:59:59Z", + "Open": 4112.49, + "Close": 4115.3, + "High": 4117.61, + "Low": 4111.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:00:00Z", + "Date": "2025-09-29T06:14:59Z", + "Open": 4115.3, + "Close": 4101.09, + "High": 4116.16, + "Low": 4097.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:15:00Z", + "Date": "2025-09-29T06:29:59Z", + "Open": 4101.09, + "Close": 4103.95, + "High": 4110.55, + "Low": 4099.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:30:00Z", + "Date": "2025-09-29T06:44:59Z", + "Open": 4103.95, + "Close": 4110.15, + "High": 4110.77, + "Low": 4102.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T06:45:00Z", + "Date": "2025-09-29T06:59:59Z", + "Open": 4110.15, + "Close": 4098.76, + "High": 4110.92, + "Low": 4098.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:00:00Z", + "Date": "2025-09-29T07:14:59Z", + "Open": 4098.76, + "Close": 4099.58, + "High": 4102.16, + "Low": 4094.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:15:00Z", + "Date": "2025-09-29T07:29:59Z", + "Open": 4099.58, + "Close": 4095.66, + "High": 4100.75, + "Low": 4090.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:30:00Z", + "Date": "2025-09-29T07:44:59Z", + "Open": 4095.66, + "Close": 4107.98, + "High": 4112.06, + "Low": 4094.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T07:45:00Z", + "Date": "2025-09-29T07:59:59Z", + "Open": 4107.98, + "Close": 4109.5, + "High": 4114.38, + "Low": 4106.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:00:00Z", + "Date": "2025-09-29T08:14:59Z", + "Open": 4109.5, + "Close": 4109.86, + "High": 4119.62, + "Low": 4108.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:15:00Z", + "Date": "2025-09-29T08:29:59Z", + "Open": 4109.86, + "Close": 4122.13, + "High": 4124.42, + "Low": 4108.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:30:00Z", + "Date": "2025-09-29T08:44:59Z", + "Open": 4122.13, + "Close": 4127.81, + "High": 4128.61, + "Low": 4117.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T08:45:00Z", + "Date": "2025-09-29T08:59:59Z", + "Open": 4127.81, + "Close": 4124.13, + "High": 4136.83, + "Low": 4123.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:00:00Z", + "Date": "2025-09-29T09:14:59Z", + "Open": 4124.13, + "Close": 4123.86, + "High": 4131.83, + "Low": 4122.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:15:00Z", + "Date": "2025-09-29T09:29:59Z", + "Open": 4123.86, + "Close": 4135.61, + "High": 4138.64, + "Low": 4119.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:30:00Z", + "Date": "2025-09-29T09:44:59Z", + "Open": 4135.61, + "Close": 4127.11, + "High": 4141.14, + "Low": 4125.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T09:45:00Z", + "Date": "2025-09-29T09:59:59Z", + "Open": 4127.11, + "Close": 4135.33, + "High": 4135.65, + "Low": 4126.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:00:00Z", + "Date": "2025-09-29T10:14:59Z", + "Open": 4135.33, + "Close": 4135.49, + "High": 4138.72, + "Low": 4131.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:15:00Z", + "Date": "2025-09-29T10:29:59Z", + "Open": 4135.49, + "Close": 4133.94, + "High": 4136.42, + "Low": 4130.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:30:00Z", + "Date": "2025-09-29T10:44:59Z", + "Open": 4133.94, + "Close": 4123.19, + "High": 4135.17, + "Low": 4121.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T10:45:00Z", + "Date": "2025-09-29T10:59:59Z", + "Open": 4123.19, + "Close": 4117.24, + "High": 4125.87, + "Low": 4115.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:00:00Z", + "Date": "2025-09-29T11:14:59Z", + "Open": 4117.24, + "Close": 4096.24, + "High": 4118.38, + "Low": 4094.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:15:00Z", + "Date": "2025-09-29T11:29:59Z", + "Open": 4096.24, + "Close": 4106.06, + "High": 4106.67, + "Low": 4095.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:30:00Z", + "Date": "2025-09-29T11:44:59Z", + "Open": 4106.06, + "Close": 4107.44, + "High": 4110.75, + "Low": 4101.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T11:45:00Z", + "Date": "2025-09-29T11:59:59Z", + "Open": 4107.44, + "Close": 4104.6, + "High": 4108.3, + "Low": 4100.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:00:00Z", + "Date": "2025-09-29T12:14:59Z", + "Open": 4104.6, + "Close": 4112.26, + "High": 4112.56, + "Low": 4100.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:15:00Z", + "Date": "2025-09-29T12:29:59Z", + "Open": 4112.26, + "Close": 4120.7, + "High": 4121.14, + "Low": 4109.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:30:00Z", + "Date": "2025-09-29T12:44:59Z", + "Open": 4120.7, + "Close": 4105.72, + "High": 4128.95, + "Low": 4099.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T12:45:00Z", + "Date": "2025-09-29T12:59:59Z", + "Open": 4105.72, + "Close": 4099.19, + "High": 4116.4, + "Low": 4094.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:00:00Z", + "Date": "2025-09-29T13:14:59Z", + "Open": 4099.19, + "Close": 4105.98, + "High": 4107.84, + "Low": 4086.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:15:00Z", + "Date": "2025-09-29T13:29:59Z", + "Open": 4105.98, + "Close": 4109.79, + "High": 4114.08, + "Low": 4104.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:30:00Z", + "Date": "2025-09-29T13:44:59Z", + "Open": 4109.79, + "Close": 4150.53, + "High": 4150.59, + "Low": 4106.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T13:45:00Z", + "Date": "2025-09-29T13:59:59Z", + "Open": 4150.53, + "Close": 4169.94, + "High": 4187.57, + "Low": 4144.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:00:00Z", + "Date": "2025-09-29T14:14:59Z", + "Open": 4169.94, + "Close": 4183.69, + "High": 4184.13, + "Low": 4161.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:15:00Z", + "Date": "2025-09-29T14:29:59Z", + "Open": 4183.69, + "Close": 4183.06, + "High": 4190.63, + "Low": 4168.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:30:00Z", + "Date": "2025-09-29T14:44:59Z", + "Open": 4183.06, + "Close": 4194.22, + "High": 4197.38, + "Low": 4179.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T14:45:00Z", + "Date": "2025-09-29T14:59:59Z", + "Open": 4194.22, + "Close": 4190.81, + "High": 4207.0, + "Low": 4187.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:00:00Z", + "Date": "2025-09-29T15:14:59Z", + "Open": 4190.81, + "Close": 4185.23, + "High": 4201.99, + "Low": 4183.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:15:00Z", + "Date": "2025-09-29T15:29:59Z", + "Open": 4185.23, + "Close": 4172.96, + "High": 4189.05, + "Low": 4168.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:30:00Z", + "Date": "2025-09-29T15:44:59Z", + "Open": 4172.96, + "Close": 4172.75, + "High": 4178.35, + "Low": 4167.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T15:45:00Z", + "Date": "2025-09-29T15:59:59Z", + "Open": 4172.75, + "Close": 4166.8, + "High": 4173.29, + "Low": 4154.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:00:00Z", + "Date": "2025-09-29T16:14:59Z", + "Open": 4166.8, + "Close": 4172.22, + "High": 4173.72, + "Low": 4160.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:15:00Z", + "Date": "2025-09-29T16:29:59Z", + "Open": 4172.22, + "Close": 4160.55, + "High": 4177.17, + "Low": 4158.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:30:00Z", + "Date": "2025-09-29T16:44:59Z", + "Open": 4160.55, + "Close": 4154.26, + "High": 4168.95, + "Low": 4152.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T16:45:00Z", + "Date": "2025-09-29T16:59:59Z", + "Open": 4154.26, + "Close": 4144.47, + "High": 4158.59, + "Low": 4141.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:00:00Z", + "Date": "2025-09-29T17:14:59Z", + "Open": 4144.47, + "Close": 4143.36, + "High": 4149.76, + "Low": 4130.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:15:00Z", + "Date": "2025-09-29T17:29:59Z", + "Open": 4143.36, + "Close": 4149.5, + "High": 4153.71, + "Low": 4131.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:30:00Z", + "Date": "2025-09-29T17:44:59Z", + "Open": 4149.5, + "Close": 4148.55, + "High": 4152.23, + "Low": 4142.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T17:45:00Z", + "Date": "2025-09-29T17:59:59Z", + "Open": 4148.55, + "Close": 4157.88, + "High": 4162.12, + "Low": 4148.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:00:00Z", + "Date": "2025-09-29T18:14:59Z", + "Open": 4157.88, + "Close": 4151.47, + "High": 4160.79, + "Low": 4144.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:15:00Z", + "Date": "2025-09-29T18:29:59Z", + "Open": 4151.47, + "Close": 4155.18, + "High": 4156.68, + "Low": 4146.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:30:00Z", + "Date": "2025-09-29T18:44:59Z", + "Open": 4155.18, + "Close": 4158.74, + "High": 4159.28, + "Low": 4149.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T18:45:00Z", + "Date": "2025-09-29T18:59:59Z", + "Open": 4158.74, + "Close": 4164.27, + "High": 4165.77, + "Low": 4158.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:00:00Z", + "Date": "2025-09-29T19:14:59Z", + "Open": 4164.27, + "Close": 4177.42, + "High": 4177.71, + "Low": 4162.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:15:00Z", + "Date": "2025-09-29T19:29:59Z", + "Open": 4177.42, + "Close": 4174.66, + "High": 4177.8, + "Low": 4162.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:30:00Z", + "Date": "2025-09-29T19:44:59Z", + "Open": 4174.66, + "Close": 4184.7, + "High": 4186.23, + "Low": 4165.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T19:45:00Z", + "Date": "2025-09-29T19:59:59Z", + "Open": 4184.7, + "Close": 4190.54, + "High": 4195.67, + "Low": 4181.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:00:00Z", + "Date": "2025-09-29T20:14:59Z", + "Open": 4190.54, + "Close": 4197.44, + "High": 4197.92, + "Low": 4184.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:15:00Z", + "Date": "2025-09-29T20:29:59Z", + "Open": 4197.44, + "Close": 4193.63, + "High": 4200.5, + "Low": 4189.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:30:00Z", + "Date": "2025-09-29T20:44:59Z", + "Open": 4193.63, + "Close": 4232.79, + "High": 4234.71, + "Low": 4189.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T20:45:00Z", + "Date": "2025-09-29T20:59:59Z", + "Open": 4232.79, + "Close": 4227.99, + "High": 4236.78, + "Low": 4220.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:00:00Z", + "Date": "2025-09-29T21:14:59Z", + "Open": 4227.99, + "Close": 4216.75, + "High": 4238.29, + "Low": 4213.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:15:00Z", + "Date": "2025-09-29T21:29:59Z", + "Open": 4216.75, + "Close": 4225.34, + "High": 4229.12, + "Low": 4215.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:30:00Z", + "Date": "2025-09-29T21:44:59Z", + "Open": 4225.34, + "Close": 4226.85, + "High": 4227.63, + "Low": 4220.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T21:45:00Z", + "Date": "2025-09-29T21:59:59Z", + "Open": 4226.85, + "Close": 4225.88, + "High": 4231.56, + "Low": 4219.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:00:00Z", + "Date": "2025-09-29T22:14:59Z", + "Open": 4225.88, + "Close": 4224.13, + "High": 4229.98, + "Low": 4219.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:15:00Z", + "Date": "2025-09-29T22:29:59Z", + "Open": 4224.13, + "Close": 4221.86, + "High": 4225.33, + "Low": 4218.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:30:00Z", + "Date": "2025-09-29T22:44:59Z", + "Open": 4221.86, + "Close": 4218.45, + "High": 4228.46, + "Low": 4215.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T22:45:00Z", + "Date": "2025-09-29T22:59:59Z", + "Open": 4218.45, + "Close": 4228.11, + "High": 4232.8, + "Low": 4217.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:00:00Z", + "Date": "2025-09-29T23:14:59Z", + "Open": 4228.11, + "Close": 4224.39, + "High": 4232.37, + "Low": 4221.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:15:00Z", + "Date": "2025-09-29T23:29:59Z", + "Open": 4224.39, + "Close": 4223.61, + "High": 4229.81, + "Low": 4220.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:30:00Z", + "Date": "2025-09-29T23:44:59Z", + "Open": 4223.61, + "Close": 4217.35, + "High": 4224.24, + "Low": 4216.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-29T23:45:00Z", + "Date": "2025-09-29T23:59:59Z", + "Open": 4217.35, + "Close": 4216.91, + "High": 4220.99, + "Low": 4215.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:00:00Z", + "Date": "2025-09-30T00:14:59Z", + "Open": 4216.91, + "Close": 4216.59, + "High": 4226.45, + "Low": 4209.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:15:00Z", + "Date": "2025-09-30T00:29:59Z", + "Open": 4216.59, + "Close": 4201.97, + "High": 4216.59, + "Low": 4196.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:30:00Z", + "Date": "2025-09-30T00:44:59Z", + "Open": 4201.97, + "Close": 4221.27, + "High": 4227.08, + "Low": 4200.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T00:45:00Z", + "Date": "2025-09-30T00:59:59Z", + "Open": 4221.27, + "Close": 4208.38, + "High": 4245.09, + "Low": 4201.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:00:00Z", + "Date": "2025-09-30T01:14:59Z", + "Open": 4208.38, + "Close": 4220.42, + "High": 4220.99, + "Low": 4202.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:15:00Z", + "Date": "2025-09-30T01:29:59Z", + "Open": 4220.42, + "Close": 4214.91, + "High": 4229.64, + "Low": 4207.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:30:00Z", + "Date": "2025-09-30T01:44:59Z", + "Open": 4214.91, + "Close": 4204.16, + "High": 4215.39, + "Low": 4201.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T01:45:00Z", + "Date": "2025-09-30T01:59:59Z", + "Open": 4204.16, + "Close": 4205.63, + "High": 4207.08, + "Low": 4193.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:00:00Z", + "Date": "2025-09-30T02:14:59Z", + "Open": 4205.63, + "Close": 4203.77, + "High": 4211.23, + "Low": 4201.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:15:00Z", + "Date": "2025-09-30T02:29:59Z", + "Open": 4203.77, + "Close": 4200.36, + "High": 4210.88, + "Low": 4199.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:30:00Z", + "Date": "2025-09-30T02:44:59Z", + "Open": 4200.36, + "Close": 4206.29, + "High": 4210.2, + "Low": 4198.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T02:45:00Z", + "Date": "2025-09-30T02:59:59Z", + "Open": 4206.29, + "Close": 4201.46, + "High": 4213.85, + "Low": 4200.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:00:00Z", + "Date": "2025-09-30T03:14:59Z", + "Open": 4201.46, + "Close": 4199.77, + "High": 4206.06, + "Low": 4191.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:15:00Z", + "Date": "2025-09-30T03:29:59Z", + "Open": 4199.77, + "Close": 4204.57, + "High": 4206.79, + "Low": 4196.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:30:00Z", + "Date": "2025-09-30T03:44:59Z", + "Open": 4204.57, + "Close": 4209.3, + "High": 4209.47, + "Low": 4200.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T03:45:00Z", + "Date": "2025-09-30T03:59:59Z", + "Open": 4209.3, + "Close": 4200.83, + "High": 4210.42, + "Low": 4200.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:00:00Z", + "Date": "2025-09-30T04:14:59Z", + "Open": 4200.83, + "Close": 4197.66, + "High": 4202.39, + "Low": 4196.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:15:00Z", + "Date": "2025-09-30T04:29:59Z", + "Open": 4197.66, + "Close": 4198.77, + "High": 4202.98, + "Low": 4196.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:30:00Z", + "Date": "2025-09-30T04:44:59Z", + "Open": 4198.77, + "Close": 4197.56, + "High": 4201.81, + "Low": 4194.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T04:45:00Z", + "Date": "2025-09-30T04:59:59Z", + "Open": 4197.56, + "Close": 4190.77, + "High": 4199.93, + "Low": 4190.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:00:00Z", + "Date": "2025-09-30T05:14:59Z", + "Open": 4190.77, + "Close": 4187.61, + "High": 4197.03, + "Low": 4182.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:15:00Z", + "Date": "2025-09-30T05:29:59Z", + "Open": 4187.61, + "Close": 4182.74, + "High": 4188.18, + "Low": 4180.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:30:00Z", + "Date": "2025-09-30T05:44:59Z", + "Open": 4182.74, + "Close": 4178.59, + "High": 4183.84, + "Low": 4175.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T05:45:00Z", + "Date": "2025-09-30T05:59:59Z", + "Open": 4178.59, + "Close": 4186.58, + "High": 4190.74, + "Low": 4171.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:00:00Z", + "Date": "2025-09-30T06:14:59Z", + "Open": 4186.58, + "Close": 4192.88, + "High": 4193.4, + "Low": 4181.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:15:00Z", + "Date": "2025-09-30T06:29:59Z", + "Open": 4192.88, + "Close": 4198.35, + "High": 4199.37, + "Low": 4186.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:30:00Z", + "Date": "2025-09-30T06:44:59Z", + "Open": 4198.35, + "Close": 4201.71, + "High": 4204.78, + "Low": 4193.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T06:45:00Z", + "Date": "2025-09-30T06:59:59Z", + "Open": 4201.71, + "Close": 4191.7, + "High": 4202.91, + "Low": 4190.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:00:00Z", + "Date": "2025-09-30T07:14:59Z", + "Open": 4191.7, + "Close": 4197.97, + "High": 4208.76, + "Low": 4189.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:15:00Z", + "Date": "2025-09-30T07:29:59Z", + "Open": 4197.97, + "Close": 4194.9, + "High": 4199.13, + "Low": 4191.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:30:00Z", + "Date": "2025-09-30T07:44:59Z", + "Open": 4194.9, + "Close": 4179.2, + "High": 4195.96, + "Low": 4175.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T07:45:00Z", + "Date": "2025-09-30T07:59:59Z", + "Open": 4179.2, + "Close": 4184.12, + "High": 4188.25, + "Low": 4177.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:00:00Z", + "Date": "2025-09-30T08:14:59Z", + "Open": 4184.12, + "Close": 4180.42, + "High": 4184.98, + "Low": 4175.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:15:00Z", + "Date": "2025-09-30T08:29:59Z", + "Open": 4180.42, + "Close": 4179.52, + "High": 4182.31, + "Low": 4175.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:30:00Z", + "Date": "2025-09-30T08:44:59Z", + "Open": 4179.52, + "Close": 4172.63, + "High": 4181.5, + "Low": 4168.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T08:45:00Z", + "Date": "2025-09-30T08:59:59Z", + "Open": 4172.63, + "Close": 4170.84, + "High": 4177.25, + "Low": 4168.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:00:00Z", + "Date": "2025-09-30T09:14:59Z", + "Open": 4170.84, + "Close": 4157.68, + "High": 4173.29, + "Low": 4156.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:15:00Z", + "Date": "2025-09-30T09:29:59Z", + "Open": 4157.68, + "Close": 4171.48, + "High": 4171.81, + "Low": 4154.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:30:00Z", + "Date": "2025-09-30T09:44:59Z", + "Open": 4171.48, + "Close": 4158.35, + "High": 4177.64, + "Low": 4154.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T09:45:00Z", + "Date": "2025-09-30T09:59:59Z", + "Open": 4158.35, + "Close": 4142.22, + "High": 4158.69, + "Low": 4136.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:00:00Z", + "Date": "2025-09-30T10:14:59Z", + "Open": 4142.22, + "Close": 4142.36, + "High": 4150.9, + "Low": 4137.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:15:00Z", + "Date": "2025-09-30T10:29:59Z", + "Open": 4142.36, + "Close": 4146.18, + "High": 4149.25, + "Low": 4139.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:30:00Z", + "Date": "2025-09-30T10:44:59Z", + "Open": 4146.18, + "Close": 4157.75, + "High": 4158.78, + "Low": 4141.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T10:45:00Z", + "Date": "2025-09-30T10:59:59Z", + "Open": 4157.75, + "Close": 4159.66, + "High": 4167.27, + "Low": 4157.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:00:00Z", + "Date": "2025-09-30T11:14:59Z", + "Open": 4159.66, + "Close": 4156.04, + "High": 4163.97, + "Low": 4151.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:15:00Z", + "Date": "2025-09-30T11:29:59Z", + "Open": 4156.04, + "Close": 4162.84, + "High": 4164.4, + "Low": 4149.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:30:00Z", + "Date": "2025-09-30T11:44:59Z", + "Open": 4162.84, + "Close": 4167.98, + "High": 4171.03, + "Low": 4161.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T11:45:00Z", + "Date": "2025-09-30T11:59:59Z", + "Open": 4167.98, + "Close": 4167.15, + "High": 4171.96, + "Low": 4164.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:00:00Z", + "Date": "2025-09-30T12:14:59Z", + "Open": 4167.15, + "Close": 4162.8, + "High": 4167.66, + "Low": 4159.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:15:00Z", + "Date": "2025-09-30T12:29:59Z", + "Open": 4162.8, + "Close": 4169.07, + "High": 4170.92, + "Low": 4161.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:30:00Z", + "Date": "2025-09-30T12:44:59Z", + "Open": 4169.07, + "Close": 4171.4, + "High": 4176.87, + "Low": 4166.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T12:45:00Z", + "Date": "2025-09-30T12:59:59Z", + "Open": 4171.4, + "Close": 4159.68, + "High": 4172.05, + "Low": 4156.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:00:00Z", + "Date": "2025-09-30T13:14:59Z", + "Open": 4159.68, + "Close": 4157.03, + "High": 4163.07, + "Low": 4150.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:15:00Z", + "Date": "2025-09-30T13:29:59Z", + "Open": 4157.03, + "Close": 4167.76, + "High": 4168.45, + "Low": 4153.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:30:00Z", + "Date": "2025-09-30T13:44:59Z", + "Open": 4167.76, + "Close": 4174.37, + "High": 4176.09, + "Low": 4151.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T13:45:00Z", + "Date": "2025-09-30T13:59:59Z", + "Open": 4174.37, + "Close": 4155.49, + "High": 4177.12, + "Low": 4142.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:00:00Z", + "Date": "2025-09-30T14:14:59Z", + "Open": 4155.49, + "Close": 4143.84, + "High": 4162.73, + "Low": 4130.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:15:00Z", + "Date": "2025-09-30T14:29:59Z", + "Open": 4143.84, + "Close": 4127.29, + "High": 4153.6, + "Low": 4122.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:30:00Z", + "Date": "2025-09-30T14:44:59Z", + "Open": 4127.29, + "Close": 4132.31, + "High": 4134.15, + "Low": 4119.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T14:45:00Z", + "Date": "2025-09-30T14:59:59Z", + "Open": 4132.31, + "Close": 4150.23, + "High": 4151.92, + "Low": 4130.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:00:00Z", + "Date": "2025-09-30T15:14:59Z", + "Open": 4150.23, + "Close": 4118.48, + "High": 4151.16, + "Low": 4113.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:15:00Z", + "Date": "2025-09-30T15:29:59Z", + "Open": 4118.48, + "Close": 4108.42, + "High": 4122.03, + "Low": 4096.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:30:00Z", + "Date": "2025-09-30T15:44:59Z", + "Open": 4108.42, + "Close": 4110.56, + "High": 4118.36, + "Low": 4104.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T15:45:00Z", + "Date": "2025-09-30T15:59:59Z", + "Open": 4110.56, + "Close": 4120.77, + "High": 4123.04, + "Low": 4108.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:00:00Z", + "Date": "2025-09-30T16:14:59Z", + "Open": 4120.77, + "Close": 4117.21, + "High": 4125.64, + "Low": 4113.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:15:00Z", + "Date": "2025-09-30T16:29:59Z", + "Open": 4117.21, + "Close": 4115.98, + "High": 4127.52, + "Low": 4108.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:30:00Z", + "Date": "2025-09-30T16:44:59Z", + "Open": 4115.98, + "Close": 4109.35, + "High": 4118.55, + "Low": 4099.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T16:45:00Z", + "Date": "2025-09-30T16:59:59Z", + "Open": 4109.35, + "Close": 4099.44, + "High": 4113.12, + "Low": 4093.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:00:00Z", + "Date": "2025-09-30T17:14:59Z", + "Open": 4099.44, + "Close": 4106.48, + "High": 4111.17, + "Low": 4097.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:15:00Z", + "Date": "2025-09-30T17:29:59Z", + "Open": 4106.48, + "Close": 4101.14, + "High": 4111.76, + "Low": 4096.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:30:00Z", + "Date": "2025-09-30T17:44:59Z", + "Open": 4101.14, + "Close": 4097.49, + "High": 4107.86, + "Low": 4094.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T17:45:00Z", + "Date": "2025-09-30T17:59:59Z", + "Open": 4097.49, + "Close": 4100.87, + "High": 4105.01, + "Low": 4094.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:00:00Z", + "Date": "2025-09-30T18:14:59Z", + "Open": 4100.87, + "Close": 4116.35, + "High": 4117.67, + "Low": 4093.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:15:00Z", + "Date": "2025-09-30T18:29:59Z", + "Open": 4116.35, + "Close": 4110.8, + "High": 4118.58, + "Low": 4105.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:30:00Z", + "Date": "2025-09-30T18:44:59Z", + "Open": 4110.8, + "Close": 4111.19, + "High": 4112.89, + "Low": 4102.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T18:45:00Z", + "Date": "2025-09-30T18:59:59Z", + "Open": 4111.19, + "Close": 4116.87, + "High": 4119.34, + "Low": 4110.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:00:00Z", + "Date": "2025-09-30T19:14:59Z", + "Open": 4116.87, + "Close": 4120.45, + "High": 4124.94, + "Low": 4109.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:15:00Z", + "Date": "2025-09-30T19:29:59Z", + "Open": 4120.45, + "Close": 4125.6, + "High": 4126.64, + "Low": 4115.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:30:00Z", + "Date": "2025-09-30T19:44:59Z", + "Open": 4125.6, + "Close": 4136.15, + "High": 4138.68, + "Low": 4125.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T19:45:00Z", + "Date": "2025-09-30T19:59:59Z", + "Open": 4136.15, + "Close": 4161.75, + "High": 4169.47, + "Low": 4135.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:00:00Z", + "Date": "2025-09-30T20:14:59Z", + "Open": 4161.75, + "Close": 4154.26, + "High": 4166.81, + "Low": 4150.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:15:00Z", + "Date": "2025-09-30T20:29:59Z", + "Open": 4154.26, + "Close": 4164.44, + "High": 4171.37, + "Low": 4153.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:30:00Z", + "Date": "2025-09-30T20:44:59Z", + "Open": 4164.44, + "Close": 4168.08, + "High": 4168.64, + "Low": 4162.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T20:45:00Z", + "Date": "2025-09-30T20:59:59Z", + "Open": 4168.08, + "Close": 4195.51, + "High": 4197.73, + "Low": 4167.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:00:00Z", + "Date": "2025-09-30T21:14:59Z", + "Open": 4195.51, + "Close": 4181.35, + "High": 4202.04, + "Low": 4181.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:15:00Z", + "Date": "2025-09-30T21:29:59Z", + "Open": 4181.35, + "Close": 4175.92, + "High": 4190.17, + "Low": 4175.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:30:00Z", + "Date": "2025-09-30T21:44:59Z", + "Open": 4175.92, + "Close": 4172.45, + "High": 4177.92, + "Low": 4165.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T21:45:00Z", + "Date": "2025-09-30T21:59:59Z", + "Open": 4172.45, + "Close": 4153.93, + "High": 4174.9, + "Low": 4153.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:00:00Z", + "Date": "2025-09-30T22:14:59Z", + "Open": 4153.93, + "Close": 4162.98, + "High": 4171.74, + "Low": 4152.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:15:00Z", + "Date": "2025-09-30T22:29:59Z", + "Open": 4162.98, + "Close": 4156.43, + "High": 4167.49, + "Low": 4155.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:30:00Z", + "Date": "2025-09-30T22:44:59Z", + "Open": 4156.43, + "Close": 4143.38, + "High": 4159.94, + "Low": 4137.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T22:45:00Z", + "Date": "2025-09-30T22:59:59Z", + "Open": 4143.38, + "Close": 4140.81, + "High": 4148.69, + "Low": 4131.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:00:00Z", + "Date": "2025-09-30T23:14:59Z", + "Open": 4140.81, + "Close": 4128.67, + "High": 4141.83, + "Low": 4118.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:15:00Z", + "Date": "2025-09-30T23:29:59Z", + "Open": 4128.67, + "Close": 4138.42, + "High": 4141.77, + "Low": 4125.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:30:00Z", + "Date": "2025-09-30T23:44:59Z", + "Open": 4138.42, + "Close": 4144.54, + "High": 4144.76, + "Low": 4135.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-09-30T23:45:00Z", + "Date": "2025-09-30T23:59:59Z", + "Open": 4144.54, + "Close": 4145.71, + "High": 4146.96, + "Low": 4142.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:00:00Z", + "Date": "2025-10-01T00:14:59Z", + "Open": 4145.71, + "Close": 4146.51, + "High": 4152.98, + "Low": 4145.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:15:00Z", + "Date": "2025-10-01T00:29:59Z", + "Open": 4146.51, + "Close": 4133.84, + "High": 4147.8, + "Low": 4132.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:30:00Z", + "Date": "2025-10-01T00:44:59Z", + "Open": 4133.84, + "Close": 4127.19, + "High": 4142.19, + "Low": 4125.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T00:45:00Z", + "Date": "2025-10-01T00:59:59Z", + "Open": 4127.19, + "Close": 4149.14, + "High": 4149.23, + "Low": 4124.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:00:00Z", + "Date": "2025-10-01T01:14:59Z", + "Open": 4149.14, + "Close": 4152.06, + "High": 4157.32, + "Low": 4143.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:15:00Z", + "Date": "2025-10-01T01:29:59Z", + "Open": 4152.06, + "Close": 4153.76, + "High": 4159.23, + "Low": 4144.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:30:00Z", + "Date": "2025-10-01T01:44:59Z", + "Open": 4153.76, + "Close": 4165.05, + "High": 4167.83, + "Low": 4146.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T01:45:00Z", + "Date": "2025-10-01T01:59:59Z", + "Open": 4165.05, + "Close": 4171.77, + "High": 4175.32, + "Low": 4164.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:00:00Z", + "Date": "2025-10-01T02:14:59Z", + "Open": 4171.77, + "Close": 4164.33, + "High": 4171.98, + "Low": 4162.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:15:00Z", + "Date": "2025-10-01T02:29:59Z", + "Open": 4164.33, + "Close": 4167.3, + "High": 4171.01, + "Low": 4161.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:30:00Z", + "Date": "2025-10-01T02:44:59Z", + "Open": 4167.3, + "Close": 4160.05, + "High": 4167.9, + "Low": 4159.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T02:45:00Z", + "Date": "2025-10-01T02:59:59Z", + "Open": 4160.05, + "Close": 4153.63, + "High": 4161.52, + "Low": 4153.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:00:00Z", + "Date": "2025-10-01T03:14:59Z", + "Open": 4153.63, + "Close": 4151.15, + "High": 4154.33, + "Low": 4146.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:15:00Z", + "Date": "2025-10-01T03:29:59Z", + "Open": 4151.15, + "Close": 4141.77, + "High": 4152.23, + "Low": 4141.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:30:00Z", + "Date": "2025-10-01T03:44:59Z", + "Open": 4141.77, + "Close": 4138.7, + "High": 4149.4, + "Low": 4137.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T03:45:00Z", + "Date": "2025-10-01T03:59:59Z", + "Open": 4138.7, + "Close": 4129.23, + "High": 4138.85, + "Low": 4128.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:00:00Z", + "Date": "2025-10-01T04:14:59Z", + "Open": 4129.23, + "Close": 4142.43, + "High": 4148.19, + "Low": 4127.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:15:00Z", + "Date": "2025-10-01T04:29:59Z", + "Open": 4142.43, + "Close": 4150.77, + "High": 4151.08, + "Low": 4141.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:30:00Z", + "Date": "2025-10-01T04:44:59Z", + "Open": 4150.77, + "Close": 4147.05, + "High": 4157.01, + "Low": 4144.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T04:45:00Z", + "Date": "2025-10-01T04:59:59Z", + "Open": 4147.05, + "Close": 4140.75, + "High": 4152.69, + "Low": 4136.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:00:00Z", + "Date": "2025-10-01T05:14:59Z", + "Open": 4140.75, + "Close": 4149.62, + "High": 4156.87, + "Low": 4140.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:15:00Z", + "Date": "2025-10-01T05:29:59Z", + "Open": 4149.62, + "Close": 4149.09, + "High": 4157.16, + "Low": 4144.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:30:00Z", + "Date": "2025-10-01T05:44:59Z", + "Open": 4149.09, + "Close": 4151.61, + "High": 4154.46, + "Low": 4144.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T05:45:00Z", + "Date": "2025-10-01T05:59:59Z", + "Open": 4151.61, + "Close": 4144.82, + "High": 4153.67, + "Low": 4144.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:00:00Z", + "Date": "2025-10-01T06:14:59Z", + "Open": 4144.82, + "Close": 4142.44, + "High": 4147.5, + "Low": 4137.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:15:00Z", + "Date": "2025-10-01T06:29:59Z", + "Open": 4142.44, + "Close": 4136.19, + "High": 4147.1, + "Low": 4132.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:30:00Z", + "Date": "2025-10-01T06:44:59Z", + "Open": 4136.19, + "Close": 4137.88, + "High": 4143.09, + "Low": 4133.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T06:45:00Z", + "Date": "2025-10-01T06:59:59Z", + "Open": 4137.88, + "Close": 4126.97, + "High": 4138.52, + "Low": 4123.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:00:00Z", + "Date": "2025-10-01T07:14:59Z", + "Open": 4126.97, + "Close": 4134.41, + "High": 4136.16, + "Low": 4124.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:15:00Z", + "Date": "2025-10-01T07:29:59Z", + "Open": 4134.41, + "Close": 4141.36, + "High": 4142.72, + "Low": 4133.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:30:00Z", + "Date": "2025-10-01T07:44:59Z", + "Open": 4141.36, + "Close": 4143.58, + "High": 4145.04, + "Low": 4137.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T07:45:00Z", + "Date": "2025-10-01T07:59:59Z", + "Open": 4143.58, + "Close": 4147.06, + "High": 4148.79, + "Low": 4139.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:00:00Z", + "Date": "2025-10-01T08:14:59Z", + "Open": 4147.06, + "Close": 4154.79, + "High": 4155.36, + "Low": 4143.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:15:00Z", + "Date": "2025-10-01T08:29:59Z", + "Open": 4154.79, + "Close": 4167.06, + "High": 4167.34, + "Low": 4146.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:30:00Z", + "Date": "2025-10-01T08:44:59Z", + "Open": 4167.06, + "Close": 4272.19, + "High": 4272.48, + "Low": 4166.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T08:45:00Z", + "Date": "2025-10-01T08:59:59Z", + "Open": 4272.19, + "Close": 4292.22, + "High": 4327.44, + "Low": 4269.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:00:00Z", + "Date": "2025-10-01T09:14:59Z", + "Open": 4292.22, + "Close": 4287.58, + "High": 4302.12, + "Low": 4281.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:15:00Z", + "Date": "2025-10-01T09:29:59Z", + "Open": 4287.58, + "Close": 4296.0, + "High": 4296.39, + "Low": 4281.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:30:00Z", + "Date": "2025-10-01T09:44:59Z", + "Open": 4296.0, + "Close": 4303.82, + "High": 4308.25, + "Low": 4294.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T09:45:00Z", + "Date": "2025-10-01T09:59:59Z", + "Open": 4303.82, + "Close": 4311.74, + "High": 4318.88, + "Low": 4301.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:00:00Z", + "Date": "2025-10-01T10:14:59Z", + "Open": 4311.74, + "Close": 4291.12, + "High": 4314.04, + "Low": 4289.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:15:00Z", + "Date": "2025-10-01T10:29:59Z", + "Open": 4291.12, + "Close": 4290.32, + "High": 4298.62, + "Low": 4290.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:30:00Z", + "Date": "2025-10-01T10:44:59Z", + "Open": 4290.32, + "Close": 4290.02, + "High": 4292.6, + "Low": 4285.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T10:45:00Z", + "Date": "2025-10-01T10:59:59Z", + "Open": 4290.02, + "Close": 4283.51, + "High": 4292.9, + "Low": 4281.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:00:00Z", + "Date": "2025-10-01T11:14:59Z", + "Open": 4283.51, + "Close": 4298.91, + "High": 4299.54, + "Low": 4283.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:15:00Z", + "Date": "2025-10-01T11:29:59Z", + "Open": 4298.91, + "Close": 4301.01, + "High": 4307.16, + "Low": 4297.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:30:00Z", + "Date": "2025-10-01T11:44:59Z", + "Open": 4301.01, + "Close": 4296.05, + "High": 4304.44, + "Low": 4293.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T11:45:00Z", + "Date": "2025-10-01T11:59:59Z", + "Open": 4296.05, + "Close": 4299.55, + "High": 4301.87, + "Low": 4293.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:00:00Z", + "Date": "2025-10-01T12:14:59Z", + "Open": 4299.55, + "Close": 4299.23, + "High": 4305.01, + "Low": 4293.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:15:00Z", + "Date": "2025-10-01T12:29:59Z", + "Open": 4299.23, + "Close": 4311.03, + "High": 4315.54, + "Low": 4292.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:30:00Z", + "Date": "2025-10-01T12:44:59Z", + "Open": 4311.03, + "Close": 4292.67, + "High": 4312.35, + "Low": 4292.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T12:45:00Z", + "Date": "2025-10-01T12:59:59Z", + "Open": 4292.67, + "Close": 4285.67, + "High": 4294.51, + "Low": 4280.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:00:00Z", + "Date": "2025-10-01T13:14:59Z", + "Open": 4285.67, + "Close": 4299.0, + "High": 4299.71, + "Low": 4281.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:15:00Z", + "Date": "2025-10-01T13:29:59Z", + "Open": 4299.0, + "Close": 4297.76, + "High": 4302.21, + "Low": 4294.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:30:00Z", + "Date": "2025-10-01T13:44:59Z", + "Open": 4297.76, + "Close": 4295.55, + "High": 4304.54, + "Low": 4290.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T13:45:00Z", + "Date": "2025-10-01T13:59:59Z", + "Open": 4295.55, + "Close": 4296.73, + "High": 4304.37, + "Low": 4284.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:00:00Z", + "Date": "2025-10-01T14:14:59Z", + "Open": 4296.73, + "Close": 4307.68, + "High": 4323.76, + "Low": 4293.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:15:00Z", + "Date": "2025-10-01T14:29:59Z", + "Open": 4307.68, + "Close": 4317.77, + "High": 4322.88, + "Low": 4302.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:30:00Z", + "Date": "2025-10-01T14:44:59Z", + "Open": 4317.77, + "Close": 4338.77, + "High": 4343.1, + "Low": 4313.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T14:45:00Z", + "Date": "2025-10-01T14:59:59Z", + "Open": 4338.77, + "Close": 4326.43, + "High": 4339.79, + "Low": 4317.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:00:00Z", + "Date": "2025-10-01T15:14:59Z", + "Open": 4326.43, + "Close": 4322.83, + "High": 4333.8, + "Low": 4317.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:15:00Z", + "Date": "2025-10-01T15:29:59Z", + "Open": 4322.83, + "Close": 4338.11, + "High": 4345.95, + "Low": 4319.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:30:00Z", + "Date": "2025-10-01T15:44:59Z", + "Open": 4338.11, + "Close": 4337.99, + "High": 4346.74, + "Low": 4328.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T15:45:00Z", + "Date": "2025-10-01T15:59:59Z", + "Open": 4337.99, + "Close": 4329.98, + "High": 4339.68, + "Low": 4324.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:00:00Z", + "Date": "2025-10-01T16:14:59Z", + "Open": 4329.98, + "Close": 4338.59, + "High": 4339.89, + "Low": 4324.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:15:00Z", + "Date": "2025-10-01T16:29:59Z", + "Open": 4338.59, + "Close": 4335.01, + "High": 4342.9, + "Low": 4332.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:30:00Z", + "Date": "2025-10-01T16:44:59Z", + "Open": 4335.01, + "Close": 4337.47, + "High": 4340.63, + "Low": 4330.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T16:45:00Z", + "Date": "2025-10-01T16:59:59Z", + "Open": 4337.47, + "Close": 4327.57, + "High": 4340.74, + "Low": 4320.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:00:00Z", + "Date": "2025-10-01T17:14:59Z", + "Open": 4327.57, + "Close": 4315.76, + "High": 4335.87, + "Low": 4314.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:15:00Z", + "Date": "2025-10-01T17:29:59Z", + "Open": 4315.76, + "Close": 4321.24, + "High": 4329.36, + "Low": 4315.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:30:00Z", + "Date": "2025-10-01T17:44:59Z", + "Open": 4321.24, + "Close": 4306.89, + "High": 4322.13, + "Low": 4306.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T17:45:00Z", + "Date": "2025-10-01T17:59:59Z", + "Open": 4306.89, + "Close": 4295.27, + "High": 4310.59, + "Low": 4290.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:00:00Z", + "Date": "2025-10-01T18:14:59Z", + "Open": 4295.27, + "Close": 4311.69, + "High": 4313.05, + "Low": 4293.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:15:00Z", + "Date": "2025-10-01T18:29:59Z", + "Open": 4311.69, + "Close": 4310.41, + "High": 4311.85, + "Low": 4302.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:30:00Z", + "Date": "2025-10-01T18:44:59Z", + "Open": 4310.41, + "Close": 4311.14, + "High": 4318.27, + "Low": 4310.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T18:45:00Z", + "Date": "2025-10-01T18:59:59Z", + "Open": 4311.14, + "Close": 4310.1, + "High": 4320.58, + "Low": 4308.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:00:00Z", + "Date": "2025-10-01T19:14:59Z", + "Open": 4310.1, + "Close": 4318.88, + "High": 4321.18, + "Low": 4307.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:15:00Z", + "Date": "2025-10-01T19:29:59Z", + "Open": 4318.88, + "Close": 4331.65, + "High": 4332.73, + "Low": 4318.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:30:00Z", + "Date": "2025-10-01T19:44:59Z", + "Open": 4331.65, + "Close": 4330.34, + "High": 4336.1, + "Low": 4321.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T19:45:00Z", + "Date": "2025-10-01T19:59:59Z", + "Open": 4330.34, + "Close": 4335.85, + "High": 4340.77, + "Low": 4329.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:00:00Z", + "Date": "2025-10-01T20:14:59Z", + "Open": 4335.85, + "Close": 4325.56, + "High": 4338.48, + "Low": 4320.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:15:00Z", + "Date": "2025-10-01T20:29:59Z", + "Open": 4325.56, + "Close": 4329.37, + "High": 4335.64, + "Low": 4319.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:30:00Z", + "Date": "2025-10-01T20:44:59Z", + "Open": 4329.37, + "Close": 4330.17, + "High": 4331.22, + "Low": 4327.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T20:45:00Z", + "Date": "2025-10-01T20:59:59Z", + "Open": 4330.17, + "Close": 4336.87, + "High": 4337.07, + "Low": 4327.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:00:00Z", + "Date": "2025-10-01T21:14:59Z", + "Open": 4336.87, + "Close": 4327.06, + "High": 4337.36, + "Low": 4324.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:15:00Z", + "Date": "2025-10-01T21:29:59Z", + "Open": 4327.06, + "Close": 4321.74, + "High": 4327.21, + "Low": 4317.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:30:00Z", + "Date": "2025-10-01T21:44:59Z", + "Open": 4321.74, + "Close": 4311.32, + "High": 4321.74, + "Low": 4301.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T21:45:00Z", + "Date": "2025-10-01T21:59:59Z", + "Open": 4311.32, + "Close": 4307.01, + "High": 4316.86, + "Low": 4291.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:00:00Z", + "Date": "2025-10-01T22:14:59Z", + "Open": 4307.01, + "Close": 4321.14, + "High": 4331.54, + "Low": 4306.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:15:00Z", + "Date": "2025-10-01T22:29:59Z", + "Open": 4321.14, + "Close": 4318.32, + "High": 4323.68, + "Low": 4313.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:30:00Z", + "Date": "2025-10-01T22:44:59Z", + "Open": 4318.32, + "Close": 4313.88, + "High": 4318.81, + "Low": 4309.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T22:45:00Z", + "Date": "2025-10-01T22:59:59Z", + "Open": 4313.88, + "Close": 4315.23, + "High": 4320.23, + "Low": 4311.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:00:00Z", + "Date": "2025-10-01T23:14:59Z", + "Open": 4315.23, + "Close": 4325.71, + "High": 4326.49, + "Low": 4312.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:15:00Z", + "Date": "2025-10-01T23:29:59Z", + "Open": 4325.71, + "Close": 4333.55, + "High": 4336.37, + "Low": 4324.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:30:00Z", + "Date": "2025-10-01T23:44:59Z", + "Open": 4333.55, + "Close": 4338.78, + "High": 4344.23, + "Low": 4330.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-01T23:45:00Z", + "Date": "2025-10-01T23:59:59Z", + "Open": 4338.78, + "Close": 4350.18, + "High": 4356.01, + "Low": 4337.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:00:00Z", + "Date": "2025-10-02T00:14:59Z", + "Open": 4350.18, + "Close": 4380.3, + "High": 4382.78, + "Low": 4343.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:15:00Z", + "Date": "2025-10-02T00:29:59Z", + "Open": 4380.3, + "Close": 4359.81, + "High": 4382.1, + "Low": 4354.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:30:00Z", + "Date": "2025-10-02T00:44:59Z", + "Open": 4359.81, + "Close": 4340.85, + "High": 4359.88, + "Low": 4338.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T00:45:00Z", + "Date": "2025-10-02T00:59:59Z", + "Open": 4340.85, + "Close": 4337.56, + "High": 4344.19, + "Low": 4335.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:00:00Z", + "Date": "2025-10-02T01:14:59Z", + "Open": 4337.56, + "Close": 4349.47, + "High": 4352.31, + "Low": 4334.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:15:00Z", + "Date": "2025-10-02T01:29:59Z", + "Open": 4349.47, + "Close": 4353.49, + "High": 4361.14, + "Low": 4343.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:30:00Z", + "Date": "2025-10-02T01:44:59Z", + "Open": 4353.49, + "Close": 4369.75, + "High": 4370.18, + "Low": 4352.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T01:45:00Z", + "Date": "2025-10-02T01:59:59Z", + "Open": 4369.75, + "Close": 4396.13, + "High": 4400.94, + "Low": 4369.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:00:00Z", + "Date": "2025-10-02T02:14:59Z", + "Open": 4396.13, + "Close": 4378.17, + "High": 4399.26, + "Low": 4368.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:15:00Z", + "Date": "2025-10-02T02:29:59Z", + "Open": 4378.17, + "Close": 4376.4, + "High": 4383.37, + "Low": 4368.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:30:00Z", + "Date": "2025-10-02T02:44:59Z", + "Open": 4376.4, + "Close": 4393.72, + "High": 4399.75, + "Low": 4373.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T02:45:00Z", + "Date": "2025-10-02T02:59:59Z", + "Open": 4393.72, + "Close": 4388.12, + "High": 4401.23, + "Low": 4386.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:00:00Z", + "Date": "2025-10-02T03:14:59Z", + "Open": 4388.12, + "Close": 4396.18, + "High": 4398.47, + "Low": 4385.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:15:00Z", + "Date": "2025-10-02T03:29:59Z", + "Open": 4396.18, + "Close": 4396.02, + "High": 4400.1, + "Low": 4386.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:30:00Z", + "Date": "2025-10-02T03:44:59Z", + "Open": 4396.02, + "Close": 4387.57, + "High": 4400.9, + "Low": 4387.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T03:45:00Z", + "Date": "2025-10-02T03:59:59Z", + "Open": 4387.57, + "Close": 4378.66, + "High": 4387.74, + "Low": 4373.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:00:00Z", + "Date": "2025-10-02T04:14:59Z", + "Open": 4378.66, + "Close": 4385.42, + "High": 4387.57, + "Low": 4374.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:15:00Z", + "Date": "2025-10-02T04:29:59Z", + "Open": 4385.42, + "Close": 4372.15, + "High": 4386.1, + "Low": 4371.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:30:00Z", + "Date": "2025-10-02T04:44:59Z", + "Open": 4372.15, + "Close": 4371.6, + "High": 4376.57, + "Low": 4361.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T04:45:00Z", + "Date": "2025-10-02T04:59:59Z", + "Open": 4371.6, + "Close": 4374.41, + "High": 4377.78, + "Low": 4367.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:00:00Z", + "Date": "2025-10-02T05:14:59Z", + "Open": 4374.41, + "Close": 4376.84, + "High": 4381.37, + "Low": 4372.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:15:00Z", + "Date": "2025-10-02T05:29:59Z", + "Open": 4376.84, + "Close": 4393.39, + "High": 4399.43, + "Low": 4372.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:30:00Z", + "Date": "2025-10-02T05:44:59Z", + "Open": 4393.39, + "Close": 4389.45, + "High": 4396.56, + "Low": 4386.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T05:45:00Z", + "Date": "2025-10-02T05:59:59Z", + "Open": 4389.45, + "Close": 4386.13, + "High": 4390.5, + "Low": 4383.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:00:00Z", + "Date": "2025-10-02T06:14:59Z", + "Open": 4386.13, + "Close": 4378.32, + "High": 4390.75, + "Low": 4376.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:15:00Z", + "Date": "2025-10-02T06:29:59Z", + "Open": 4378.32, + "Close": 4404.2, + "High": 4411.52, + "Low": 4378.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:30:00Z", + "Date": "2025-10-02T06:44:59Z", + "Open": 4404.2, + "Close": 4405.81, + "High": 4425.63, + "Low": 4401.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T06:45:00Z", + "Date": "2025-10-02T06:59:59Z", + "Open": 4405.81, + "Close": 4405.93, + "High": 4406.72, + "Low": 4396.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:00:00Z", + "Date": "2025-10-02T07:14:59Z", + "Open": 4405.93, + "Close": 4398.07, + "High": 4411.93, + "Low": 4397.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:15:00Z", + "Date": "2025-10-02T07:29:59Z", + "Open": 4398.07, + "Close": 4396.52, + "High": 4400.69, + "Low": 4393.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:30:00Z", + "Date": "2025-10-02T07:44:59Z", + "Open": 4396.52, + "Close": 4387.08, + "High": 4396.98, + "Low": 4386.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T07:45:00Z", + "Date": "2025-10-02T07:59:59Z", + "Open": 4387.08, + "Close": 4378.11, + "High": 4389.9, + "Low": 4374.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:00:00Z", + "Date": "2025-10-02T08:14:59Z", + "Open": 4378.11, + "Close": 4372.65, + "High": 4385.13, + "Low": 4372.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:15:00Z", + "Date": "2025-10-02T08:29:59Z", + "Open": 4372.65, + "Close": 4390.02, + "High": 4391.14, + "Low": 4371.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:30:00Z", + "Date": "2025-10-02T08:44:59Z", + "Open": 4390.02, + "Close": 4391.26, + "High": 4392.19, + "Low": 4384.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T08:45:00Z", + "Date": "2025-10-02T08:59:59Z", + "Open": 4391.26, + "Close": 4389.84, + "High": 4396.4, + "Low": 4387.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:00:00Z", + "Date": "2025-10-02T09:14:59Z", + "Open": 4389.84, + "Close": 4387.42, + "High": 4390.12, + "Low": 4380.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:15:00Z", + "Date": "2025-10-02T09:29:59Z", + "Open": 4387.42, + "Close": 4389.22, + "High": 4393.2, + "Low": 4387.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:30:00Z", + "Date": "2025-10-02T09:44:59Z", + "Open": 4389.22, + "Close": 4393.21, + "High": 4393.56, + "Low": 4384.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T09:45:00Z", + "Date": "2025-10-02T09:59:59Z", + "Open": 4393.21, + "Close": 4393.86, + "High": 4398.66, + "Low": 4387.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:00:00Z", + "Date": "2025-10-02T10:14:59Z", + "Open": 4393.86, + "Close": 4386.94, + "High": 4398.71, + "Low": 4384.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:15:00Z", + "Date": "2025-10-02T10:29:59Z", + "Open": 4386.94, + "Close": 4378.65, + "High": 4388.74, + "Low": 4377.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:30:00Z", + "Date": "2025-10-02T10:44:59Z", + "Open": 4378.65, + "Close": 4386.56, + "High": 4390.3, + "Low": 4376.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T10:45:00Z", + "Date": "2025-10-02T10:59:59Z", + "Open": 4386.56, + "Close": 4382.06, + "High": 4387.71, + "Low": 4380.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:00:00Z", + "Date": "2025-10-02T11:14:59Z", + "Open": 4382.06, + "Close": 4378.48, + "High": 4384.48, + "Low": 4374.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:15:00Z", + "Date": "2025-10-02T11:29:59Z", + "Open": 4378.48, + "Close": 4387.51, + "High": 4388.32, + "Low": 4376.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:30:00Z", + "Date": "2025-10-02T11:44:59Z", + "Open": 4387.51, + "Close": 4390.26, + "High": 4391.05, + "Low": 4385.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T11:45:00Z", + "Date": "2025-10-02T11:59:59Z", + "Open": 4390.26, + "Close": 4381.72, + "High": 4396.88, + "Low": 4379.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:00:00Z", + "Date": "2025-10-02T12:14:59Z", + "Open": 4381.72, + "Close": 4390.5, + "High": 4391.54, + "Low": 4378.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:15:00Z", + "Date": "2025-10-02T12:29:59Z", + "Open": 4390.5, + "Close": 4394.1, + "High": 4395.8, + "Low": 4388.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:30:00Z", + "Date": "2025-10-02T12:44:59Z", + "Open": 4394.1, + "Close": 4395.02, + "High": 4399.98, + "Low": 4385.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T12:45:00Z", + "Date": "2025-10-02T12:59:59Z", + "Open": 4395.02, + "Close": 4408.45, + "High": 4410.17, + "Low": 4393.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:00:00Z", + "Date": "2025-10-02T13:14:59Z", + "Open": 4408.45, + "Close": 4398.9, + "High": 4420.52, + "Low": 4398.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:15:00Z", + "Date": "2025-10-02T13:29:59Z", + "Open": 4398.9, + "Close": 4396.12, + "High": 4400.09, + "Low": 4381.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:30:00Z", + "Date": "2025-10-02T13:44:59Z", + "Open": 4396.12, + "Close": 4398.8, + "High": 4407.13, + "Low": 4389.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T13:45:00Z", + "Date": "2025-10-02T13:59:59Z", + "Open": 4398.8, + "Close": 4419.26, + "High": 4421.6, + "Low": 4398.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:00:00Z", + "Date": "2025-10-02T14:14:59Z", + "Open": 4419.26, + "Close": 4402.66, + "High": 4422.93, + "Low": 4396.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:15:00Z", + "Date": "2025-10-02T14:29:59Z", + "Open": 4402.66, + "Close": 4418.44, + "High": 4421.63, + "Low": 4397.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:30:00Z", + "Date": "2025-10-02T14:44:59Z", + "Open": 4418.44, + "Close": 4389.91, + "High": 4422.07, + "Low": 4388.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T14:45:00Z", + "Date": "2025-10-02T14:59:59Z", + "Open": 4389.91, + "Close": 4376.85, + "High": 4394.8, + "Low": 4370.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:00:00Z", + "Date": "2025-10-02T15:14:59Z", + "Open": 4376.85, + "Close": 4395.35, + "High": 4398.1, + "Low": 4342.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:15:00Z", + "Date": "2025-10-02T15:29:59Z", + "Open": 4395.35, + "Close": 4409.75, + "High": 4421.59, + "Low": 4391.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:30:00Z", + "Date": "2025-10-02T15:44:59Z", + "Open": 4409.75, + "Close": 4412.77, + "High": 4418.12, + "Low": 4395.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T15:45:00Z", + "Date": "2025-10-02T15:59:59Z", + "Open": 4412.77, + "Close": 4439.97, + "High": 4445.77, + "Low": 4410.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:00:00Z", + "Date": "2025-10-02T16:14:59Z", + "Open": 4439.97, + "Close": 4461.67, + "High": 4471.84, + "Low": 4435.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:15:00Z", + "Date": "2025-10-02T16:29:59Z", + "Open": 4461.67, + "Close": 4444.13, + "High": 4468.02, + "Low": 4440.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:30:00Z", + "Date": "2025-10-02T16:44:59Z", + "Open": 4444.13, + "Close": 4435.21, + "High": 4453.69, + "Low": 4429.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T16:45:00Z", + "Date": "2025-10-02T16:59:59Z", + "Open": 4435.21, + "Close": 4451.41, + "High": 4458.27, + "Low": 4434.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:00:00Z", + "Date": "2025-10-02T17:14:59Z", + "Open": 4451.41, + "Close": 4463.7, + "High": 4463.97, + "Low": 4442.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:15:00Z", + "Date": "2025-10-02T17:29:59Z", + "Open": 4463.7, + "Close": 4461.45, + "High": 4471.0, + "Low": 4448.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:30:00Z", + "Date": "2025-10-02T17:44:59Z", + "Open": 4461.45, + "Close": 4471.7, + "High": 4477.19, + "Low": 4453.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T17:45:00Z", + "Date": "2025-10-02T17:59:59Z", + "Open": 4471.7, + "Close": 4468.93, + "High": 4480.52, + "Low": 4464.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:00:00Z", + "Date": "2025-10-02T18:14:59Z", + "Open": 4468.93, + "Close": 4478.62, + "High": 4483.32, + "Low": 4468.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:15:00Z", + "Date": "2025-10-02T18:29:59Z", + "Open": 4478.62, + "Close": 4487.95, + "High": 4489.39, + "Low": 4475.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:30:00Z", + "Date": "2025-10-02T18:44:59Z", + "Open": 4487.95, + "Close": 4485.81, + "High": 4499.12, + "Low": 4480.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T18:45:00Z", + "Date": "2025-10-02T18:59:59Z", + "Open": 4485.81, + "Close": 4490.23, + "High": 4498.21, + "Low": 4483.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:00:00Z", + "Date": "2025-10-02T19:14:59Z", + "Open": 4490.23, + "Close": 4517.9, + "High": 4519.76, + "Low": 4486.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:15:00Z", + "Date": "2025-10-02T19:29:59Z", + "Open": 4517.9, + "Close": 4501.84, + "High": 4518.35, + "Low": 4501.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:30:00Z", + "Date": "2025-10-02T19:44:59Z", + "Open": 4501.84, + "Close": 4503.9, + "High": 4506.97, + "Low": 4495.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T19:45:00Z", + "Date": "2025-10-02T19:59:59Z", + "Open": 4503.9, + "Close": 4498.54, + "High": 4514.28, + "Low": 4490.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:00:00Z", + "Date": "2025-10-02T20:14:59Z", + "Open": 4498.54, + "Close": 4487.88, + "High": 4499.9, + "Low": 4486.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:15:00Z", + "Date": "2025-10-02T20:29:59Z", + "Open": 4487.88, + "Close": 4484.72, + "High": 4492.41, + "Low": 4483.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:30:00Z", + "Date": "2025-10-02T20:44:59Z", + "Open": 4484.72, + "Close": 4491.04, + "High": 4491.8, + "Low": 4470.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T20:45:00Z", + "Date": "2025-10-02T20:59:59Z", + "Open": 4491.04, + "Close": 4493.56, + "High": 4494.28, + "Low": 4484.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:00:00Z", + "Date": "2025-10-02T21:14:59Z", + "Open": 4493.56, + "Close": 4490.54, + "High": 4499.46, + "Low": 4488.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:15:00Z", + "Date": "2025-10-02T21:29:59Z", + "Open": 4490.54, + "Close": 4482.28, + "High": 4496.09, + "Low": 4478.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:30:00Z", + "Date": "2025-10-02T21:44:59Z", + "Open": 4482.28, + "Close": 4480.43, + "High": 4485.59, + "Low": 4476.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T21:45:00Z", + "Date": "2025-10-02T21:59:59Z", + "Open": 4480.43, + "Close": 4471.44, + "High": 4485.01, + "Low": 4470.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:00:00Z", + "Date": "2025-10-02T22:14:59Z", + "Open": 4471.44, + "Close": 4482.97, + "High": 4488.22, + "Low": 4469.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:15:00Z", + "Date": "2025-10-02T22:29:59Z", + "Open": 4482.97, + "Close": 4470.07, + "High": 4483.56, + "Low": 4463.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:30:00Z", + "Date": "2025-10-02T22:44:59Z", + "Open": 4470.07, + "Close": 4467.74, + "High": 4473.84, + "Low": 4466.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T22:45:00Z", + "Date": "2025-10-02T22:59:59Z", + "Open": 4467.74, + "Close": 4466.79, + "High": 4469.69, + "Low": 4460.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:00:00Z", + "Date": "2025-10-02T23:14:59Z", + "Open": 4466.79, + "Close": 4476.21, + "High": 4476.74, + "Low": 4465.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:15:00Z", + "Date": "2025-10-02T23:29:59Z", + "Open": 4476.21, + "Close": 4469.62, + "High": 4480.45, + "Low": 4468.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:30:00Z", + "Date": "2025-10-02T23:44:59Z", + "Open": 4469.62, + "Close": 4475.63, + "High": 4477.48, + "Low": 4467.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-02T23:45:00Z", + "Date": "2025-10-02T23:59:59Z", + "Open": 4475.63, + "Close": 4486.85, + "High": 4489.48, + "Low": 4471.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:00:00Z", + "Date": "2025-10-03T00:14:59Z", + "Open": 4486.85, + "Close": 4471.15, + "High": 4487.51, + "Low": 4468.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:15:00Z", + "Date": "2025-10-03T00:29:59Z", + "Open": 4471.15, + "Close": 4477.74, + "High": 4478.71, + "Low": 4469.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:30:00Z", + "Date": "2025-10-03T00:44:59Z", + "Open": 4477.74, + "Close": 4471.92, + "High": 4481.29, + "Low": 4470.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T00:45:00Z", + "Date": "2025-10-03T00:59:59Z", + "Open": 4471.92, + "Close": 4471.49, + "High": 4477.44, + "Low": 4470.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:00:00Z", + "Date": "2025-10-03T01:14:59Z", + "Open": 4471.49, + "Close": 4475.15, + "High": 4483.11, + "Low": 4466.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:15:00Z", + "Date": "2025-10-03T01:29:59Z", + "Open": 4475.15, + "Close": 4472.2, + "High": 4477.04, + "Low": 4463.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:30:00Z", + "Date": "2025-10-03T01:44:59Z", + "Open": 4472.2, + "Close": 4478.87, + "High": 4481.72, + "Low": 4469.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T01:45:00Z", + "Date": "2025-10-03T01:59:59Z", + "Open": 4478.87, + "Close": 4475.15, + "High": 4481.42, + "Low": 4469.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:00:00Z", + "Date": "2025-10-03T02:14:59Z", + "Open": 4475.15, + "Close": 4494.92, + "High": 4497.46, + "Low": 4473.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:15:00Z", + "Date": "2025-10-03T02:29:59Z", + "Open": 4494.92, + "Close": 4487.22, + "High": 4500.61, + "Low": 4485.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:30:00Z", + "Date": "2025-10-03T02:44:59Z", + "Open": 4487.22, + "Close": 4507.27, + "High": 4518.57, + "Low": 4484.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T02:45:00Z", + "Date": "2025-10-03T02:59:59Z", + "Open": 4507.27, + "Close": 4513.28, + "High": 4516.79, + "Low": 4496.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:00:00Z", + "Date": "2025-10-03T03:14:59Z", + "Open": 4513.28, + "Close": 4534.66, + "High": 4562.63, + "Low": 4509.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:15:00Z", + "Date": "2025-10-03T03:29:59Z", + "Open": 4534.66, + "Close": 4533.26, + "High": 4551.9, + "Low": 4530.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:30:00Z", + "Date": "2025-10-03T03:44:59Z", + "Open": 4533.26, + "Close": 4523.18, + "High": 4535.9, + "Low": 4522.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T03:45:00Z", + "Date": "2025-10-03T03:59:59Z", + "Open": 4523.18, + "Close": 4503.79, + "High": 4532.15, + "Low": 4494.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:00:00Z", + "Date": "2025-10-03T04:14:59Z", + "Open": 4503.79, + "Close": 4508.17, + "High": 4510.17, + "Low": 4500.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:15:00Z", + "Date": "2025-10-03T04:29:59Z", + "Open": 4508.17, + "Close": 4504.06, + "High": 4512.97, + "Low": 4503.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:30:00Z", + "Date": "2025-10-03T04:44:59Z", + "Open": 4504.06, + "Close": 4497.07, + "High": 4504.3, + "Low": 4489.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T04:45:00Z", + "Date": "2025-10-03T04:59:59Z", + "Open": 4497.07, + "Close": 4497.03, + "High": 4503.18, + "Low": 4494.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:00:00Z", + "Date": "2025-10-03T05:14:59Z", + "Open": 4497.03, + "Close": 4490.86, + "High": 4504.58, + "Low": 4486.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:15:00Z", + "Date": "2025-10-03T05:29:59Z", + "Open": 4490.86, + "Close": 4484.07, + "High": 4490.88, + "Low": 4482.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:30:00Z", + "Date": "2025-10-03T05:44:59Z", + "Open": 4484.07, + "Close": 4476.93, + "High": 4485.16, + "Low": 4475.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T05:45:00Z", + "Date": "2025-10-03T05:59:59Z", + "Open": 4476.93, + "Close": 4479.49, + "High": 4481.91, + "Low": 4470.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:00:00Z", + "Date": "2025-10-03T06:14:59Z", + "Open": 4479.49, + "Close": 4483.51, + "High": 4486.44, + "Low": 4473.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:15:00Z", + "Date": "2025-10-03T06:29:59Z", + "Open": 4483.51, + "Close": 4483.71, + "High": 4488.58, + "Low": 4480.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:30:00Z", + "Date": "2025-10-03T06:44:59Z", + "Open": 4483.71, + "Close": 4476.32, + "High": 4486.21, + "Low": 4475.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T06:45:00Z", + "Date": "2025-10-03T06:59:59Z", + "Open": 4476.32, + "Close": 4474.46, + "High": 4476.97, + "Low": 4462.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:00:00Z", + "Date": "2025-10-03T07:14:59Z", + "Open": 4474.46, + "Close": 4466.78, + "High": 4479.45, + "Low": 4461.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:15:00Z", + "Date": "2025-10-03T07:29:59Z", + "Open": 4466.78, + "Close": 4456.9, + "High": 4470.78, + "Low": 4456.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:30:00Z", + "Date": "2025-10-03T07:44:59Z", + "Open": 4456.9, + "Close": 4461.43, + "High": 4466.76, + "Low": 4456.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T07:45:00Z", + "Date": "2025-10-03T07:59:59Z", + "Open": 4461.43, + "Close": 4465.3, + "High": 4466.06, + "Low": 4457.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:00:00Z", + "Date": "2025-10-03T08:14:59Z", + "Open": 4465.3, + "Close": 4444.2, + "High": 4467.49, + "Low": 4443.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:15:00Z", + "Date": "2025-10-03T08:29:59Z", + "Open": 4444.2, + "Close": 4452.27, + "High": 4453.86, + "Low": 4430.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:30:00Z", + "Date": "2025-10-03T08:44:59Z", + "Open": 4452.27, + "Close": 4459.85, + "High": 4462.26, + "Low": 4450.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T08:45:00Z", + "Date": "2025-10-03T08:59:59Z", + "Open": 4459.85, + "Close": 4469.12, + "High": 4470.14, + "Low": 4458.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:00:00Z", + "Date": "2025-10-03T09:14:59Z", + "Open": 4469.12, + "Close": 4462.98, + "High": 4476.33, + "Low": 4459.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:15:00Z", + "Date": "2025-10-03T09:29:59Z", + "Open": 4462.98, + "Close": 4478.27, + "High": 4483.12, + "Low": 4459.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:30:00Z", + "Date": "2025-10-03T09:44:59Z", + "Open": 4478.27, + "Close": 4478.5, + "High": 4480.48, + "Low": 4470.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T09:45:00Z", + "Date": "2025-10-03T09:59:59Z", + "Open": 4478.5, + "Close": 4476.34, + "High": 4483.19, + "Low": 4475.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:00:00Z", + "Date": "2025-10-03T10:14:59Z", + "Open": 4476.34, + "Close": 4475.7, + "High": 4476.99, + "Low": 4470.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:15:00Z", + "Date": "2025-10-03T10:29:59Z", + "Open": 4475.7, + "Close": 4485.9, + "High": 4488.25, + "Low": 4475.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:30:00Z", + "Date": "2025-10-03T10:44:59Z", + "Open": 4485.9, + "Close": 4494.61, + "High": 4496.39, + "Low": 4483.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T10:45:00Z", + "Date": "2025-10-03T10:59:59Z", + "Open": 4494.61, + "Close": 4492.49, + "High": 4498.23, + "Low": 4489.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:00:00Z", + "Date": "2025-10-03T11:14:59Z", + "Open": 4492.49, + "Close": 4477.63, + "High": 4493.69, + "Low": 4475.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:15:00Z", + "Date": "2025-10-03T11:29:59Z", + "Open": 4477.63, + "Close": 4482.75, + "High": 4487.6, + "Low": 4469.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:30:00Z", + "Date": "2025-10-03T11:44:59Z", + "Open": 4482.75, + "Close": 4487.92, + "High": 4489.13, + "Low": 4476.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T11:45:00Z", + "Date": "2025-10-03T11:59:59Z", + "Open": 4487.92, + "Close": 4481.01, + "High": 4490.43, + "Low": 4479.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:00:00Z", + "Date": "2025-10-03T12:14:59Z", + "Open": 4481.01, + "Close": 4483.77, + "High": 4487.62, + "Low": 4477.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:15:00Z", + "Date": "2025-10-03T12:29:59Z", + "Open": 4483.77, + "Close": 4477.17, + "High": 4488.07, + "Low": 4476.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:30:00Z", + "Date": "2025-10-03T12:44:59Z", + "Open": 4477.17, + "Close": 4487.34, + "High": 4495.62, + "Low": 4475.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T12:45:00Z", + "Date": "2025-10-03T12:59:59Z", + "Open": 4487.34, + "Close": 4486.09, + "High": 4490.19, + "Low": 4482.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:00:00Z", + "Date": "2025-10-03T13:14:59Z", + "Open": 4486.09, + "Close": 4470.58, + "High": 4486.15, + "Low": 4456.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:15:00Z", + "Date": "2025-10-03T13:29:59Z", + "Open": 4470.58, + "Close": 4495.17, + "High": 4497.31, + "Low": 4468.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:30:00Z", + "Date": "2025-10-03T13:44:59Z", + "Open": 4495.17, + "Close": 4475.3, + "High": 4507.17, + "Low": 4470.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T13:45:00Z", + "Date": "2025-10-03T13:59:59Z", + "Open": 4475.3, + "Close": 4474.72, + "High": 4487.92, + "Low": 4470.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:00:00Z", + "Date": "2025-10-03T14:14:59Z", + "Open": 4474.72, + "Close": 4453.79, + "High": 4474.91, + "Low": 4448.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:15:00Z", + "Date": "2025-10-03T14:29:59Z", + "Open": 4453.79, + "Close": 4468.65, + "High": 4471.3, + "Low": 4439.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:30:00Z", + "Date": "2025-10-03T14:44:59Z", + "Open": 4468.65, + "Close": 4475.66, + "High": 4484.35, + "Low": 4459.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T14:45:00Z", + "Date": "2025-10-03T14:59:59Z", + "Open": 4475.66, + "Close": 4486.49, + "High": 4492.95, + "Low": 4474.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:00:00Z", + "Date": "2025-10-03T15:14:59Z", + "Open": 4486.49, + "Close": 4470.91, + "High": 4486.57, + "Low": 4460.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:15:00Z", + "Date": "2025-10-03T15:29:59Z", + "Open": 4470.91, + "Close": 4483.03, + "High": 4498.2, + "Low": 4470.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:30:00Z", + "Date": "2025-10-03T15:44:59Z", + "Open": 4483.03, + "Close": 4504.63, + "High": 4509.58, + "Low": 4481.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T15:45:00Z", + "Date": "2025-10-03T15:59:59Z", + "Open": 4504.63, + "Close": 4538.45, + "High": 4545.34, + "Low": 4500.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:00:00Z", + "Date": "2025-10-03T16:14:59Z", + "Open": 4538.45, + "Close": 4545.45, + "High": 4560.61, + "Low": 4526.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:15:00Z", + "Date": "2025-10-03T16:29:59Z", + "Open": 4545.45, + "Close": 4552.25, + "High": 4556.57, + "Low": 4533.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:30:00Z", + "Date": "2025-10-03T16:44:59Z", + "Open": 4552.25, + "Close": 4583.8, + "High": 4594.71, + "Low": 4547.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T16:45:00Z", + "Date": "2025-10-03T16:59:59Z", + "Open": 4583.8, + "Close": 4526.3, + "High": 4586.27, + "Low": 4524.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:00:00Z", + "Date": "2025-10-03T17:14:59Z", + "Open": 4526.3, + "Close": 4523.71, + "High": 4529.84, + "Low": 4470.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:15:00Z", + "Date": "2025-10-03T17:29:59Z", + "Open": 4523.71, + "Close": 4501.94, + "High": 4524.18, + "Low": 4494.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:30:00Z", + "Date": "2025-10-03T17:44:59Z", + "Open": 4501.94, + "Close": 4508.55, + "High": 4519.5, + "Low": 4493.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T17:45:00Z", + "Date": "2025-10-03T17:59:59Z", + "Open": 4508.55, + "Close": 4474.11, + "High": 4509.8, + "Low": 4457.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:00:00Z", + "Date": "2025-10-03T18:14:59Z", + "Open": 4474.11, + "Close": 4484.12, + "High": 4486.93, + "Low": 4453.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:15:00Z", + "Date": "2025-10-03T18:29:59Z", + "Open": 4484.12, + "Close": 4505.19, + "High": 4508.0, + "Low": 4482.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:30:00Z", + "Date": "2025-10-03T18:44:59Z", + "Open": 4505.19, + "Close": 4503.77, + "High": 4510.12, + "Low": 4495.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T18:45:00Z", + "Date": "2025-10-03T18:59:59Z", + "Open": 4503.77, + "Close": 4514.55, + "High": 4515.0, + "Low": 4499.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:00:00Z", + "Date": "2025-10-03T19:14:59Z", + "Open": 4514.55, + "Close": 4515.26, + "High": 4523.12, + "Low": 4505.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:15:00Z", + "Date": "2025-10-03T19:29:59Z", + "Open": 4515.26, + "Close": 4533.49, + "High": 4545.5, + "Low": 4514.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:30:00Z", + "Date": "2025-10-03T19:44:59Z", + "Open": 4533.49, + "Close": 4525.64, + "High": 4539.14, + "Low": 4524.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T19:45:00Z", + "Date": "2025-10-03T19:59:59Z", + "Open": 4525.64, + "Close": 4522.31, + "High": 4526.72, + "Low": 4516.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:00:00Z", + "Date": "2025-10-03T20:14:59Z", + "Open": 4522.31, + "Close": 4506.66, + "High": 4522.84, + "Low": 4496.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:15:00Z", + "Date": "2025-10-03T20:29:59Z", + "Open": 4506.66, + "Close": 4520.68, + "High": 4522.36, + "Low": 4505.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:30:00Z", + "Date": "2025-10-03T20:44:59Z", + "Open": 4520.68, + "Close": 4543.76, + "High": 4544.05, + "Low": 4520.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T20:45:00Z", + "Date": "2025-10-03T20:59:59Z", + "Open": 4543.76, + "Close": 4538.07, + "High": 4546.25, + "Low": 4530.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:00:00Z", + "Date": "2025-10-03T21:14:59Z", + "Open": 4538.07, + "Close": 4536.16, + "High": 4541.11, + "Low": 4531.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:15:00Z", + "Date": "2025-10-03T21:29:59Z", + "Open": 4536.16, + "Close": 4530.82, + "High": 4538.69, + "Low": 4526.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:30:00Z", + "Date": "2025-10-03T21:44:59Z", + "Open": 4530.82, + "Close": 4526.35, + "High": 4536.51, + "Low": 4521.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T21:45:00Z", + "Date": "2025-10-03T21:59:59Z", + "Open": 4526.35, + "Close": 4525.94, + "High": 4531.11, + "Low": 4517.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:00:00Z", + "Date": "2025-10-03T22:14:59Z", + "Open": 4525.94, + "Close": 4532.96, + "High": 4537.8, + "Low": 4525.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:15:00Z", + "Date": "2025-10-03T22:29:59Z", + "Open": 4532.96, + "Close": 4529.48, + "High": 4534.07, + "Low": 4527.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:30:00Z", + "Date": "2025-10-03T22:44:59Z", + "Open": 4529.48, + "Close": 4531.74, + "High": 4537.75, + "Low": 4528.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T22:45:00Z", + "Date": "2025-10-03T22:59:59Z", + "Open": 4531.74, + "Close": 4531.17, + "High": 4535.75, + "Low": 4528.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:00:00Z", + "Date": "2025-10-03T23:14:59Z", + "Open": 4531.17, + "Close": 4520.59, + "High": 4532.15, + "Low": 4518.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:15:00Z", + "Date": "2025-10-03T23:29:59Z", + "Open": 4520.59, + "Close": 4519.5, + "High": 4526.84, + "Low": 4519.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:30:00Z", + "Date": "2025-10-03T23:44:59Z", + "Open": 4519.5, + "Close": 4520.46, + "High": 4526.57, + "Low": 4510.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-03T23:45:00Z", + "Date": "2025-10-03T23:59:59Z", + "Open": 4520.46, + "Close": 4515.3, + "High": 4523.38, + "Low": 4513.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:00:00Z", + "Date": "2025-10-04T00:14:59Z", + "Open": 4515.3, + "Close": 4512.12, + "High": 4520.57, + "Low": 4506.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:15:00Z", + "Date": "2025-10-04T00:29:59Z", + "Open": 4512.12, + "Close": 4500.83, + "High": 4514.24, + "Low": 4500.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:30:00Z", + "Date": "2025-10-04T00:44:59Z", + "Open": 4500.83, + "Close": 4502.11, + "High": 4507.96, + "Low": 4498.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T00:45:00Z", + "Date": "2025-10-04T00:59:59Z", + "Open": 4502.11, + "Close": 4504.47, + "High": 4506.91, + "Low": 4499.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:00:00Z", + "Date": "2025-10-04T01:14:59Z", + "Open": 4504.47, + "Close": 4494.76, + "High": 4505.67, + "Low": 4491.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:15:00Z", + "Date": "2025-10-04T01:29:59Z", + "Open": 4494.76, + "Close": 4489.96, + "High": 4497.18, + "Low": 4489.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:30:00Z", + "Date": "2025-10-04T01:44:59Z", + "Open": 4489.96, + "Close": 4486.73, + "High": 4496.11, + "Low": 4485.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T01:45:00Z", + "Date": "2025-10-04T01:59:59Z", + "Open": 4486.73, + "Close": 4482.76, + "High": 4487.71, + "Low": 4471.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:00:00Z", + "Date": "2025-10-04T02:14:59Z", + "Open": 4482.76, + "Close": 4476.15, + "High": 4493.07, + "Low": 4473.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:15:00Z", + "Date": "2025-10-04T02:29:59Z", + "Open": 4476.15, + "Close": 4482.11, + "High": 4483.28, + "Low": 4467.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:30:00Z", + "Date": "2025-10-04T02:44:59Z", + "Open": 4482.11, + "Close": 4483.36, + "High": 4486.02, + "Low": 4477.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T02:45:00Z", + "Date": "2025-10-04T02:59:59Z", + "Open": 4483.36, + "Close": 4487.53, + "High": 4492.52, + "Low": 4480.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:00:00Z", + "Date": "2025-10-04T03:14:59Z", + "Open": 4487.53, + "Close": 4477.5, + "High": 4491.08, + "Low": 4473.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:15:00Z", + "Date": "2025-10-04T03:29:59Z", + "Open": 4477.5, + "Close": 4485.5, + "High": 4486.4, + "Low": 4475.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:30:00Z", + "Date": "2025-10-04T03:44:59Z", + "Open": 4485.5, + "Close": 4485.57, + "High": 4489.66, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T03:45:00Z", + "Date": "2025-10-04T03:59:59Z", + "Open": 4485.57, + "Close": 4489.92, + "High": 4491.89, + "Low": 4481.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:00:00Z", + "Date": "2025-10-04T04:14:59Z", + "Open": 4489.92, + "Close": 4492.03, + "High": 4494.79, + "Low": 4488.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:15:00Z", + "Date": "2025-10-04T04:29:59Z", + "Open": 4492.03, + "Close": 4484.16, + "High": 4492.82, + "Low": 4483.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:30:00Z", + "Date": "2025-10-04T04:44:59Z", + "Open": 4484.16, + "Close": 4497.87, + "High": 4499.24, + "Low": 4482.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T04:45:00Z", + "Date": "2025-10-04T04:59:59Z", + "Open": 4497.87, + "Close": 4496.87, + "High": 4502.98, + "Low": 4493.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:00:00Z", + "Date": "2025-10-04T05:14:59Z", + "Open": 4496.87, + "Close": 4508.46, + "High": 4508.96, + "Low": 4495.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:15:00Z", + "Date": "2025-10-04T05:29:59Z", + "Open": 4508.46, + "Close": 4504.17, + "High": 4513.85, + "Low": 4503.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:30:00Z", + "Date": "2025-10-04T05:44:59Z", + "Open": 4504.17, + "Close": 4500.19, + "High": 4505.43, + "Low": 4499.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T05:45:00Z", + "Date": "2025-10-04T05:59:59Z", + "Open": 4500.19, + "Close": 4506.54, + "High": 4507.53, + "Low": 4498.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:00:00Z", + "Date": "2025-10-04T06:14:59Z", + "Open": 4506.54, + "Close": 4510.76, + "High": 4513.56, + "Low": 4504.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:15:00Z", + "Date": "2025-10-04T06:29:59Z", + "Open": 4510.76, + "Close": 4513.58, + "High": 4520.92, + "Low": 4510.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:30:00Z", + "Date": "2025-10-04T06:44:59Z", + "Open": 4513.58, + "Close": 4512.92, + "High": 4521.05, + "Low": 4510.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T06:45:00Z", + "Date": "2025-10-04T06:59:59Z", + "Open": 4512.92, + "Close": 4509.62, + "High": 4516.59, + "Low": 4507.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:00:00Z", + "Date": "2025-10-04T07:14:59Z", + "Open": 4509.62, + "Close": 4508.66, + "High": 4517.26, + "Low": 4508.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:15:00Z", + "Date": "2025-10-04T07:29:59Z", + "Open": 4508.66, + "Close": 4502.52, + "High": 4509.18, + "Low": 4501.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:30:00Z", + "Date": "2025-10-04T07:44:59Z", + "Open": 4502.52, + "Close": 4506.47, + "High": 4508.99, + "Low": 4501.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T07:45:00Z", + "Date": "2025-10-04T07:59:59Z", + "Open": 4506.47, + "Close": 4500.99, + "High": 4506.85, + "Low": 4495.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:00:00Z", + "Date": "2025-10-04T08:14:59Z", + "Open": 4500.99, + "Close": 4502.45, + "High": 4505.26, + "Low": 4500.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:15:00Z", + "Date": "2025-10-04T08:29:59Z", + "Open": 4502.45, + "Close": 4496.79, + "High": 4502.83, + "Low": 4494.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:30:00Z", + "Date": "2025-10-04T08:44:59Z", + "Open": 4496.79, + "Close": 4490.7, + "High": 4497.08, + "Low": 4484.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T08:45:00Z", + "Date": "2025-10-04T08:59:59Z", + "Open": 4490.7, + "Close": 4491.77, + "High": 4495.4, + "Low": 4486.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:00:00Z", + "Date": "2025-10-04T09:14:59Z", + "Open": 4491.77, + "Close": 4498.86, + "High": 4500.39, + "Low": 4485.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:15:00Z", + "Date": "2025-10-04T09:29:59Z", + "Open": 4498.86, + "Close": 4498.1, + "High": 4505.1, + "Low": 4496.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:30:00Z", + "Date": "2025-10-04T09:44:59Z", + "Open": 4498.1, + "Close": 4500.77, + "High": 4502.03, + "Low": 4494.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T09:45:00Z", + "Date": "2025-10-04T09:59:59Z", + "Open": 4500.77, + "Close": 4492.28, + "High": 4503.0, + "Low": 4488.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:00:00Z", + "Date": "2025-10-04T10:14:59Z", + "Open": 4492.28, + "Close": 4497.82, + "High": 4501.97, + "Low": 4490.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:15:00Z", + "Date": "2025-10-04T10:29:59Z", + "Open": 4497.82, + "Close": 4504.9, + "High": 4506.68, + "Low": 4496.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:30:00Z", + "Date": "2025-10-04T10:44:59Z", + "Open": 4504.9, + "Close": 4490.44, + "High": 4506.36, + "Low": 4487.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T10:45:00Z", + "Date": "2025-10-04T10:59:59Z", + "Open": 4490.44, + "Close": 4490.02, + "High": 4493.35, + "Low": 4485.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:00:00Z", + "Date": "2025-10-04T11:14:59Z", + "Open": 4490.02, + "Close": 4488.06, + "High": 4497.75, + "Low": 4487.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:15:00Z", + "Date": "2025-10-04T11:29:59Z", + "Open": 4488.06, + "Close": 4493.71, + "High": 4494.86, + "Low": 4485.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:30:00Z", + "Date": "2025-10-04T11:44:59Z", + "Open": 4493.71, + "Close": 4491.51, + "High": 4497.88, + "Low": 4489.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T11:45:00Z", + "Date": "2025-10-04T11:59:59Z", + "Open": 4491.51, + "Close": 4486.45, + "High": 4493.81, + "Low": 4482.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:00:00Z", + "Date": "2025-10-04T12:14:59Z", + "Open": 4486.45, + "Close": 4490.35, + "High": 4491.35, + "Low": 4479.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:15:00Z", + "Date": "2025-10-04T12:29:59Z", + "Open": 4490.35, + "Close": 4486.06, + "High": 4491.7, + "Low": 4484.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:30:00Z", + "Date": "2025-10-04T12:44:59Z", + "Open": 4486.06, + "Close": 4488.83, + "High": 4491.65, + "Low": 4484.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T12:45:00Z", + "Date": "2025-10-04T12:59:59Z", + "Open": 4488.83, + "Close": 4482.4, + "High": 4489.57, + "Low": 4481.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:00:00Z", + "Date": "2025-10-04T13:14:59Z", + "Open": 4482.4, + "Close": 4502.35, + "High": 4511.32, + "Low": 4481.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:15:00Z", + "Date": "2025-10-04T13:29:59Z", + "Open": 4502.35, + "Close": 4500.42, + "High": 4507.02, + "Low": 4498.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:30:00Z", + "Date": "2025-10-04T13:44:59Z", + "Open": 4500.42, + "Close": 4503.33, + "High": 4507.07, + "Low": 4499.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T13:45:00Z", + "Date": "2025-10-04T13:59:59Z", + "Open": 4503.33, + "Close": 4502.47, + "High": 4508.62, + "Low": 4499.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:00:00Z", + "Date": "2025-10-04T14:14:59Z", + "Open": 4502.47, + "Close": 4509.97, + "High": 4510.57, + "Low": 4497.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:15:00Z", + "Date": "2025-10-04T14:29:59Z", + "Open": 4509.97, + "Close": 4504.03, + "High": 4513.8, + "Low": 4502.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:30:00Z", + "Date": "2025-10-04T14:44:59Z", + "Open": 4504.03, + "Close": 4500.83, + "High": 4507.47, + "Low": 4500.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T14:45:00Z", + "Date": "2025-10-04T14:59:59Z", + "Open": 4500.83, + "Close": 4472.64, + "High": 4501.62, + "Low": 4472.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:00:00Z", + "Date": "2025-10-04T15:14:59Z", + "Open": 4472.64, + "Close": 4468.38, + "High": 4485.69, + "Low": 4467.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:15:00Z", + "Date": "2025-10-04T15:29:59Z", + "Open": 4468.38, + "Close": 4455.03, + "High": 4473.75, + "Low": 4452.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:30:00Z", + "Date": "2025-10-04T15:44:59Z", + "Open": 4455.03, + "Close": 4460.93, + "High": 4462.43, + "Low": 4444.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T15:45:00Z", + "Date": "2025-10-04T15:59:59Z", + "Open": 4460.93, + "Close": 4456.54, + "High": 4468.53, + "Low": 4455.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:00:00Z", + "Date": "2025-10-04T16:14:59Z", + "Open": 4456.54, + "Close": 4452.16, + "High": 4465.37, + "Low": 4451.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:15:00Z", + "Date": "2025-10-04T16:29:59Z", + "Open": 4452.16, + "Close": 4454.64, + "High": 4455.97, + "Low": 4442.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:30:00Z", + "Date": "2025-10-04T16:44:59Z", + "Open": 4454.64, + "Close": 4467.49, + "High": 4470.06, + "Low": 4454.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T16:45:00Z", + "Date": "2025-10-04T16:59:59Z", + "Open": 4467.49, + "Close": 4469.22, + "High": 4470.04, + "Low": 4459.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:00:00Z", + "Date": "2025-10-04T17:14:59Z", + "Open": 4469.22, + "Close": 4469.44, + "High": 4477.79, + "Low": 4464.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:15:00Z", + "Date": "2025-10-04T17:29:59Z", + "Open": 4469.44, + "Close": 4475.34, + "High": 4475.56, + "Low": 4467.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:30:00Z", + "Date": "2025-10-04T17:44:59Z", + "Open": 4475.34, + "Close": 4459.59, + "High": 4479.38, + "Low": 4455.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T17:45:00Z", + "Date": "2025-10-04T17:59:59Z", + "Open": 4459.59, + "Close": 4466.24, + "High": 4467.31, + "Low": 4456.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:00:00Z", + "Date": "2025-10-04T18:14:59Z", + "Open": 4466.24, + "Close": 4467.52, + "High": 4469.75, + "Low": 4464.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:15:00Z", + "Date": "2025-10-04T18:29:59Z", + "Open": 4467.52, + "Close": 4462.58, + "High": 4468.87, + "Low": 4456.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:30:00Z", + "Date": "2025-10-04T18:44:59Z", + "Open": 4462.58, + "Close": 4456.83, + "High": 4463.69, + "Low": 4455.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T18:45:00Z", + "Date": "2025-10-04T18:59:59Z", + "Open": 4456.83, + "Close": 4457.21, + "High": 4458.83, + "Low": 4452.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:00:00Z", + "Date": "2025-10-04T19:14:59Z", + "Open": 4457.21, + "Close": 4464.45, + "High": 4464.89, + "Low": 4456.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:15:00Z", + "Date": "2025-10-04T19:29:59Z", + "Open": 4464.45, + "Close": 4468.26, + "High": 4470.41, + "Low": 4460.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:30:00Z", + "Date": "2025-10-04T19:44:59Z", + "Open": 4468.26, + "Close": 4466.54, + "High": 4471.6, + "Low": 4466.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T19:45:00Z", + "Date": "2025-10-04T19:59:59Z", + "Open": 4466.54, + "Close": 4469.65, + "High": 4470.17, + "Low": 4466.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:00:00Z", + "Date": "2025-10-04T20:14:59Z", + "Open": 4469.65, + "Close": 4476.88, + "High": 4478.05, + "Low": 4469.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:15:00Z", + "Date": "2025-10-04T20:29:59Z", + "Open": 4476.88, + "Close": 4486.92, + "High": 4487.92, + "Low": 4476.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:30:00Z", + "Date": "2025-10-04T20:44:59Z", + "Open": 4486.92, + "Close": 4485.46, + "High": 4487.66, + "Low": 4482.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T20:45:00Z", + "Date": "2025-10-04T20:59:59Z", + "Open": 4485.46, + "Close": 4477.26, + "High": 4486.56, + "Low": 4475.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:00:00Z", + "Date": "2025-10-04T21:14:59Z", + "Open": 4477.26, + "Close": 4490.85, + "High": 4491.24, + "Low": 4476.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:15:00Z", + "Date": "2025-10-04T21:29:59Z", + "Open": 4490.85, + "Close": 4495.43, + "High": 4496.27, + "Low": 4485.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:30:00Z", + "Date": "2025-10-04T21:44:59Z", + "Open": 4495.43, + "Close": 4492.63, + "High": 4495.78, + "Low": 4487.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T21:45:00Z", + "Date": "2025-10-04T21:59:59Z", + "Open": 4492.63, + "Close": 4486.42, + "High": 4493.66, + "Low": 4483.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:00:00Z", + "Date": "2025-10-04T22:14:59Z", + "Open": 4486.42, + "Close": 4487.45, + "High": 4494.19, + "Low": 4485.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:15:00Z", + "Date": "2025-10-04T22:29:59Z", + "Open": 4487.45, + "Close": 4488.85, + "High": 4490.07, + "Low": 4482.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:30:00Z", + "Date": "2025-10-04T22:44:59Z", + "Open": 4488.85, + "Close": 4492.11, + "High": 4496.51, + "Low": 4488.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T22:45:00Z", + "Date": "2025-10-04T22:59:59Z", + "Open": 4492.11, + "Close": 4491.65, + "High": 4495.54, + "Low": 4490.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:00:00Z", + "Date": "2025-10-04T23:14:59Z", + "Open": 4491.65, + "Close": 4484.69, + "High": 4492.54, + "Low": 4484.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:15:00Z", + "Date": "2025-10-04T23:29:59Z", + "Open": 4484.69, + "Close": 4487.81, + "High": 4488.69, + "Low": 4483.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:30:00Z", + "Date": "2025-10-04T23:44:59Z", + "Open": 4487.81, + "Close": 4490.16, + "High": 4490.6, + "Low": 4486.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-04T23:45:00Z", + "Date": "2025-10-04T23:59:59Z", + "Open": 4490.16, + "Close": 4489.38, + "High": 4491.71, + "Low": 4486.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:00:00Z", + "Date": "2025-10-05T00:14:59Z", + "Open": 4489.38, + "Close": 4485.71, + "High": 4492.0, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:15:00Z", + "Date": "2025-10-05T00:29:59Z", + "Open": 4485.71, + "Close": 4494.73, + "High": 4495.97, + "Low": 4484.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:30:00Z", + "Date": "2025-10-05T00:44:59Z", + "Open": 4494.73, + "Close": 4482.15, + "High": 4495.06, + "Low": 4481.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T00:45:00Z", + "Date": "2025-10-05T00:59:59Z", + "Open": 4482.15, + "Close": 4473.42, + "High": 4482.83, + "Low": 4468.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:00:00Z", + "Date": "2025-10-05T01:14:59Z", + "Open": 4473.42, + "Close": 4482.89, + "High": 4484.41, + "Low": 4472.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:15:00Z", + "Date": "2025-10-05T01:29:59Z", + "Open": 4482.89, + "Close": 4481.1, + "High": 4485.55, + "Low": 4475.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:30:00Z", + "Date": "2025-10-05T01:44:59Z", + "Open": 4481.1, + "Close": 4487.46, + "High": 4487.91, + "Low": 4480.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T01:45:00Z", + "Date": "2025-10-05T01:59:59Z", + "Open": 4487.46, + "Close": 4489.7, + "High": 4491.13, + "Low": 4485.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:00:00Z", + "Date": "2025-10-05T02:14:59Z", + "Open": 4489.7, + "Close": 4485.53, + "High": 4490.35, + "Low": 4482.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:15:00Z", + "Date": "2025-10-05T02:29:59Z", + "Open": 4485.53, + "Close": 4493.14, + "High": 4493.43, + "Low": 4482.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:30:00Z", + "Date": "2025-10-05T02:44:59Z", + "Open": 4493.14, + "Close": 4523.54, + "High": 4544.94, + "Low": 4493.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T02:45:00Z", + "Date": "2025-10-05T02:59:59Z", + "Open": 4523.54, + "Close": 4550.13, + "High": 4551.8, + "Low": 4519.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:00:00Z", + "Date": "2025-10-05T03:14:59Z", + "Open": 4550.13, + "Close": 4555.0, + "High": 4575.48, + "Low": 4549.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:15:00Z", + "Date": "2025-10-05T03:29:59Z", + "Open": 4555.0, + "Close": 4546.0, + "High": 4555.2, + "Low": 4536.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:30:00Z", + "Date": "2025-10-05T03:44:59Z", + "Open": 4546.0, + "Close": 4560.96, + "High": 4566.03, + "Low": 4545.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T03:45:00Z", + "Date": "2025-10-05T03:59:59Z", + "Open": 4560.96, + "Close": 4533.66, + "High": 4564.39, + "Low": 4529.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:00:00Z", + "Date": "2025-10-05T04:14:59Z", + "Open": 4533.66, + "Close": 4539.35, + "High": 4548.3, + "Low": 4530.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:15:00Z", + "Date": "2025-10-05T04:29:59Z", + "Open": 4539.35, + "Close": 4537.61, + "High": 4548.35, + "Low": 4533.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:30:00Z", + "Date": "2025-10-05T04:44:59Z", + "Open": 4537.61, + "Close": 4549.17, + "High": 4555.62, + "Low": 4531.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T04:45:00Z", + "Date": "2025-10-05T04:59:59Z", + "Open": 4549.17, + "Close": 4574.58, + "High": 4589.99, + "Low": 4548.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:00:00Z", + "Date": "2025-10-05T05:14:59Z", + "Open": 4574.58, + "Close": 4569.87, + "High": 4587.14, + "Low": 4561.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:15:00Z", + "Date": "2025-10-05T05:29:59Z", + "Open": 4569.87, + "Close": 4577.75, + "High": 4577.93, + "Low": 4560.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:30:00Z", + "Date": "2025-10-05T05:44:59Z", + "Open": 4577.75, + "Close": 4568.6, + "High": 4578.71, + "Low": 4561.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T05:45:00Z", + "Date": "2025-10-05T05:59:59Z", + "Open": 4568.6, + "Close": 4569.47, + "High": 4569.61, + "Low": 4557.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:00:00Z", + "Date": "2025-10-05T06:14:59Z", + "Open": 4569.47, + "Close": 4571.8, + "High": 4574.65, + "Low": 4564.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:15:00Z", + "Date": "2025-10-05T06:29:59Z", + "Open": 4571.8, + "Close": 4567.16, + "High": 4572.4, + "Low": 4555.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:30:00Z", + "Date": "2025-10-05T06:44:59Z", + "Open": 4567.16, + "Close": 4564.37, + "High": 4568.07, + "Low": 4554.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T06:45:00Z", + "Date": "2025-10-05T06:59:59Z", + "Open": 4564.37, + "Close": 4560.13, + "High": 4569.9, + "Low": 4556.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:00:00Z", + "Date": "2025-10-05T07:14:59Z", + "Open": 4560.13, + "Close": 4578.65, + "High": 4585.09, + "Low": 4559.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:15:00Z", + "Date": "2025-10-05T07:29:59Z", + "Open": 4578.65, + "Close": 4572.23, + "High": 4583.55, + "Low": 4572.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:30:00Z", + "Date": "2025-10-05T07:44:59Z", + "Open": 4572.23, + "Close": 4579.38, + "High": 4579.78, + "Low": 4569.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T07:45:00Z", + "Date": "2025-10-05T07:59:59Z", + "Open": 4579.38, + "Close": 4607.06, + "High": 4615.08, + "Low": 4579.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:00:00Z", + "Date": "2025-10-05T08:14:59Z", + "Open": 4607.06, + "Close": 4595.8, + "High": 4618.79, + "Low": 4595.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:15:00Z", + "Date": "2025-10-05T08:29:59Z", + "Open": 4595.8, + "Close": 4600.87, + "High": 4611.28, + "Low": 4590.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:30:00Z", + "Date": "2025-10-05T08:44:59Z", + "Open": 4600.87, + "Close": 4590.95, + "High": 4600.88, + "Low": 4588.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T08:45:00Z", + "Date": "2025-10-05T08:59:59Z", + "Open": 4590.95, + "Close": 4588.57, + "High": 4592.54, + "Low": 4584.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:00:00Z", + "Date": "2025-10-05T09:14:59Z", + "Open": 4588.57, + "Close": 4586.82, + "High": 4589.9, + "Low": 4583.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:15:00Z", + "Date": "2025-10-05T09:29:59Z", + "Open": 4586.82, + "Close": 4575.25, + "High": 4591.04, + "Low": 4570.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:30:00Z", + "Date": "2025-10-05T09:44:59Z", + "Open": 4575.25, + "Close": 4551.57, + "High": 4575.83, + "Low": 4548.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T09:45:00Z", + "Date": "2025-10-05T09:59:59Z", + "Open": 4551.57, + "Close": 4549.62, + "High": 4564.98, + "Low": 4539.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:00:00Z", + "Date": "2025-10-05T10:14:59Z", + "Open": 4549.62, + "Close": 4538.9, + "High": 4552.21, + "Low": 4527.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:15:00Z", + "Date": "2025-10-05T10:29:59Z", + "Open": 4538.9, + "Close": 4537.59, + "High": 4551.09, + "Low": 4533.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:30:00Z", + "Date": "2025-10-05T10:44:59Z", + "Open": 4537.59, + "Close": 4537.12, + "High": 4537.82, + "Low": 4524.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T10:45:00Z", + "Date": "2025-10-05T10:59:59Z", + "Open": 4537.12, + "Close": 4543.11, + "High": 4548.13, + "Low": 4536.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:00:00Z", + "Date": "2025-10-05T11:14:59Z", + "Open": 4543.11, + "Close": 4537.56, + "High": 4551.42, + "Low": 4535.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:15:00Z", + "Date": "2025-10-05T11:29:59Z", + "Open": 4537.56, + "Close": 4549.01, + "High": 4554.35, + "Low": 4537.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:30:00Z", + "Date": "2025-10-05T11:44:59Z", + "Open": 4549.01, + "Close": 4550.53, + "High": 4551.52, + "Low": 4544.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T11:45:00Z", + "Date": "2025-10-05T11:59:59Z", + "Open": 4550.53, + "Close": 4551.47, + "High": 4557.82, + "Low": 4549.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:00:00Z", + "Date": "2025-10-05T12:14:59Z", + "Open": 4551.47, + "Close": 4544.01, + "High": 4551.92, + "Low": 4535.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:15:00Z", + "Date": "2025-10-05T12:29:59Z", + "Open": 4544.01, + "Close": 4543.88, + "High": 4551.82, + "Low": 4541.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:30:00Z", + "Date": "2025-10-05T12:44:59Z", + "Open": 4543.88, + "Close": 4535.94, + "High": 4550.09, + "Low": 4532.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T12:45:00Z", + "Date": "2025-10-05T12:59:59Z", + "Open": 4535.94, + "Close": 4532.7, + "High": 4543.76, + "Low": 4531.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:00:00Z", + "Date": "2025-10-05T13:14:59Z", + "Open": 4532.7, + "Close": 4536.29, + "High": 4540.88, + "Low": 4532.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:15:00Z", + "Date": "2025-10-05T13:29:59Z", + "Open": 4536.29, + "Close": 4540.25, + "High": 4542.64, + "Low": 4533.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:30:00Z", + "Date": "2025-10-05T13:44:59Z", + "Open": 4540.25, + "Close": 4538.54, + "High": 4544.69, + "Low": 4535.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T13:45:00Z", + "Date": "2025-10-05T13:59:59Z", + "Open": 4538.54, + "Close": 4539.66, + "High": 4542.95, + "Low": 4534.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:00:00Z", + "Date": "2025-10-05T14:14:59Z", + "Open": 4539.66, + "Close": 4549.22, + "High": 4551.53, + "Low": 4539.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:15:00Z", + "Date": "2025-10-05T14:29:59Z", + "Open": 4549.22, + "Close": 4548.45, + "High": 4551.46, + "Low": 4545.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:30:00Z", + "Date": "2025-10-05T14:44:59Z", + "Open": 4548.45, + "Close": 4537.2, + "High": 4549.79, + "Low": 4532.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T14:45:00Z", + "Date": "2025-10-05T14:59:59Z", + "Open": 4537.2, + "Close": 4537.14, + "High": 4540.69, + "Low": 4531.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:00:00Z", + "Date": "2025-10-05T15:14:59Z", + "Open": 4537.14, + "Close": 4537.76, + "High": 4538.63, + "Low": 4530.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:15:00Z", + "Date": "2025-10-05T15:29:59Z", + "Open": 4537.76, + "Close": 4539.43, + "High": 4545.14, + "Low": 4537.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:30:00Z", + "Date": "2025-10-05T15:44:59Z", + "Open": 4539.43, + "Close": 4528.76, + "High": 4539.63, + "Low": 4527.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T15:45:00Z", + "Date": "2025-10-05T15:59:59Z", + "Open": 4528.76, + "Close": 4533.09, + "High": 4536.73, + "Low": 4527.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:00:00Z", + "Date": "2025-10-05T16:14:59Z", + "Open": 4533.09, + "Close": 4539.02, + "High": 4542.22, + "Low": 4530.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:15:00Z", + "Date": "2025-10-05T16:29:59Z", + "Open": 4539.02, + "Close": 4536.11, + "High": 4541.06, + "Low": 4532.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:30:00Z", + "Date": "2025-10-05T16:44:59Z", + "Open": 4536.11, + "Close": 4528.41, + "High": 4540.15, + "Low": 4528.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T16:45:00Z", + "Date": "2025-10-05T16:59:59Z", + "Open": 4528.41, + "Close": 4529.67, + "High": 4532.35, + "Low": 4495.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:00:00Z", + "Date": "2025-10-05T17:14:59Z", + "Open": 4529.67, + "Close": 4526.9, + "High": 4539.37, + "Low": 4521.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:15:00Z", + "Date": "2025-10-05T17:29:59Z", + "Open": 4526.9, + "Close": 4523.27, + "High": 4533.26, + "Low": 4521.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:30:00Z", + "Date": "2025-10-05T17:44:59Z", + "Open": 4523.27, + "Close": 4515.88, + "High": 4523.57, + "Low": 4505.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T17:45:00Z", + "Date": "2025-10-05T17:59:59Z", + "Open": 4515.88, + "Close": 4512.67, + "High": 4516.84, + "Low": 4504.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:00:00Z", + "Date": "2025-10-05T18:14:59Z", + "Open": 4512.67, + "Close": 4509.38, + "High": 4518.12, + "Low": 4499.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:15:00Z", + "Date": "2025-10-05T18:29:59Z", + "Open": 4509.38, + "Close": 4513.12, + "High": 4515.07, + "Low": 4505.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:30:00Z", + "Date": "2025-10-05T18:44:59Z", + "Open": 4513.12, + "Close": 4520.44, + "High": 4523.59, + "Low": 4512.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T18:45:00Z", + "Date": "2025-10-05T18:59:59Z", + "Open": 4520.44, + "Close": 4519.65, + "High": 4526.68, + "Low": 4518.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:00:00Z", + "Date": "2025-10-05T19:14:59Z", + "Open": 4519.65, + "Close": 4501.01, + "High": 4520.77, + "Low": 4495.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:15:00Z", + "Date": "2025-10-05T19:29:59Z", + "Open": 4501.01, + "Close": 4507.81, + "High": 4512.83, + "Low": 4496.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:30:00Z", + "Date": "2025-10-05T19:44:59Z", + "Open": 4507.81, + "Close": 4501.78, + "High": 4508.26, + "Low": 4498.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T19:45:00Z", + "Date": "2025-10-05T19:59:59Z", + "Open": 4501.78, + "Close": 4487.9, + "High": 4503.55, + "Low": 4484.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:00:00Z", + "Date": "2025-10-05T20:14:59Z", + "Open": 4487.9, + "Close": 4498.32, + "High": 4501.76, + "Low": 4476.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:15:00Z", + "Date": "2025-10-05T20:29:59Z", + "Open": 4498.32, + "Close": 4499.48, + "High": 4501.83, + "Low": 4490.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:30:00Z", + "Date": "2025-10-05T20:44:59Z", + "Open": 4499.48, + "Close": 4505.63, + "High": 4510.73, + "Low": 4499.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T20:45:00Z", + "Date": "2025-10-05T20:59:59Z", + "Open": 4505.63, + "Close": 4499.38, + "High": 4508.33, + "Low": 4498.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:00:00Z", + "Date": "2025-10-05T21:14:59Z", + "Open": 4499.38, + "Close": 4496.87, + "High": 4503.59, + "Low": 4492.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:15:00Z", + "Date": "2025-10-05T21:29:59Z", + "Open": 4496.87, + "Close": 4502.2, + "High": 4507.94, + "Low": 4493.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:30:00Z", + "Date": "2025-10-05T21:44:59Z", + "Open": 4502.2, + "Close": 4504.72, + "High": 4507.63, + "Low": 4496.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T21:45:00Z", + "Date": "2025-10-05T21:59:59Z", + "Open": 4504.72, + "Close": 4506.32, + "High": 4509.19, + "Low": 4501.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:00:00Z", + "Date": "2025-10-05T22:14:59Z", + "Open": 4506.32, + "Close": 4504.73, + "High": 4520.95, + "Low": 4502.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:15:00Z", + "Date": "2025-10-05T22:29:59Z", + "Open": 4504.73, + "Close": 4510.08, + "High": 4519.05, + "Low": 4502.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:30:00Z", + "Date": "2025-10-05T22:44:59Z", + "Open": 4510.08, + "Close": 4509.23, + "High": 4512.83, + "Low": 4505.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T22:45:00Z", + "Date": "2025-10-05T22:59:59Z", + "Open": 4509.23, + "Close": 4514.02, + "High": 4514.66, + "Low": 4507.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:00:00Z", + "Date": "2025-10-05T23:14:59Z", + "Open": 4514.02, + "Close": 4520.14, + "High": 4524.7, + "Low": 4513.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:15:00Z", + "Date": "2025-10-05T23:29:59Z", + "Open": 4520.14, + "Close": 4516.62, + "High": 4522.11, + "Low": 4512.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:30:00Z", + "Date": "2025-10-05T23:44:59Z", + "Open": 4516.62, + "Close": 4518.84, + "High": 4523.75, + "Low": 4516.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-05T23:45:00Z", + "Date": "2025-10-05T23:59:59Z", + "Open": 4518.84, + "Close": 4515.39, + "High": 4521.01, + "Low": 4513.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:00:00Z", + "Date": "2025-10-06T00:14:59Z", + "Open": 4515.39, + "Close": 4521.18, + "High": 4522.72, + "Low": 4502.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:15:00Z", + "Date": "2025-10-06T00:29:59Z", + "Open": 4521.18, + "Close": 4515.63, + "High": 4552.8, + "Low": 4509.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:30:00Z", + "Date": "2025-10-06T00:44:59Z", + "Open": 4515.63, + "Close": 4514.23, + "High": 4522.35, + "Low": 4502.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T00:45:00Z", + "Date": "2025-10-06T00:59:59Z", + "Open": 4514.23, + "Close": 4500.38, + "High": 4516.74, + "Low": 4490.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:00:00Z", + "Date": "2025-10-06T01:14:59Z", + "Open": 4500.38, + "Close": 4503.48, + "High": 4509.5, + "Low": 4491.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:15:00Z", + "Date": "2025-10-06T01:29:59Z", + "Open": 4503.48, + "Close": 4531.57, + "High": 4533.08, + "Low": 4496.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:30:00Z", + "Date": "2025-10-06T01:44:59Z", + "Open": 4531.57, + "Close": 4524.03, + "High": 4543.09, + "Low": 4518.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T01:45:00Z", + "Date": "2025-10-06T01:59:59Z", + "Open": 4524.03, + "Close": 4529.97, + "High": 4531.71, + "Low": 4518.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:00:00Z", + "Date": "2025-10-06T02:14:59Z", + "Open": 4529.97, + "Close": 4526.23, + "High": 4533.58, + "Low": 4522.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:15:00Z", + "Date": "2025-10-06T02:29:59Z", + "Open": 4526.23, + "Close": 4520.59, + "High": 4530.5, + "Low": 4520.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:30:00Z", + "Date": "2025-10-06T02:44:59Z", + "Open": 4520.59, + "Close": 4522.61, + "High": 4524.26, + "Low": 4507.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T02:45:00Z", + "Date": "2025-10-06T02:59:59Z", + "Open": 4522.61, + "Close": 4541.0, + "High": 4551.59, + "Low": 4522.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:00:00Z", + "Date": "2025-10-06T03:14:59Z", + "Open": 4541.0, + "Close": 4540.19, + "High": 4543.76, + "Low": 4536.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:15:00Z", + "Date": "2025-10-06T03:29:59Z", + "Open": 4540.19, + "Close": 4538.89, + "High": 4542.36, + "Low": 4532.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:30:00Z", + "Date": "2025-10-06T03:44:59Z", + "Open": 4538.89, + "Close": 4532.95, + "High": 4541.81, + "Low": 4531.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T03:45:00Z", + "Date": "2025-10-06T03:59:59Z", + "Open": 4532.95, + "Close": 4538.59, + "High": 4542.24, + "Low": 4529.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:00:00Z", + "Date": "2025-10-06T04:14:59Z", + "Open": 4538.59, + "Close": 4536.9, + "High": 4540.38, + "Low": 4530.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:15:00Z", + "Date": "2025-10-06T04:29:59Z", + "Open": 4536.9, + "Close": 4541.28, + "High": 4541.82, + "Low": 4534.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:30:00Z", + "Date": "2025-10-06T04:44:59Z", + "Open": 4541.28, + "Close": 4530.01, + "High": 4543.6, + "Low": 4527.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T04:45:00Z", + "Date": "2025-10-06T04:59:59Z", + "Open": 4530.01, + "Close": 4526.0, + "High": 4535.38, + "Low": 4523.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:00:00Z", + "Date": "2025-10-06T05:14:59Z", + "Open": 4526.0, + "Close": 4514.91, + "High": 4526.16, + "Low": 4514.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:15:00Z", + "Date": "2025-10-06T05:29:59Z", + "Open": 4514.91, + "Close": 4523.43, + "High": 4523.84, + "Low": 4510.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:30:00Z", + "Date": "2025-10-06T05:44:59Z", + "Open": 4523.43, + "Close": 4521.13, + "High": 4524.98, + "Low": 4514.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T05:45:00Z", + "Date": "2025-10-06T05:59:59Z", + "Open": 4521.13, + "Close": 4528.6, + "High": 4530.53, + "Low": 4520.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:00:00Z", + "Date": "2025-10-06T06:14:59Z", + "Open": 4528.6, + "Close": 4548.35, + "High": 4551.19, + "Low": 4527.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:15:00Z", + "Date": "2025-10-06T06:29:59Z", + "Open": 4548.35, + "Close": 4562.46, + "High": 4564.94, + "Low": 4540.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:30:00Z", + "Date": "2025-10-06T06:44:59Z", + "Open": 4562.46, + "Close": 4566.29, + "High": 4577.48, + "Low": 4561.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T06:45:00Z", + "Date": "2025-10-06T06:59:59Z", + "Open": 4566.29, + "Close": 4560.82, + "High": 4567.37, + "Low": 4552.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:00:00Z", + "Date": "2025-10-06T07:14:59Z", + "Open": 4560.82, + "Close": 4574.18, + "High": 4574.67, + "Low": 4557.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:15:00Z", + "Date": "2025-10-06T07:29:59Z", + "Open": 4574.18, + "Close": 4569.37, + "High": 4578.95, + "Low": 4564.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:30:00Z", + "Date": "2025-10-06T07:44:59Z", + "Open": 4569.37, + "Close": 4539.69, + "High": 4570.76, + "Low": 4529.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T07:45:00Z", + "Date": "2025-10-06T07:59:59Z", + "Open": 4539.69, + "Close": 4534.43, + "High": 4540.03, + "Low": 4530.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:00:00Z", + "Date": "2025-10-06T08:14:59Z", + "Open": 4534.43, + "Close": 4547.89, + "High": 4554.07, + "Low": 4534.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:15:00Z", + "Date": "2025-10-06T08:29:59Z", + "Open": 4547.89, + "Close": 4549.97, + "High": 4552.59, + "Low": 4541.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:30:00Z", + "Date": "2025-10-06T08:44:59Z", + "Open": 4549.97, + "Close": 4562.98, + "High": 4567.95, + "Low": 4549.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T08:45:00Z", + "Date": "2025-10-06T08:59:59Z", + "Open": 4562.98, + "Close": 4562.53, + "High": 4566.63, + "Low": 4559.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:00:00Z", + "Date": "2025-10-06T09:14:59Z", + "Open": 4562.53, + "Close": 4570.62, + "High": 4575.07, + "Low": 4561.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:15:00Z", + "Date": "2025-10-06T09:29:59Z", + "Open": 4570.62, + "Close": 4568.41, + "High": 4573.26, + "Low": 4562.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:30:00Z", + "Date": "2025-10-06T09:44:59Z", + "Open": 4568.41, + "Close": 4569.26, + "High": 4573.94, + "Low": 4566.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T09:45:00Z", + "Date": "2025-10-06T09:59:59Z", + "Open": 4569.26, + "Close": 4574.67, + "High": 4578.98, + "Low": 4568.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:00:00Z", + "Date": "2025-10-06T10:14:59Z", + "Open": 4574.67, + "Close": 4566.5, + "High": 4580.61, + "Low": 4564.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:15:00Z", + "Date": "2025-10-06T10:29:59Z", + "Open": 4566.5, + "Close": 4567.13, + "High": 4571.1, + "Low": 4559.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:30:00Z", + "Date": "2025-10-06T10:44:59Z", + "Open": 4567.13, + "Close": 4564.18, + "High": 4570.0, + "Low": 4559.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T10:45:00Z", + "Date": "2025-10-06T10:59:59Z", + "Open": 4564.18, + "Close": 4574.61, + "High": 4579.5, + "Low": 4563.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:00:00Z", + "Date": "2025-10-06T11:14:59Z", + "Open": 4574.61, + "Close": 4566.97, + "High": 4575.41, + "Low": 4566.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:15:00Z", + "Date": "2025-10-06T11:29:59Z", + "Open": 4566.97, + "Close": 4590.02, + "High": 4591.51, + "Low": 4566.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:30:00Z", + "Date": "2025-10-06T11:44:59Z", + "Open": 4590.02, + "Close": 4579.05, + "High": 4594.9, + "Low": 4572.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T11:45:00Z", + "Date": "2025-10-06T11:59:59Z", + "Open": 4579.05, + "Close": 4573.49, + "High": 4583.39, + "Low": 4570.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:00:00Z", + "Date": "2025-10-06T12:14:59Z", + "Open": 4573.49, + "Close": 4587.18, + "High": 4589.11, + "Low": 4571.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:15:00Z", + "Date": "2025-10-06T12:29:59Z", + "Open": 4587.18, + "Close": 4586.66, + "High": 4597.01, + "Low": 4585.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:30:00Z", + "Date": "2025-10-06T12:44:59Z", + "Open": 4586.66, + "Close": 4577.9, + "High": 4591.14, + "Low": 4576.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T12:45:00Z", + "Date": "2025-10-06T12:59:59Z", + "Open": 4577.9, + "Close": 4582.65, + "High": 4583.54, + "Low": 4576.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:00:00Z", + "Date": "2025-10-06T13:14:59Z", + "Open": 4582.65, + "Close": 4583.26, + "High": 4591.49, + "Low": 4580.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:15:00Z", + "Date": "2025-10-06T13:29:59Z", + "Open": 4583.26, + "Close": 4592.09, + "High": 4602.87, + "Low": 4577.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:30:00Z", + "Date": "2025-10-06T13:44:59Z", + "Open": 4592.09, + "Close": 4606.38, + "High": 4631.08, + "Low": 4580.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T13:45:00Z", + "Date": "2025-10-06T13:59:59Z", + "Open": 4606.38, + "Close": 4639.3, + "High": 4639.96, + "Low": 4597.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:00:00Z", + "Date": "2025-10-06T14:14:59Z", + "Open": 4639.3, + "Close": 4643.46, + "High": 4665.12, + "Low": 4633.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:15:00Z", + "Date": "2025-10-06T14:29:59Z", + "Open": 4643.46, + "Close": 4662.3, + "High": 4668.16, + "Low": 4636.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:30:00Z", + "Date": "2025-10-06T14:44:59Z", + "Open": 4662.3, + "Close": 4654.32, + "High": 4677.98, + "Low": 4650.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T14:45:00Z", + "Date": "2025-10-06T14:59:59Z", + "Open": 4654.32, + "Close": 4639.88, + "High": 4660.63, + "Low": 4636.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:00:00Z", + "Date": "2025-10-06T15:14:59Z", + "Open": 4639.88, + "Close": 4657.44, + "High": 4658.74, + "Low": 4639.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:15:00Z", + "Date": "2025-10-06T15:29:59Z", + "Open": 4657.44, + "Close": 4692.44, + "High": 4695.19, + "Low": 4657.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:30:00Z", + "Date": "2025-10-06T15:44:59Z", + "Open": 4692.44, + "Close": 4671.75, + "High": 4695.3, + "Low": 4663.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T15:45:00Z", + "Date": "2025-10-06T15:59:59Z", + "Open": 4671.75, + "Close": 4675.1, + "High": 4687.25, + "Low": 4671.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:00:00Z", + "Date": "2025-10-06T16:14:59Z", + "Open": 4675.1, + "Close": 4665.87, + "High": 4685.15, + "Low": 4663.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:15:00Z", + "Date": "2025-10-06T16:29:59Z", + "Open": 4665.87, + "Close": 4663.83, + "High": 4675.87, + "Low": 4661.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:30:00Z", + "Date": "2025-10-06T16:44:59Z", + "Open": 4663.83, + "Close": 4683.83, + "High": 4686.95, + "Low": 4662.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T16:45:00Z", + "Date": "2025-10-06T16:59:59Z", + "Open": 4683.83, + "Close": 4682.02, + "High": 4685.14, + "Low": 4672.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:00:00Z", + "Date": "2025-10-06T17:14:59Z", + "Open": 4682.02, + "Close": 4697.17, + "High": 4698.45, + "Low": 4676.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:15:00Z", + "Date": "2025-10-06T17:29:59Z", + "Open": 4697.17, + "Close": 4712.29, + "High": 4721.08, + "Low": 4691.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:30:00Z", + "Date": "2025-10-06T17:44:59Z", + "Open": 4712.29, + "Close": 4696.21, + "High": 4716.57, + "Low": 4692.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T17:45:00Z", + "Date": "2025-10-06T17:59:59Z", + "Open": 4696.21, + "Close": 4698.74, + "High": 4708.49, + "Low": 4689.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:00:00Z", + "Date": "2025-10-06T18:14:59Z", + "Open": 4698.74, + "Close": 4698.48, + "High": 4703.79, + "Low": 4692.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:15:00Z", + "Date": "2025-10-06T18:29:59Z", + "Open": 4698.48, + "Close": 4691.65, + "High": 4704.43, + "Low": 4690.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:30:00Z", + "Date": "2025-10-06T18:44:59Z", + "Open": 4691.65, + "Close": 4687.48, + "High": 4695.26, + "Low": 4681.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T18:45:00Z", + "Date": "2025-10-06T18:59:59Z", + "Open": 4687.48, + "Close": 4715.13, + "High": 4719.75, + "Low": 4686.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:00:00Z", + "Date": "2025-10-06T19:14:59Z", + "Open": 4715.13, + "Close": 4711.91, + "High": 4719.32, + "Low": 4701.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:15:00Z", + "Date": "2025-10-06T19:29:59Z", + "Open": 4711.91, + "Close": 4711.02, + "High": 4719.11, + "Low": 4698.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:30:00Z", + "Date": "2025-10-06T19:44:59Z", + "Open": 4711.02, + "Close": 4704.32, + "High": 4718.05, + "Low": 4697.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T19:45:00Z", + "Date": "2025-10-06T19:59:59Z", + "Open": 4704.32, + "Close": 4725.4, + "High": 4734.26, + "Low": 4697.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:00:00Z", + "Date": "2025-10-06T20:14:59Z", + "Open": 4725.4, + "Close": 4720.64, + "High": 4738.16, + "Low": 4714.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:15:00Z", + "Date": "2025-10-06T20:29:59Z", + "Open": 4720.64, + "Close": 4702.58, + "High": 4720.88, + "Low": 4697.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:30:00Z", + "Date": "2025-10-06T20:44:59Z", + "Open": 4702.58, + "Close": 4691.48, + "High": 4711.84, + "Low": 4689.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T20:45:00Z", + "Date": "2025-10-06T20:59:59Z", + "Open": 4691.48, + "Close": 4690.99, + "High": 4695.5, + "Low": 4687.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:00:00Z", + "Date": "2025-10-06T21:14:59Z", + "Open": 4690.99, + "Close": 4695.2, + "High": 4699.75, + "Low": 4687.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:15:00Z", + "Date": "2025-10-06T21:29:59Z", + "Open": 4695.2, + "Close": 4687.69, + "High": 4695.32, + "Low": 4674.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:30:00Z", + "Date": "2025-10-06T21:44:59Z", + "Open": 4687.69, + "Close": 4691.68, + "High": 4693.82, + "Low": 4675.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T21:45:00Z", + "Date": "2025-10-06T21:59:59Z", + "Open": 4691.68, + "Close": 4694.05, + "High": 4694.49, + "Low": 4678.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:00:00Z", + "Date": "2025-10-06T22:14:59Z", + "Open": 4694.05, + "Close": 4700.75, + "High": 4708.51, + "Low": 4692.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:15:00Z", + "Date": "2025-10-06T22:29:59Z", + "Open": 4700.75, + "Close": 4697.35, + "High": 4702.88, + "Low": 4690.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:30:00Z", + "Date": "2025-10-06T22:44:59Z", + "Open": 4697.35, + "Close": 4686.31, + "High": 4699.76, + "Low": 4683.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T22:45:00Z", + "Date": "2025-10-06T22:59:59Z", + "Open": 4686.31, + "Close": 4700.14, + "High": 4707.21, + "Low": 4685.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:00:00Z", + "Date": "2025-10-06T23:14:59Z", + "Open": 4700.14, + "Close": 4693.31, + "High": 4706.81, + "Low": 4690.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:15:00Z", + "Date": "2025-10-06T23:29:59Z", + "Open": 4693.31, + "Close": 4705.83, + "High": 4707.31, + "Low": 4688.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:30:00Z", + "Date": "2025-10-06T23:44:59Z", + "Open": 4705.83, + "Close": 4696.87, + "High": 4706.65, + "Low": 4696.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-06T23:45:00Z", + "Date": "2025-10-06T23:59:59Z", + "Open": 4696.87, + "Close": 4685.85, + "High": 4698.59, + "Low": 4685.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:00:00Z", + "Date": "2025-10-07T00:14:59Z", + "Open": 4685.85, + "Close": 4684.62, + "High": 4694.75, + "Low": 4684.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:15:00Z", + "Date": "2025-10-07T00:29:59Z", + "Open": 4684.62, + "Close": 4678.68, + "High": 4687.33, + "Low": 4678.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:30:00Z", + "Date": "2025-10-07T00:44:59Z", + "Open": 4678.68, + "Close": 4683.44, + "High": 4684.1, + "Low": 4673.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T00:45:00Z", + "Date": "2025-10-07T00:59:59Z", + "Open": 4683.44, + "Close": 4681.95, + "High": 4686.62, + "Low": 4673.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:00:00Z", + "Date": "2025-10-07T01:14:59Z", + "Open": 4681.95, + "Close": 4692.5, + "High": 4701.48, + "Low": 4680.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:15:00Z", + "Date": "2025-10-07T01:29:59Z", + "Open": 4692.5, + "Close": 4680.45, + "High": 4693.28, + "Low": 4666.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:30:00Z", + "Date": "2025-10-07T01:44:59Z", + "Open": 4680.45, + "Close": 4690.06, + "High": 4691.01, + "Low": 4671.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T01:45:00Z", + "Date": "2025-10-07T01:59:59Z", + "Open": 4690.06, + "Close": 4677.45, + "High": 4690.69, + "Low": 4674.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:00:00Z", + "Date": "2025-10-07T02:14:59Z", + "Open": 4677.45, + "Close": 4681.51, + "High": 4683.39, + "Low": 4675.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:15:00Z", + "Date": "2025-10-07T02:29:59Z", + "Open": 4681.51, + "Close": 4688.46, + "High": 4690.88, + "Low": 4670.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:30:00Z", + "Date": "2025-10-07T02:44:59Z", + "Open": 4688.46, + "Close": 4679.36, + "High": 4693.8, + "Low": 4676.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T02:45:00Z", + "Date": "2025-10-07T02:59:59Z", + "Open": 4679.36, + "Close": 4688.51, + "High": 4689.21, + "Low": 4678.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:00:00Z", + "Date": "2025-10-07T03:14:59Z", + "Open": 4688.51, + "Close": 4696.61, + "High": 4698.07, + "Low": 4680.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:15:00Z", + "Date": "2025-10-07T03:29:59Z", + "Open": 4696.61, + "Close": 4685.42, + "High": 4696.79, + "Low": 4683.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:30:00Z", + "Date": "2025-10-07T03:44:59Z", + "Open": 4685.42, + "Close": 4690.28, + "High": 4691.66, + "Low": 4682.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T03:45:00Z", + "Date": "2025-10-07T03:59:59Z", + "Open": 4690.28, + "Close": 4692.61, + "High": 4695.05, + "Low": 4689.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:00:00Z", + "Date": "2025-10-07T04:14:59Z", + "Open": 4692.61, + "Close": 4684.97, + "High": 4693.56, + "Low": 4682.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:15:00Z", + "Date": "2025-10-07T04:29:59Z", + "Open": 4684.97, + "Close": 4693.64, + "High": 4694.06, + "Low": 4681.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:30:00Z", + "Date": "2025-10-07T04:44:59Z", + "Open": 4693.64, + "Close": 4707.91, + "High": 4712.2, + "Low": 4693.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T04:45:00Z", + "Date": "2025-10-07T04:59:59Z", + "Open": 4707.91, + "Close": 4715.75, + "High": 4720.77, + "Low": 4707.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:00:00Z", + "Date": "2025-10-07T05:14:59Z", + "Open": 4715.75, + "Close": 4712.7, + "High": 4719.14, + "Low": 4708.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:15:00Z", + "Date": "2025-10-07T05:29:59Z", + "Open": 4712.7, + "Close": 4716.08, + "High": 4719.99, + "Low": 4706.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:30:00Z", + "Date": "2025-10-07T05:44:59Z", + "Open": 4716.08, + "Close": 4725.84, + "High": 4733.37, + "Low": 4713.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T05:45:00Z", + "Date": "2025-10-07T05:59:59Z", + "Open": 4725.84, + "Close": 4713.82, + "High": 4727.4, + "Low": 4710.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:00:00Z", + "Date": "2025-10-07T06:14:59Z", + "Open": 4713.82, + "Close": 4704.35, + "High": 4722.13, + "Low": 4700.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:15:00Z", + "Date": "2025-10-07T06:29:59Z", + "Open": 4704.35, + "Close": 4679.74, + "High": 4705.14, + "Low": 4679.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:30:00Z", + "Date": "2025-10-07T06:44:59Z", + "Open": 4679.74, + "Close": 4672.98, + "High": 4689.41, + "Low": 4668.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T06:45:00Z", + "Date": "2025-10-07T06:59:59Z", + "Open": 4672.98, + "Close": 4671.54, + "High": 4678.05, + "Low": 4667.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:00:00Z", + "Date": "2025-10-07T07:14:59Z", + "Open": 4671.54, + "Close": 4677.21, + "High": 4684.25, + "Low": 4669.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:15:00Z", + "Date": "2025-10-07T07:29:59Z", + "Open": 4677.21, + "Close": 4683.6, + "High": 4685.71, + "Low": 4667.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:30:00Z", + "Date": "2025-10-07T07:44:59Z", + "Open": 4683.6, + "Close": 4676.86, + "High": 4684.21, + "Low": 4669.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T07:45:00Z", + "Date": "2025-10-07T07:59:59Z", + "Open": 4676.86, + "Close": 4680.73, + "High": 4681.57, + "Low": 4673.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:00:00Z", + "Date": "2025-10-07T08:14:59Z", + "Open": 4680.73, + "Close": 4655.95, + "High": 4681.58, + "Low": 4652.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:15:00Z", + "Date": "2025-10-07T08:29:59Z", + "Open": 4655.95, + "Close": 4654.22, + "High": 4660.75, + "Low": 4642.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:30:00Z", + "Date": "2025-10-07T08:44:59Z", + "Open": 4654.22, + "Close": 4673.74, + "High": 4674.06, + "Low": 4641.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T08:45:00Z", + "Date": "2025-10-07T08:59:59Z", + "Open": 4673.74, + "Close": 4672.7, + "High": 4680.4, + "Low": 4663.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:00:00Z", + "Date": "2025-10-07T09:14:59Z", + "Open": 4672.7, + "Close": 4681.84, + "High": 4684.22, + "Low": 4670.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:15:00Z", + "Date": "2025-10-07T09:29:59Z", + "Open": 4681.84, + "Close": 4676.26, + "High": 4684.79, + "Low": 4670.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:30:00Z", + "Date": "2025-10-07T09:44:59Z", + "Open": 4676.26, + "Close": 4680.2, + "High": 4684.47, + "Low": 4675.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T09:45:00Z", + "Date": "2025-10-07T09:59:59Z", + "Open": 4680.2, + "Close": 4682.81, + "High": 4686.28, + "Low": 4678.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:00:00Z", + "Date": "2025-10-07T10:14:59Z", + "Open": 4682.81, + "Close": 4699.84, + "High": 4700.0, + "Low": 4676.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:15:00Z", + "Date": "2025-10-07T10:29:59Z", + "Open": 4699.84, + "Close": 4690.31, + "High": 4700.21, + "Low": 4688.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:30:00Z", + "Date": "2025-10-07T10:44:59Z", + "Open": 4690.31, + "Close": 4695.04, + "High": 4700.99, + "Low": 4687.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T10:45:00Z", + "Date": "2025-10-07T10:59:59Z", + "Open": 4695.04, + "Close": 4695.35, + "High": 4699.36, + "Low": 4693.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:00:00Z", + "Date": "2025-10-07T11:14:59Z", + "Open": 4695.35, + "Close": 4690.62, + "High": 4700.21, + "Low": 4690.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:15:00Z", + "Date": "2025-10-07T11:29:59Z", + "Open": 4690.62, + "Close": 4699.7, + "High": 4701.32, + "Low": 4690.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:30:00Z", + "Date": "2025-10-07T11:44:59Z", + "Open": 4699.7, + "Close": 4700.13, + "High": 4712.02, + "Low": 4698.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T11:45:00Z", + "Date": "2025-10-07T11:59:59Z", + "Open": 4700.13, + "Close": 4711.92, + "High": 4716.1, + "Low": 4698.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:00:00Z", + "Date": "2025-10-07T12:14:59Z", + "Open": 4711.92, + "Close": 4707.68, + "High": 4717.93, + "Low": 4704.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:15:00Z", + "Date": "2025-10-07T12:29:59Z", + "Open": 4707.68, + "Close": 4704.23, + "High": 4709.5, + "Low": 4699.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:30:00Z", + "Date": "2025-10-07T12:44:59Z", + "Open": 4704.23, + "Close": 4709.57, + "High": 4710.48, + "Low": 4698.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T12:45:00Z", + "Date": "2025-10-07T12:59:59Z", + "Open": 4709.57, + "Close": 4748.98, + "High": 4749.88, + "Low": 4708.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:00:00Z", + "Date": "2025-10-07T13:14:59Z", + "Open": 4748.98, + "Close": 4744.99, + "High": 4752.5, + "Low": 4736.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:15:00Z", + "Date": "2025-10-07T13:29:59Z", + "Open": 4744.99, + "Close": 4756.48, + "High": 4757.82, + "Low": 4736.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:30:00Z", + "Date": "2025-10-07T13:44:59Z", + "Open": 4756.48, + "Close": 4689.37, + "High": 4757.33, + "Low": 4677.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T13:45:00Z", + "Date": "2025-10-07T13:59:59Z", + "Open": 4689.37, + "Close": 4708.46, + "High": 4714.41, + "Low": 4668.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:00:00Z", + "Date": "2025-10-07T14:14:59Z", + "Open": 4708.46, + "Close": 4658.33, + "High": 4713.56, + "Low": 4651.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:15:00Z", + "Date": "2025-10-07T14:29:59Z", + "Open": 4658.33, + "Close": 4632.48, + "High": 4679.12, + "Low": 4629.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:30:00Z", + "Date": "2025-10-07T14:44:59Z", + "Open": 4632.48, + "Close": 4625.75, + "High": 4650.26, + "Low": 4613.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T14:45:00Z", + "Date": "2025-10-07T14:59:59Z", + "Open": 4625.75, + "Close": 4596.59, + "High": 4630.52, + "Low": 4593.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:00:00Z", + "Date": "2025-10-07T15:14:59Z", + "Open": 4596.59, + "Close": 4555.64, + "High": 4609.04, + "Low": 4526.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:15:00Z", + "Date": "2025-10-07T15:29:59Z", + "Open": 4555.64, + "Close": 4555.3, + "High": 4580.4, + "Low": 4550.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:30:00Z", + "Date": "2025-10-07T15:44:59Z", + "Open": 4555.3, + "Close": 4513.65, + "High": 4556.97, + "Low": 4483.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T15:45:00Z", + "Date": "2025-10-07T15:59:59Z", + "Open": 4513.65, + "Close": 4514.69, + "High": 4519.82, + "Low": 4490.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:00:00Z", + "Date": "2025-10-07T16:14:59Z", + "Open": 4514.69, + "Close": 4484.22, + "High": 4514.83, + "Low": 4483.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:15:00Z", + "Date": "2025-10-07T16:29:59Z", + "Open": 4484.22, + "Close": 4483.7, + "High": 4496.56, + "Low": 4456.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:30:00Z", + "Date": "2025-10-07T16:44:59Z", + "Open": 4483.7, + "Close": 4512.44, + "High": 4522.23, + "Low": 4483.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T16:45:00Z", + "Date": "2025-10-07T16:59:59Z", + "Open": 4512.44, + "Close": 4501.26, + "High": 4525.68, + "Low": 4495.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:00:00Z", + "Date": "2025-10-07T17:14:59Z", + "Open": 4501.26, + "Close": 4490.35, + "High": 4509.71, + "Low": 4487.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:15:00Z", + "Date": "2025-10-07T17:29:59Z", + "Open": 4490.35, + "Close": 4496.36, + "High": 4501.48, + "Low": 4483.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:30:00Z", + "Date": "2025-10-07T17:44:59Z", + "Open": 4496.36, + "Close": 4496.45, + "High": 4499.88, + "Low": 4484.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T17:45:00Z", + "Date": "2025-10-07T17:59:59Z", + "Open": 4496.45, + "Close": 4476.94, + "High": 4505.56, + "Low": 4470.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:00:00Z", + "Date": "2025-10-07T18:14:59Z", + "Open": 4476.94, + "Close": 4481.18, + "High": 4485.55, + "Low": 4467.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:15:00Z", + "Date": "2025-10-07T18:29:59Z", + "Open": 4481.18, + "Close": 4463.31, + "High": 4484.93, + "Low": 4457.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:30:00Z", + "Date": "2025-10-07T18:44:59Z", + "Open": 4463.31, + "Close": 4467.53, + "High": 4475.97, + "Low": 4450.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T18:45:00Z", + "Date": "2025-10-07T18:59:59Z", + "Open": 4467.53, + "Close": 4466.43, + "High": 4472.24, + "Low": 4460.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:00:00Z", + "Date": "2025-10-07T19:14:59Z", + "Open": 4466.43, + "Close": 4479.23, + "High": 4489.06, + "Low": 4464.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:15:00Z", + "Date": "2025-10-07T19:29:59Z", + "Open": 4479.23, + "Close": 4464.01, + "High": 4486.03, + "Low": 4462.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:30:00Z", + "Date": "2025-10-07T19:44:59Z", + "Open": 4464.01, + "Close": 4471.62, + "High": 4483.6, + "Low": 4461.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T19:45:00Z", + "Date": "2025-10-07T19:59:59Z", + "Open": 4471.62, + "Close": 4480.29, + "High": 4495.52, + "Low": 4466.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:00:00Z", + "Date": "2025-10-07T20:14:59Z", + "Open": 4480.29, + "Close": 4506.15, + "High": 4511.59, + "Low": 4477.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:15:00Z", + "Date": "2025-10-07T20:29:59Z", + "Open": 4506.15, + "Close": 4514.58, + "High": 4515.76, + "Low": 4499.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:30:00Z", + "Date": "2025-10-07T20:44:59Z", + "Open": 4514.58, + "Close": 4507.97, + "High": 4519.3, + "Low": 4507.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T20:45:00Z", + "Date": "2025-10-07T20:59:59Z", + "Open": 4507.97, + "Close": 4510.65, + "High": 4517.72, + "Low": 4507.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:00:00Z", + "Date": "2025-10-07T21:14:59Z", + "Open": 4510.65, + "Close": 4508.83, + "High": 4515.61, + "Low": 4502.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:15:00Z", + "Date": "2025-10-07T21:29:59Z", + "Open": 4508.83, + "Close": 4514.34, + "High": 4516.43, + "Low": 4505.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:30:00Z", + "Date": "2025-10-07T21:44:59Z", + "Open": 4514.34, + "Close": 4500.82, + "High": 4514.97, + "Low": 4491.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T21:45:00Z", + "Date": "2025-10-07T21:59:59Z", + "Open": 4500.82, + "Close": 4495.17, + "High": 4501.19, + "Low": 4482.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:00:00Z", + "Date": "2025-10-07T22:14:59Z", + "Open": 4495.17, + "Close": 4497.7, + "High": 4500.44, + "Low": 4485.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:15:00Z", + "Date": "2025-10-07T22:29:59Z", + "Open": 4497.7, + "Close": 4501.55, + "High": 4508.16, + "Low": 4496.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:30:00Z", + "Date": "2025-10-07T22:44:59Z", + "Open": 4501.55, + "Close": 4498.12, + "High": 4507.38, + "Low": 4493.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T22:45:00Z", + "Date": "2025-10-07T22:59:59Z", + "Open": 4498.12, + "Close": 4500.06, + "High": 4503.5, + "Low": 4496.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:00:00Z", + "Date": "2025-10-07T23:14:59Z", + "Open": 4500.06, + "Close": 4485.61, + "High": 4501.36, + "Low": 4483.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:15:00Z", + "Date": "2025-10-07T23:29:59Z", + "Open": 4485.61, + "Close": 4475.47, + "High": 4488.92, + "Low": 4471.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:30:00Z", + "Date": "2025-10-07T23:44:59Z", + "Open": 4475.47, + "Close": 4463.16, + "High": 4475.55, + "Low": 4454.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-07T23:45:00Z", + "Date": "2025-10-07T23:59:59Z", + "Open": 4463.16, + "Close": 4449.48, + "High": 4468.39, + "Low": 4435.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:00:00Z", + "Date": "2025-10-08T00:14:59Z", + "Open": 4449.48, + "Close": 4453.55, + "High": 4462.65, + "Low": 4447.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:15:00Z", + "Date": "2025-10-08T00:29:59Z", + "Open": 4453.55, + "Close": 4458.47, + "High": 4468.71, + "Low": 4453.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:30:00Z", + "Date": "2025-10-08T00:44:59Z", + "Open": 4458.47, + "Close": 4472.66, + "High": 4477.13, + "Low": 4437.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T00:45:00Z", + "Date": "2025-10-08T00:59:59Z", + "Open": 4472.66, + "Close": 4473.99, + "High": 4483.63, + "Low": 4469.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:00:00Z", + "Date": "2025-10-08T01:14:59Z", + "Open": 4473.99, + "Close": 4464.23, + "High": 4477.15, + "Low": 4462.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:15:00Z", + "Date": "2025-10-08T01:29:59Z", + "Open": 4464.23, + "Close": 4482.12, + "High": 4489.82, + "Low": 4459.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:30:00Z", + "Date": "2025-10-08T01:44:59Z", + "Open": 4482.12, + "Close": 4479.91, + "High": 4490.57, + "Low": 4477.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T01:45:00Z", + "Date": "2025-10-08T01:59:59Z", + "Open": 4479.91, + "Close": 4485.3, + "High": 4491.41, + "Low": 4478.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:00:00Z", + "Date": "2025-10-08T02:14:59Z", + "Open": 4485.3, + "Close": 4483.72, + "High": 4489.52, + "Low": 4478.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:15:00Z", + "Date": "2025-10-08T02:29:59Z", + "Open": 4483.72, + "Close": 4499.45, + "High": 4500.56, + "Low": 4482.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:30:00Z", + "Date": "2025-10-08T02:44:59Z", + "Open": 4499.45, + "Close": 4481.54, + "High": 4500.52, + "Low": 4480.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T02:45:00Z", + "Date": "2025-10-08T02:59:59Z", + "Open": 4481.54, + "Close": 4482.86, + "High": 4489.85, + "Low": 4476.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:00:00Z", + "Date": "2025-10-08T03:14:59Z", + "Open": 4482.86, + "Close": 4465.69, + "High": 4483.09, + "Low": 4461.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:15:00Z", + "Date": "2025-10-08T03:29:59Z", + "Open": 4465.69, + "Close": 4446.31, + "High": 4468.84, + "Low": 4438.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:30:00Z", + "Date": "2025-10-08T03:44:59Z", + "Open": 4446.31, + "Close": 4441.77, + "High": 4452.97, + "Low": 4435.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T03:45:00Z", + "Date": "2025-10-08T03:59:59Z", + "Open": 4441.77, + "Close": 4445.86, + "High": 4452.9, + "Low": 4438.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:00:00Z", + "Date": "2025-10-08T04:14:59Z", + "Open": 4445.86, + "Close": 4442.78, + "High": 4450.17, + "Low": 4414.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:15:00Z", + "Date": "2025-10-08T04:29:59Z", + "Open": 4442.78, + "Close": 4448.63, + "High": 4455.14, + "Low": 4442.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:30:00Z", + "Date": "2025-10-08T04:44:59Z", + "Open": 4448.63, + "Close": 4461.58, + "High": 4467.79, + "Low": 4448.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T04:45:00Z", + "Date": "2025-10-08T04:59:59Z", + "Open": 4461.58, + "Close": 4462.95, + "High": 4466.07, + "Low": 4456.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:00:00Z", + "Date": "2025-10-08T05:14:59Z", + "Open": 4462.95, + "Close": 4449.85, + "High": 4463.64, + "Low": 4447.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:15:00Z", + "Date": "2025-10-08T05:29:59Z", + "Open": 4449.85, + "Close": 4434.81, + "High": 4452.91, + "Low": 4425.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:30:00Z", + "Date": "2025-10-08T05:44:59Z", + "Open": 4434.81, + "Close": 4431.39, + "High": 4442.61, + "Low": 4430.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T05:45:00Z", + "Date": "2025-10-08T05:59:59Z", + "Open": 4431.39, + "Close": 4438.94, + "High": 4441.51, + "Low": 4422.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:00:00Z", + "Date": "2025-10-08T06:14:59Z", + "Open": 4438.94, + "Close": 4448.96, + "High": 4450.69, + "Low": 4425.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:15:00Z", + "Date": "2025-10-08T06:29:59Z", + "Open": 4448.96, + "Close": 4444.94, + "High": 4454.96, + "Low": 4441.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:30:00Z", + "Date": "2025-10-08T06:44:59Z", + "Open": 4444.94, + "Close": 4451.23, + "High": 4455.51, + "Low": 4439.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T06:45:00Z", + "Date": "2025-10-08T06:59:59Z", + "Open": 4451.23, + "Close": 4456.92, + "High": 4460.04, + "Low": 4448.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:00:00Z", + "Date": "2025-10-08T07:14:59Z", + "Open": 4456.92, + "Close": 4452.54, + "High": 4465.2, + "Low": 4449.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:15:00Z", + "Date": "2025-10-08T07:29:59Z", + "Open": 4452.54, + "Close": 4453.6, + "High": 4457.42, + "Low": 4447.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:30:00Z", + "Date": "2025-10-08T07:44:59Z", + "Open": 4453.6, + "Close": 4452.38, + "High": 4456.48, + "Low": 4444.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T07:45:00Z", + "Date": "2025-10-08T07:59:59Z", + "Open": 4452.38, + "Close": 4464.64, + "High": 4465.46, + "Low": 4445.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:00:00Z", + "Date": "2025-10-08T08:14:59Z", + "Open": 4464.64, + "Close": 4462.29, + "High": 4471.6, + "Low": 4459.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:15:00Z", + "Date": "2025-10-08T08:29:59Z", + "Open": 4462.29, + "Close": 4473.24, + "High": 4475.04, + "Low": 4459.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:30:00Z", + "Date": "2025-10-08T08:44:59Z", + "Open": 4473.24, + "Close": 4495.6, + "High": 4497.29, + "Low": 4471.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T08:45:00Z", + "Date": "2025-10-08T08:59:59Z", + "Open": 4495.6, + "Close": 4477.0, + "High": 4498.32, + "Low": 4471.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:00:00Z", + "Date": "2025-10-08T09:14:59Z", + "Open": 4477.0, + "Close": 4481.33, + "High": 4486.04, + "Low": 4476.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:15:00Z", + "Date": "2025-10-08T09:29:59Z", + "Open": 4481.33, + "Close": 4478.56, + "High": 4481.8, + "Low": 4472.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:30:00Z", + "Date": "2025-10-08T09:44:59Z", + "Open": 4478.56, + "Close": 4482.56, + "High": 4486.63, + "Low": 4475.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T09:45:00Z", + "Date": "2025-10-08T09:59:59Z", + "Open": 4482.56, + "Close": 4485.68, + "High": 4486.06, + "Low": 4476.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:00:00Z", + "Date": "2025-10-08T10:14:59Z", + "Open": 4485.68, + "Close": 4483.03, + "High": 4495.83, + "Low": 4481.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:15:00Z", + "Date": "2025-10-08T10:29:59Z", + "Open": 4483.03, + "Close": 4489.37, + "High": 4494.59, + "Low": 4481.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:30:00Z", + "Date": "2025-10-08T10:44:59Z", + "Open": 4489.37, + "Close": 4495.65, + "High": 4500.4, + "Low": 4487.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T10:45:00Z", + "Date": "2025-10-08T10:59:59Z", + "Open": 4495.65, + "Close": 4501.55, + "High": 4506.83, + "Low": 4494.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:00:00Z", + "Date": "2025-10-08T11:14:59Z", + "Open": 4501.55, + "Close": 4506.36, + "High": 4508.56, + "Low": 4493.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:15:00Z", + "Date": "2025-10-08T11:29:59Z", + "Open": 4506.36, + "Close": 4495.37, + "High": 4506.83, + "Low": 4491.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:30:00Z", + "Date": "2025-10-08T11:44:59Z", + "Open": 4495.37, + "Close": 4485.62, + "High": 4495.52, + "Low": 4484.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T11:45:00Z", + "Date": "2025-10-08T11:59:59Z", + "Open": 4485.62, + "Close": 4488.57, + "High": 4493.33, + "Low": 4484.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:00:00Z", + "Date": "2025-10-08T12:14:59Z", + "Open": 4488.57, + "Close": 4491.94, + "High": 4498.0, + "Low": 4480.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:15:00Z", + "Date": "2025-10-08T12:29:59Z", + "Open": 4491.94, + "Close": 4481.46, + "High": 4493.63, + "Low": 4474.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:30:00Z", + "Date": "2025-10-08T12:44:59Z", + "Open": 4481.46, + "Close": 4483.08, + "High": 4485.8, + "Low": 4474.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T12:45:00Z", + "Date": "2025-10-08T12:59:59Z", + "Open": 4483.08, + "Close": 4479.13, + "High": 4484.54, + "Low": 4470.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:00:00Z", + "Date": "2025-10-08T13:14:59Z", + "Open": 4479.13, + "Close": 4485.63, + "High": 4487.26, + "Low": 4470.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:15:00Z", + "Date": "2025-10-08T13:29:59Z", + "Open": 4485.63, + "Close": 4478.11, + "High": 4490.09, + "Low": 4477.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:30:00Z", + "Date": "2025-10-08T13:44:59Z", + "Open": 4478.11, + "Close": 4456.71, + "High": 4483.28, + "Low": 4450.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T13:45:00Z", + "Date": "2025-10-08T13:59:59Z", + "Open": 4456.71, + "Close": 4477.41, + "High": 4480.59, + "Low": 4443.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:00:00Z", + "Date": "2025-10-08T14:14:59Z", + "Open": 4477.41, + "Close": 4496.25, + "High": 4523.02, + "Low": 4477.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:15:00Z", + "Date": "2025-10-08T14:29:59Z", + "Open": 4496.25, + "Close": 4487.18, + "High": 4509.69, + "Low": 4484.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:30:00Z", + "Date": "2025-10-08T14:44:59Z", + "Open": 4487.18, + "Close": 4467.45, + "High": 4498.47, + "Low": 4460.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T14:45:00Z", + "Date": "2025-10-08T14:59:59Z", + "Open": 4467.45, + "Close": 4450.57, + "High": 4474.46, + "Low": 4440.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:00:00Z", + "Date": "2025-10-08T15:14:59Z", + "Open": 4450.57, + "Close": 4459.27, + "High": 4470.26, + "Low": 4448.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:15:00Z", + "Date": "2025-10-08T15:29:59Z", + "Open": 4459.27, + "Close": 4461.35, + "High": 4467.57, + "Low": 4438.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:30:00Z", + "Date": "2025-10-08T15:44:59Z", + "Open": 4461.35, + "Close": 4457.41, + "High": 4462.43, + "Low": 4453.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T15:45:00Z", + "Date": "2025-10-08T15:59:59Z", + "Open": 4457.41, + "Close": 4448.21, + "High": 4457.6, + "Low": 4441.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:00:00Z", + "Date": "2025-10-08T16:14:59Z", + "Open": 4448.21, + "Close": 4456.92, + "High": 4457.3, + "Low": 4439.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:15:00Z", + "Date": "2025-10-08T16:29:59Z", + "Open": 4456.92, + "Close": 4464.74, + "High": 4466.61, + "Low": 4455.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:30:00Z", + "Date": "2025-10-08T16:44:59Z", + "Open": 4464.74, + "Close": 4468.64, + "High": 4469.95, + "Low": 4455.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T16:45:00Z", + "Date": "2025-10-08T16:59:59Z", + "Open": 4468.64, + "Close": 4497.51, + "High": 4499.77, + "Low": 4464.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:00:00Z", + "Date": "2025-10-08T17:14:59Z", + "Open": 4497.51, + "Close": 4514.69, + "High": 4516.84, + "Low": 4491.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:15:00Z", + "Date": "2025-10-08T17:29:59Z", + "Open": 4514.69, + "Close": 4540.42, + "High": 4546.4, + "Low": 4510.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:30:00Z", + "Date": "2025-10-08T17:44:59Z", + "Open": 4540.42, + "Close": 4530.07, + "High": 4559.17, + "Low": 4529.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T17:45:00Z", + "Date": "2025-10-08T17:59:59Z", + "Open": 4530.07, + "Close": 4539.81, + "High": 4547.16, + "Low": 4526.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:00:00Z", + "Date": "2025-10-08T18:14:59Z", + "Open": 4539.81, + "Close": 4540.87, + "High": 4545.68, + "Low": 4526.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:15:00Z", + "Date": "2025-10-08T18:29:59Z", + "Open": 4540.87, + "Close": 4531.26, + "High": 4542.24, + "Low": 4529.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:30:00Z", + "Date": "2025-10-08T18:44:59Z", + "Open": 4531.26, + "Close": 4516.32, + "High": 4537.19, + "Low": 4514.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T18:45:00Z", + "Date": "2025-10-08T18:59:59Z", + "Open": 4516.32, + "Close": 4524.26, + "High": 4536.89, + "Low": 4516.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:00:00Z", + "Date": "2025-10-08T19:14:59Z", + "Open": 4524.26, + "Close": 4504.03, + "High": 4527.91, + "Low": 4501.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:15:00Z", + "Date": "2025-10-08T19:29:59Z", + "Open": 4504.03, + "Close": 4517.43, + "High": 4521.55, + "Low": 4499.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:30:00Z", + "Date": "2025-10-08T19:44:59Z", + "Open": 4517.43, + "Close": 4514.92, + "High": 4527.51, + "Low": 4511.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T19:45:00Z", + "Date": "2025-10-08T19:59:59Z", + "Open": 4514.92, + "Close": 4516.44, + "High": 4520.41, + "Low": 4509.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:00:00Z", + "Date": "2025-10-08T20:14:59Z", + "Open": 4516.44, + "Close": 4511.57, + "High": 4518.42, + "Low": 4505.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:15:00Z", + "Date": "2025-10-08T20:29:59Z", + "Open": 4511.57, + "Close": 4521.19, + "High": 4527.01, + "Low": 4511.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:30:00Z", + "Date": "2025-10-08T20:44:59Z", + "Open": 4521.19, + "Close": 4517.72, + "High": 4522.06, + "Low": 4513.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T20:45:00Z", + "Date": "2025-10-08T20:59:59Z", + "Open": 4517.72, + "Close": 4505.21, + "High": 4518.06, + "Low": 4500.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:00:00Z", + "Date": "2025-10-08T21:14:59Z", + "Open": 4505.21, + "Close": 4514.04, + "High": 4514.34, + "Low": 4503.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:15:00Z", + "Date": "2025-10-08T21:29:59Z", + "Open": 4514.04, + "Close": 4524.24, + "High": 4527.69, + "Low": 4512.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:30:00Z", + "Date": "2025-10-08T21:44:59Z", + "Open": 4524.24, + "Close": 4524.65, + "High": 4529.15, + "Low": 4522.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T21:45:00Z", + "Date": "2025-10-08T21:59:59Z", + "Open": 4524.65, + "Close": 4526.61, + "High": 4526.71, + "Low": 4515.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:00:00Z", + "Date": "2025-10-08T22:14:59Z", + "Open": 4526.61, + "Close": 4530.84, + "High": 4539.5, + "Low": 4523.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:15:00Z", + "Date": "2025-10-08T22:29:59Z", + "Open": 4530.84, + "Close": 4526.7, + "High": 4535.0, + "Low": 4525.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:30:00Z", + "Date": "2025-10-08T22:44:59Z", + "Open": 4526.7, + "Close": 4529.1, + "High": 4531.51, + "Low": 4526.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T22:45:00Z", + "Date": "2025-10-08T22:59:59Z", + "Open": 4529.1, + "Close": 4523.03, + "High": 4529.94, + "Low": 4522.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:00:00Z", + "Date": "2025-10-08T23:14:59Z", + "Open": 4523.03, + "Close": 4514.92, + "High": 4523.44, + "Low": 4510.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:15:00Z", + "Date": "2025-10-08T23:29:59Z", + "Open": 4514.92, + "Close": 4532.73, + "High": 4533.18, + "Low": 4513.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:30:00Z", + "Date": "2025-10-08T23:44:59Z", + "Open": 4532.73, + "Close": 4531.02, + "High": 4538.98, + "Low": 4530.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-08T23:45:00Z", + "Date": "2025-10-08T23:59:59Z", + "Open": 4531.02, + "Close": 4527.13, + "High": 4531.76, + "Low": 4524.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:00:00Z", + "Date": "2025-10-09T00:14:59Z", + "Open": 4527.13, + "Close": 4518.05, + "High": 4529.43, + "Low": 4515.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:15:00Z", + "Date": "2025-10-09T00:29:59Z", + "Open": 4518.05, + "Close": 4520.47, + "High": 4532.86, + "Low": 4517.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:30:00Z", + "Date": "2025-10-09T00:44:59Z", + "Open": 4520.47, + "Close": 4516.89, + "High": 4524.56, + "Low": 4511.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T00:45:00Z", + "Date": "2025-10-09T00:59:59Z", + "Open": 4516.89, + "Close": 4512.38, + "High": 4522.87, + "Low": 4508.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:00:00Z", + "Date": "2025-10-09T01:14:59Z", + "Open": 4512.38, + "Close": 4500.89, + "High": 4515.28, + "Low": 4499.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:15:00Z", + "Date": "2025-10-09T01:29:59Z", + "Open": 4500.89, + "Close": 4482.39, + "High": 4503.3, + "Low": 4478.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:30:00Z", + "Date": "2025-10-09T01:44:59Z", + "Open": 4482.39, + "Close": 4464.98, + "High": 4482.72, + "Low": 4463.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T01:45:00Z", + "Date": "2025-10-09T01:59:59Z", + "Open": 4464.98, + "Close": 4480.3, + "High": 4481.29, + "Low": 4464.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:00:00Z", + "Date": "2025-10-09T02:14:59Z", + "Open": 4480.3, + "Close": 4464.19, + "High": 4482.78, + "Low": 4454.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:15:00Z", + "Date": "2025-10-09T02:29:59Z", + "Open": 4464.19, + "Close": 4448.06, + "High": 4466.06, + "Low": 4442.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:30:00Z", + "Date": "2025-10-09T02:44:59Z", + "Open": 4448.06, + "Close": 4423.1, + "High": 4454.27, + "Low": 4416.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T02:45:00Z", + "Date": "2025-10-09T02:59:59Z", + "Open": 4423.1, + "Close": 4414.25, + "High": 4433.48, + "Low": 4405.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:00:00Z", + "Date": "2025-10-09T03:14:59Z", + "Open": 4414.25, + "Close": 4432.8, + "High": 4436.16, + "Low": 4413.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:15:00Z", + "Date": "2025-10-09T03:29:59Z", + "Open": 4432.8, + "Close": 4442.49, + "High": 4445.91, + "Low": 4432.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:30:00Z", + "Date": "2025-10-09T03:44:59Z", + "Open": 4442.49, + "Close": 4442.14, + "High": 4449.62, + "Low": 4439.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T03:45:00Z", + "Date": "2025-10-09T03:59:59Z", + "Open": 4442.14, + "Close": 4451.54, + "High": 4454.25, + "Low": 4441.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:00:00Z", + "Date": "2025-10-09T04:14:59Z", + "Open": 4451.54, + "Close": 4439.89, + "High": 4454.22, + "Low": 4439.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:15:00Z", + "Date": "2025-10-09T04:29:59Z", + "Open": 4439.89, + "Close": 4458.53, + "High": 4459.73, + "Low": 4439.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:30:00Z", + "Date": "2025-10-09T04:44:59Z", + "Open": 4458.53, + "Close": 4447.34, + "High": 4459.0, + "Low": 4445.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T04:45:00Z", + "Date": "2025-10-09T04:59:59Z", + "Open": 4447.34, + "Close": 4456.0, + "High": 4457.41, + "Low": 4446.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:00:00Z", + "Date": "2025-10-09T05:14:59Z", + "Open": 4456.0, + "Close": 4443.74, + "High": 4461.38, + "Low": 4443.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:15:00Z", + "Date": "2025-10-09T05:29:59Z", + "Open": 4443.74, + "Close": 4448.1, + "High": 4448.43, + "Low": 4438.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:30:00Z", + "Date": "2025-10-09T05:44:59Z", + "Open": 4448.1, + "Close": 4447.96, + "High": 4456.04, + "Low": 4442.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T05:45:00Z", + "Date": "2025-10-09T05:59:59Z", + "Open": 4447.96, + "Close": 4455.71, + "High": 4456.3, + "Low": 4444.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:00:00Z", + "Date": "2025-10-09T06:14:59Z", + "Open": 4455.71, + "Close": 4438.91, + "High": 4456.21, + "Low": 4432.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:15:00Z", + "Date": "2025-10-09T06:29:59Z", + "Open": 4438.91, + "Close": 4435.02, + "High": 4442.95, + "Low": 4424.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:30:00Z", + "Date": "2025-10-09T06:44:59Z", + "Open": 4435.02, + "Close": 4441.51, + "High": 4445.17, + "Low": 4430.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T06:45:00Z", + "Date": "2025-10-09T06:59:59Z", + "Open": 4441.51, + "Close": 4430.17, + "High": 4444.97, + "Low": 4425.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:00:00Z", + "Date": "2025-10-09T07:14:59Z", + "Open": 4430.17, + "Close": 4428.72, + "High": 4434.83, + "Low": 4425.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:15:00Z", + "Date": "2025-10-09T07:29:59Z", + "Open": 4428.72, + "Close": 4425.36, + "High": 4435.85, + "Low": 4419.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:30:00Z", + "Date": "2025-10-09T07:44:59Z", + "Open": 4425.36, + "Close": 4418.0, + "High": 4426.05, + "Low": 4411.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T07:45:00Z", + "Date": "2025-10-09T07:59:59Z", + "Open": 4418.0, + "Close": 4427.44, + "High": 4438.66, + "Low": 4416.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:00:00Z", + "Date": "2025-10-09T08:14:59Z", + "Open": 4427.44, + "Close": 4404.65, + "High": 4428.3, + "Low": 4403.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:15:00Z", + "Date": "2025-10-09T08:29:59Z", + "Open": 4404.65, + "Close": 4339.89, + "High": 4406.85, + "Low": 4337.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:30:00Z", + "Date": "2025-10-09T08:44:59Z", + "Open": 4339.89, + "Close": 4340.02, + "High": 4360.31, + "Low": 4331.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T08:45:00Z", + "Date": "2025-10-09T08:59:59Z", + "Open": 4340.02, + "Close": 4328.73, + "High": 4352.82, + "Low": 4321.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:00:00Z", + "Date": "2025-10-09T09:14:59Z", + "Open": 4328.73, + "Close": 4347.29, + "High": 4350.43, + "Low": 4326.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:15:00Z", + "Date": "2025-10-09T09:29:59Z", + "Open": 4347.29, + "Close": 4351.92, + "High": 4357.11, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:30:00Z", + "Date": "2025-10-09T09:44:59Z", + "Open": 4351.92, + "Close": 4339.23, + "High": 4354.49, + "Low": 4338.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T09:45:00Z", + "Date": "2025-10-09T09:59:59Z", + "Open": 4339.23, + "Close": 4335.97, + "High": 4346.76, + "Low": 4332.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:00:00Z", + "Date": "2025-10-09T10:14:59Z", + "Open": 4335.97, + "Close": 4345.81, + "High": 4347.57, + "Low": 4330.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:15:00Z", + "Date": "2025-10-09T10:29:59Z", + "Open": 4345.81, + "Close": 4331.23, + "High": 4347.96, + "Low": 4326.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:30:00Z", + "Date": "2025-10-09T10:44:59Z", + "Open": 4331.23, + "Close": 4351.49, + "High": 4359.03, + "Low": 4330.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T10:45:00Z", + "Date": "2025-10-09T10:59:59Z", + "Open": 4351.49, + "Close": 4355.98, + "High": 4360.11, + "Low": 4346.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:00:00Z", + "Date": "2025-10-09T11:14:59Z", + "Open": 4355.98, + "Close": 4360.92, + "High": 4364.83, + "Low": 4355.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:15:00Z", + "Date": "2025-10-09T11:29:59Z", + "Open": 4360.92, + "Close": 4376.61, + "High": 4377.25, + "Low": 4359.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:30:00Z", + "Date": "2025-10-09T11:44:59Z", + "Open": 4376.61, + "Close": 4385.97, + "High": 4388.59, + "Low": 4368.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T11:45:00Z", + "Date": "2025-10-09T11:59:59Z", + "Open": 4385.97, + "Close": 4374.98, + "High": 4386.42, + "Low": 4374.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:00:00Z", + "Date": "2025-10-09T12:14:59Z", + "Open": 4374.98, + "Close": 4383.97, + "High": 4393.12, + "Low": 4371.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:15:00Z", + "Date": "2025-10-09T12:29:59Z", + "Open": 4383.97, + "Close": 4385.63, + "High": 4392.15, + "Low": 4378.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:30:00Z", + "Date": "2025-10-09T12:44:59Z", + "Open": 4385.63, + "Close": 4406.78, + "High": 4413.89, + "Low": 4379.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T12:45:00Z", + "Date": "2025-10-09T12:59:59Z", + "Open": 4406.78, + "Close": 4406.19, + "High": 4411.65, + "Low": 4397.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:00:00Z", + "Date": "2025-10-09T13:14:59Z", + "Open": 4406.19, + "Close": 4391.11, + "High": 4409.4, + "Low": 4388.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:15:00Z", + "Date": "2025-10-09T13:29:59Z", + "Open": 4391.11, + "Close": 4400.49, + "High": 4403.83, + "Low": 4388.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:30:00Z", + "Date": "2025-10-09T13:44:59Z", + "Open": 4400.49, + "Close": 4369.19, + "High": 4400.8, + "Low": 4364.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T13:45:00Z", + "Date": "2025-10-09T13:59:59Z", + "Open": 4369.19, + "Close": 4351.73, + "High": 4389.12, + "Low": 4349.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:00:00Z", + "Date": "2025-10-09T14:14:59Z", + "Open": 4351.73, + "Close": 4374.47, + "High": 4374.9, + "Low": 4337.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:15:00Z", + "Date": "2025-10-09T14:29:59Z", + "Open": 4374.47, + "Close": 4344.36, + "High": 4376.35, + "Low": 4340.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:30:00Z", + "Date": "2025-10-09T14:44:59Z", + "Open": 4344.36, + "Close": 4320.03, + "High": 4344.36, + "Low": 4307.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T14:45:00Z", + "Date": "2025-10-09T14:59:59Z", + "Open": 4320.03, + "Close": 4346.42, + "High": 4349.48, + "Low": 4318.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:00:00Z", + "Date": "2025-10-09T15:14:59Z", + "Open": 4346.42, + "Close": 4350.09, + "High": 4365.3, + "Low": 4346.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:15:00Z", + "Date": "2025-10-09T15:29:59Z", + "Open": 4350.09, + "Close": 4318.43, + "High": 4356.63, + "Low": 4315.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:30:00Z", + "Date": "2025-10-09T15:44:59Z", + "Open": 4318.43, + "Close": 4295.62, + "High": 4321.57, + "Low": 4293.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T15:45:00Z", + "Date": "2025-10-09T15:59:59Z", + "Open": 4295.62, + "Close": 4316.7, + "High": 4326.46, + "Low": 4295.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:00:00Z", + "Date": "2025-10-09T16:14:59Z", + "Open": 4316.7, + "Close": 4319.58, + "High": 4327.39, + "Low": 4313.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:15:00Z", + "Date": "2025-10-09T16:29:59Z", + "Open": 4319.58, + "Close": 4309.88, + "High": 4329.86, + "Low": 4294.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:30:00Z", + "Date": "2025-10-09T16:44:59Z", + "Open": 4309.88, + "Close": 4305.25, + "High": 4310.76, + "Low": 4289.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T16:45:00Z", + "Date": "2025-10-09T16:59:59Z", + "Open": 4305.25, + "Close": 4279.2, + "High": 4307.84, + "Low": 4269.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:00:00Z", + "Date": "2025-10-09T17:14:59Z", + "Open": 4279.2, + "Close": 4307.11, + "High": 4312.04, + "Low": 4271.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:15:00Z", + "Date": "2025-10-09T17:29:59Z", + "Open": 4307.11, + "Close": 4304.48, + "High": 4319.55, + "Low": 4300.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:30:00Z", + "Date": "2025-10-09T17:44:59Z", + "Open": 4303.74, + "Close": 4319.06, + "High": 4324.67, + "Low": 4303.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T17:45:00Z", + "Date": "2025-10-09T17:59:59Z", + "Open": 4319.06, + "Close": 4337.4, + "High": 4337.88, + "Low": 4316.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:00:00Z", + "Date": "2025-10-09T18:14:59Z", + "Open": 4337.4, + "Close": 4332.78, + "High": 4339.28, + "Low": 4322.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:15:00Z", + "Date": "2025-10-09T18:29:59Z", + "Open": 4332.78, + "Close": 4327.34, + "High": 4342.89, + "Low": 4326.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:30:00Z", + "Date": "2025-10-09T18:44:59Z", + "Open": 4328.0, + "Close": 4313.43, + "High": 4330.14, + "Low": 4309.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T18:45:00Z", + "Date": "2025-10-09T18:59:59Z", + "Open": 4313.43, + "Close": 4310.13, + "High": 4316.52, + "Low": 4302.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:00:00Z", + "Date": "2025-10-09T19:14:59Z", + "Open": 4310.13, + "Close": 4323.23, + "High": 4326.16, + "Low": 4309.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:15:00Z", + "Date": "2025-10-09T19:29:59Z", + "Open": 4323.23, + "Close": 4337.48, + "High": 4338.54, + "Low": 4316.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:30:00Z", + "Date": "2025-10-09T19:44:59Z", + "Open": 4337.48, + "Close": 4331.41, + "High": 4340.47, + "Low": 4330.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T19:45:00Z", + "Date": "2025-10-09T19:59:59Z", + "Open": 4331.41, + "Close": 4339.62, + "High": 4346.3, + "Low": 4326.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:00:00Z", + "Date": "2025-10-09T20:14:59Z", + "Open": 4339.62, + "Close": 4334.38, + "High": 4350.53, + "Low": 4334.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:15:00Z", + "Date": "2025-10-09T20:29:59Z", + "Open": 4334.38, + "Close": 4331.72, + "High": 4336.49, + "Low": 4330.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:30:00Z", + "Date": "2025-10-09T20:44:59Z", + "Open": 4331.72, + "Close": 4343.27, + "High": 4343.5, + "Low": 4331.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T20:45:00Z", + "Date": "2025-10-09T20:59:59Z", + "Open": 4343.27, + "Close": 4339.93, + "High": 4346.6, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:00:00Z", + "Date": "2025-10-09T21:14:59Z", + "Open": 4339.93, + "Close": 4357.68, + "High": 4359.64, + "Low": 4337.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:15:00Z", + "Date": "2025-10-09T21:29:59Z", + "Open": 4357.68, + "Close": 4348.3, + "High": 4359.26, + "Low": 4347.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:30:00Z", + "Date": "2025-10-09T21:44:59Z", + "Open": 4348.3, + "Close": 4354.09, + "High": 4358.26, + "Low": 4342.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T21:45:00Z", + "Date": "2025-10-09T21:59:59Z", + "Open": 4354.09, + "Close": 4360.0, + "High": 4361.78, + "Low": 4351.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:00:00Z", + "Date": "2025-10-09T22:14:59Z", + "Open": 4360.0, + "Close": 4365.6, + "High": 4368.13, + "Low": 4354.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:15:00Z", + "Date": "2025-10-09T22:29:59Z", + "Open": 4365.6, + "Close": 4375.54, + "High": 4375.65, + "Low": 4363.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:30:00Z", + "Date": "2025-10-09T22:44:59Z", + "Open": 4375.54, + "Close": 4381.75, + "High": 4383.31, + "Low": 4370.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T22:45:00Z", + "Date": "2025-10-09T22:59:59Z", + "Open": 4381.75, + "Close": 4380.62, + "High": 4385.63, + "Low": 4376.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:00:00Z", + "Date": "2025-10-09T23:14:59Z", + "Open": 4380.62, + "Close": 4370.16, + "High": 4382.22, + "Low": 4367.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:15:00Z", + "Date": "2025-10-09T23:29:59Z", + "Open": 4370.16, + "Close": 4368.83, + "High": 4372.5, + "Low": 4359.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:30:00Z", + "Date": "2025-10-09T23:44:59Z", + "Open": 4368.83, + "Close": 4370.12, + "High": 4370.7, + "Low": 4363.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-09T23:45:00Z", + "Date": "2025-10-09T23:59:59Z", + "Open": 4370.12, + "Close": 4370.37, + "High": 4371.39, + "Low": 4366.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:00:00Z", + "Date": "2025-10-10T00:14:59Z", + "Open": 4370.37, + "Close": 4368.52, + "High": 4374.73, + "Low": 4364.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:15:00Z", + "Date": "2025-10-10T00:29:59Z", + "Open": 4368.52, + "Close": 4385.67, + "High": 4386.71, + "Low": 4368.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:30:00Z", + "Date": "2025-10-10T00:44:59Z", + "Open": 4385.67, + "Close": 4379.64, + "High": 4386.48, + "Low": 4377.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T00:45:00Z", + "Date": "2025-10-10T00:59:59Z", + "Open": 4379.64, + "Close": 4382.92, + "High": 4384.34, + "Low": 4374.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:00:00Z", + "Date": "2025-10-10T01:14:59Z", + "Open": 4382.92, + "Close": 4389.3, + "High": 4392.14, + "Low": 4378.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:15:00Z", + "Date": "2025-10-10T01:29:59Z", + "Open": 4389.3, + "Close": 4394.72, + "High": 4396.38, + "Low": 4386.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:30:00Z", + "Date": "2025-10-10T01:44:59Z", + "Open": 4394.72, + "Close": 4376.09, + "High": 4395.76, + "Low": 4373.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T01:45:00Z", + "Date": "2025-10-10T01:59:59Z", + "Open": 4376.09, + "Close": 4375.33, + "High": 4384.43, + "Low": 4373.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:00:00Z", + "Date": "2025-10-10T02:14:59Z", + "Open": 4375.33, + "Close": 4368.82, + "High": 4376.5, + "Low": 4361.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:15:00Z", + "Date": "2025-10-10T02:29:59Z", + "Open": 4368.82, + "Close": 4379.02, + "High": 4382.76, + "Low": 4368.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:30:00Z", + "Date": "2025-10-10T02:44:59Z", + "Open": 4379.02, + "Close": 4370.57, + "High": 4382.14, + "Low": 4366.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T02:45:00Z", + "Date": "2025-10-10T02:59:59Z", + "Open": 4370.57, + "Close": 4361.41, + "High": 4371.19, + "Low": 4353.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:00:00Z", + "Date": "2025-10-10T03:14:59Z", + "Open": 4361.41, + "Close": 4356.83, + "High": 4363.88, + "Low": 4349.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:15:00Z", + "Date": "2025-10-10T03:29:59Z", + "Open": 4356.83, + "Close": 4379.24, + "High": 4379.73, + "Low": 4352.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:30:00Z", + "Date": "2025-10-10T03:44:59Z", + "Open": 4379.24, + "Close": 4387.78, + "High": 4393.78, + "Low": 4379.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T03:45:00Z", + "Date": "2025-10-10T03:59:59Z", + "Open": 4387.78, + "Close": 4349.33, + "High": 4391.52, + "Low": 4345.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:00:00Z", + "Date": "2025-10-10T04:14:59Z", + "Open": 4349.33, + "Close": 4359.07, + "High": 4363.77, + "Low": 4346.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:15:00Z", + "Date": "2025-10-10T04:29:59Z", + "Open": 4359.07, + "Close": 4350.41, + "High": 4359.92, + "Low": 4347.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:30:00Z", + "Date": "2025-10-10T04:44:59Z", + "Open": 4350.41, + "Close": 4343.03, + "High": 4356.7, + "Low": 4336.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T04:45:00Z", + "Date": "2025-10-10T04:59:59Z", + "Open": 4343.03, + "Close": 4345.97, + "High": 4347.9, + "Low": 4340.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:00:00Z", + "Date": "2025-10-10T05:14:59Z", + "Open": 4345.97, + "Close": 4336.12, + "High": 4346.96, + "Low": 4328.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:15:00Z", + "Date": "2025-10-10T05:29:59Z", + "Open": 4336.12, + "Close": 4356.65, + "High": 4365.08, + "Low": 4335.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:30:00Z", + "Date": "2025-10-10T05:44:59Z", + "Open": 4356.65, + "Close": 4359.44, + "High": 4360.48, + "Low": 4346.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T05:45:00Z", + "Date": "2025-10-10T05:59:59Z", + "Open": 4359.44, + "Close": 4369.47, + "High": 4371.55, + "Low": 4358.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:00:00Z", + "Date": "2025-10-10T06:14:59Z", + "Open": 4369.47, + "Close": 4368.73, + "High": 4378.71, + "Low": 4365.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:15:00Z", + "Date": "2025-10-10T06:29:59Z", + "Open": 4368.73, + "Close": 4352.86, + "High": 4373.99, + "Low": 4351.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:30:00Z", + "Date": "2025-10-10T06:44:59Z", + "Open": 4352.86, + "Close": 4349.5, + "High": 4358.53, + "Low": 4339.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T06:45:00Z", + "Date": "2025-10-10T06:59:59Z", + "Open": 4349.5, + "Close": 4329.29, + "High": 4355.62, + "Low": 4321.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:00:00Z", + "Date": "2025-10-10T07:14:59Z", + "Open": 4329.29, + "Close": 4328.37, + "High": 4331.67, + "Low": 4316.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:15:00Z", + "Date": "2025-10-10T07:29:59Z", + "Open": 4328.37, + "Close": 4329.18, + "High": 4334.18, + "Low": 4319.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:30:00Z", + "Date": "2025-10-10T07:44:59Z", + "Open": 4329.18, + "Close": 4333.67, + "High": 4336.27, + "Low": 4323.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T07:45:00Z", + "Date": "2025-10-10T07:59:59Z", + "Open": 4333.67, + "Close": 4324.43, + "High": 4334.32, + "Low": 4319.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:00:00Z", + "Date": "2025-10-10T08:14:59Z", + "Open": 4324.43, + "Close": 4325.83, + "High": 4334.67, + "Low": 4314.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:15:00Z", + "Date": "2025-10-10T08:29:59Z", + "Open": 4325.83, + "Close": 4336.26, + "High": 4338.24, + "Low": 4325.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:30:00Z", + "Date": "2025-10-10T08:44:59Z", + "Open": 4336.26, + "Close": 4332.09, + "High": 4340.69, + "Low": 4327.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T08:45:00Z", + "Date": "2025-10-10T08:59:59Z", + "Open": 4332.09, + "Close": 4347.34, + "High": 4351.12, + "Low": 4332.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:00:00Z", + "Date": "2025-10-10T09:14:59Z", + "Open": 4347.34, + "Close": 4340.76, + "High": 4347.75, + "Low": 4335.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:15:00Z", + "Date": "2025-10-10T09:29:59Z", + "Open": 4340.76, + "Close": 4350.16, + "High": 4352.08, + "Low": 4332.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:30:00Z", + "Date": "2025-10-10T09:44:59Z", + "Open": 4350.16, + "Close": 4343.77, + "High": 4353.09, + "Low": 4342.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T09:45:00Z", + "Date": "2025-10-10T09:59:59Z", + "Open": 4343.77, + "Close": 4323.61, + "High": 4347.06, + "Low": 4320.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:00:00Z", + "Date": "2025-10-10T10:14:59Z", + "Open": 4323.61, + "Close": 4326.26, + "High": 4331.12, + "Low": 4321.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:15:00Z", + "Date": "2025-10-10T10:29:59Z", + "Open": 4326.26, + "Close": 4326.81, + "High": 4336.65, + "Low": 4325.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:30:00Z", + "Date": "2025-10-10T10:44:59Z", + "Open": 4326.81, + "Close": 4333.85, + "High": 4334.29, + "Low": 4323.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T10:45:00Z", + "Date": "2025-10-10T10:59:59Z", + "Open": 4333.85, + "Close": 4344.27, + "High": 4347.55, + "Low": 4331.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:00:00Z", + "Date": "2025-10-10T11:14:59Z", + "Open": 4344.27, + "Close": 4337.39, + "High": 4349.46, + "Low": 4337.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:15:00Z", + "Date": "2025-10-10T11:29:59Z", + "Open": 4337.39, + "Close": 4336.24, + "High": 4340.87, + "Low": 4329.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:30:00Z", + "Date": "2025-10-10T11:44:59Z", + "Open": 4336.24, + "Close": 4339.73, + "High": 4341.73, + "Low": 4335.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T11:45:00Z", + "Date": "2025-10-10T11:59:59Z", + "Open": 4339.73, + "Close": 4344.59, + "High": 4348.73, + "Low": 4338.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:00:00Z", + "Date": "2025-10-10T12:14:59Z", + "Open": 4344.59, + "Close": 4339.85, + "High": 4354.12, + "Low": 4338.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:15:00Z", + "Date": "2025-10-10T12:29:59Z", + "Open": 4339.85, + "Close": 4346.28, + "High": 4349.52, + "Low": 4336.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:30:00Z", + "Date": "2025-10-10T12:44:59Z", + "Open": 4346.28, + "Close": 4340.74, + "High": 4350.72, + "Low": 4340.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T12:45:00Z", + "Date": "2025-10-10T12:59:59Z", + "Open": 4340.74, + "Close": 4350.15, + "High": 4350.41, + "Low": 4339.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:00:00Z", + "Date": "2025-10-10T13:14:59Z", + "Open": 4350.15, + "Close": 4355.89, + "High": 4362.98, + "Low": 4349.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:15:00Z", + "Date": "2025-10-10T13:29:59Z", + "Open": 4355.89, + "Close": 4365.43, + "High": 4369.56, + "Low": 4349.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:30:00Z", + "Date": "2025-10-10T13:44:59Z", + "Open": 4365.43, + "Close": 4377.17, + "High": 4391.99, + "Low": 4361.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T13:45:00Z", + "Date": "2025-10-10T13:59:59Z", + "Open": 4377.17, + "Close": 4358.0, + "High": 4378.78, + "Low": 4346.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:00:00Z", + "Date": "2025-10-10T14:14:59Z", + "Open": 4358.0, + "Close": 4352.48, + "High": 4377.13, + "Low": 4348.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:15:00Z", + "Date": "2025-10-10T14:29:59Z", + "Open": 4352.48, + "Close": 4328.02, + "High": 4356.73, + "Low": 4322.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:30:00Z", + "Date": "2025-10-10T14:44:59Z", + "Open": 4328.02, + "Close": 4331.99, + "High": 4342.6, + "Low": 4325.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T14:45:00Z", + "Date": "2025-10-10T14:59:59Z", + "Open": 4331.99, + "Close": 4283.33, + "High": 4334.43, + "Low": 4281.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:00:00Z", + "Date": "2025-10-10T15:14:59Z", + "Open": 4283.33, + "Close": 4259.62, + "High": 4284.64, + "Low": 4248.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:15:00Z", + "Date": "2025-10-10T15:29:59Z", + "Open": 4259.62, + "Close": 4163.14, + "High": 4268.24, + "Low": 4162.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:30:00Z", + "Date": "2025-10-10T15:44:59Z", + "Open": 4163.14, + "Close": 4139.96, + "High": 4163.69, + "Low": 4080.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T15:45:00Z", + "Date": "2025-10-10T15:59:59Z", + "Open": 4139.96, + "Close": 4104.14, + "High": 4142.31, + "Low": 4094.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:00:00Z", + "Date": "2025-10-10T16:14:59Z", + "Open": 4104.14, + "Close": 4114.32, + "High": 4131.31, + "Low": 4087.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:15:00Z", + "Date": "2025-10-10T16:29:59Z", + "Open": 4114.32, + "Close": 4118.69, + "High": 4130.48, + "Low": 4099.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:30:00Z", + "Date": "2025-10-10T16:44:59Z", + "Open": 4118.69, + "Close": 4114.92, + "High": 4139.75, + "Low": 4112.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T16:45:00Z", + "Date": "2025-10-10T16:59:59Z", + "Open": 4114.92, + "Close": 4110.32, + "High": 4120.85, + "Low": 4102.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:00:00Z", + "Date": "2025-10-10T17:14:59Z", + "Open": 4110.32, + "Close": 4094.08, + "High": 4113.77, + "Low": 4091.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:15:00Z", + "Date": "2025-10-10T17:29:59Z", + "Open": 4094.08, + "Close": 4106.57, + "High": 4111.56, + "Low": 4089.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:30:00Z", + "Date": "2025-10-10T17:44:59Z", + "Open": 4106.57, + "Close": 4096.97, + "High": 4108.72, + "Low": 4092.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T17:45:00Z", + "Date": "2025-10-10T17:59:59Z", + "Open": 4096.97, + "Close": 4095.11, + "High": 4105.39, + "Low": 4079.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:00:00Z", + "Date": "2025-10-10T18:14:59Z", + "Open": 4095.11, + "Close": 4085.51, + "High": 4101.09, + "Low": 4076.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:15:00Z", + "Date": "2025-10-10T18:29:59Z", + "Open": 4085.51, + "Close": 4089.02, + "High": 4101.16, + "Low": 4079.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:30:00Z", + "Date": "2025-10-10T18:44:59Z", + "Open": 4089.02, + "Close": 4074.89, + "High": 4095.21, + "Low": 4063.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T18:45:00Z", + "Date": "2025-10-10T18:59:59Z", + "Open": 4074.89, + "Close": 4054.34, + "High": 4085.14, + "Low": 4054.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:00:00Z", + "Date": "2025-10-10T19:14:59Z", + "Open": 4054.34, + "Close": 4031.21, + "High": 4064.54, + "Low": 4023.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:15:00Z", + "Date": "2025-10-10T19:29:59Z", + "Open": 4031.21, + "Close": 3957.56, + "High": 4032.05, + "Low": 3954.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:30:00Z", + "Date": "2025-10-10T19:44:59Z", + "Open": 3957.56, + "Close": 4025.16, + "High": 4028.76, + "Low": 3953.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T19:45:00Z", + "Date": "2025-10-10T19:59:59Z", + "Open": 4025.16, + "Close": 3998.13, + "High": 4038.73, + "Low": 3994.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:00:00Z", + "Date": "2025-10-10T20:14:59Z", + "Open": 3998.13, + "Close": 4005.42, + "High": 4020.47, + "Low": 3996.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:15:00Z", + "Date": "2025-10-10T20:29:59Z", + "Open": 4005.42, + "Close": 4024.84, + "High": 4025.32, + "Low": 3998.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:30:00Z", + "Date": "2025-10-10T20:44:59Z", + "Open": 4024.84, + "Close": 4017.59, + "High": 4025.55, + "Low": 4008.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T20:45:00Z", + "Date": "2025-10-10T20:59:59Z", + "Open": 4017.59, + "Close": 3864.71, + "High": 4020.85, + "Low": 3852.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:00:00Z", + "Date": "2025-10-10T21:14:59Z", + "Open": 3864.71, + "Close": 3713.04, + "High": 3914.63, + "Low": 3654.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:15:00Z", + "Date": "2025-10-10T21:29:59Z", + "Open": 3713.04, + "Close": 3603.36, + "High": 3779.84, + "Low": 3431.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:30:00Z", + "Date": "2025-10-10T21:44:59Z", + "Open": 3603.36, + "Close": 3820.73, + "High": 3836.18, + "Low": 3593.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T21:45:00Z", + "Date": "2025-10-10T21:59:59Z", + "Open": 3820.73, + "Close": 3950.44, + "High": 3986.66, + "Low": 3794.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:00:00Z", + "Date": "2025-10-10T22:14:59Z", + "Open": 3950.44, + "Close": 3900.97, + "High": 3965.56, + "Low": 3858.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:15:00Z", + "Date": "2025-10-10T22:29:59Z", + "Open": 3900.97, + "Close": 3883.98, + "High": 3918.05, + "Low": 3852.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:30:00Z", + "Date": "2025-10-10T22:44:59Z", + "Open": 3883.98, + "Close": 3891.89, + "High": 3915.38, + "Low": 3870.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T22:45:00Z", + "Date": "2025-10-10T22:59:59Z", + "Open": 3891.89, + "Close": 3865.66, + "High": 3919.44, + "Low": 3852.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:00:00Z", + "Date": "2025-10-10T23:14:59Z", + "Open": 3865.66, + "Close": 3837.77, + "High": 3886.5, + "Low": 3809.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:15:00Z", + "Date": "2025-10-10T23:29:59Z", + "Open": 3837.77, + "Close": 3873.09, + "High": 3889.92, + "Low": 3828.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:30:00Z", + "Date": "2025-10-10T23:44:59Z", + "Open": 3873.09, + "Close": 3904.5, + "High": 3922.5, + "Low": 3869.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-10T23:45:00Z", + "Date": "2025-10-10T23:59:59Z", + "Open": 3904.5, + "Close": 3834.85, + "High": 3907.51, + "Low": 3814.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:00:00Z", + "Date": "2025-10-11T00:14:59Z", + "Open": 3834.85, + "Close": 3878.27, + "High": 3886.04, + "Low": 3827.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:15:00Z", + "Date": "2025-10-11T00:29:59Z", + "Open": 3878.27, + "Close": 3852.12, + "High": 3881.95, + "Low": 3811.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:30:00Z", + "Date": "2025-10-11T00:44:59Z", + "Open": 3852.12, + "Close": 3848.47, + "High": 3853.23, + "Low": 3825.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T00:45:00Z", + "Date": "2025-10-11T00:59:59Z", + "Open": 3848.47, + "Close": 3843.17, + "High": 3875.95, + "Low": 3840.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:00:00Z", + "Date": "2025-10-11T01:14:59Z", + "Open": 3843.17, + "Close": 3814.0, + "High": 3844.99, + "Low": 3806.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:15:00Z", + "Date": "2025-10-11T01:29:59Z", + "Open": 3814.0, + "Close": 3768.72, + "High": 3815.17, + "Low": 3762.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:30:00Z", + "Date": "2025-10-11T01:44:59Z", + "Open": 3768.72, + "Close": 3754.6, + "High": 3799.71, + "Low": 3752.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T01:45:00Z", + "Date": "2025-10-11T01:59:59Z", + "Open": 3754.6, + "Close": 3738.62, + "High": 3778.53, + "Low": 3733.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:00:00Z", + "Date": "2025-10-11T02:14:59Z", + "Open": 3738.62, + "Close": 3778.85, + "High": 3782.87, + "Low": 3734.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:15:00Z", + "Date": "2025-10-11T02:29:59Z", + "Open": 3778.85, + "Close": 3810.48, + "High": 3820.42, + "Low": 3777.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:30:00Z", + "Date": "2025-10-11T02:44:59Z", + "Open": 3810.48, + "Close": 3861.99, + "High": 3864.93, + "Low": 3808.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T02:45:00Z", + "Date": "2025-10-11T02:59:59Z", + "Open": 3861.99, + "Close": 3845.61, + "High": 3861.99, + "Low": 3837.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:00:00Z", + "Date": "2025-10-11T03:14:59Z", + "Open": 3845.61, + "Close": 3794.01, + "High": 3852.57, + "Low": 3783.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:15:00Z", + "Date": "2025-10-11T03:29:59Z", + "Open": 3794.01, + "Close": 3783.07, + "High": 3794.92, + "Low": 3774.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:30:00Z", + "Date": "2025-10-11T03:44:59Z", + "Open": 3783.07, + "Close": 3780.64, + "High": 3793.29, + "Low": 3760.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T03:45:00Z", + "Date": "2025-10-11T03:59:59Z", + "Open": 3780.64, + "Close": 3796.68, + "High": 3800.74, + "Low": 3775.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:00:00Z", + "Date": "2025-10-11T04:14:59Z", + "Open": 3796.68, + "Close": 3803.34, + "High": 3813.47, + "Low": 3788.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:15:00Z", + "Date": "2025-10-11T04:29:59Z", + "Open": 3803.34, + "Close": 3814.43, + "High": 3823.39, + "Low": 3797.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:30:00Z", + "Date": "2025-10-11T04:44:59Z", + "Open": 3814.43, + "Close": 3800.46, + "High": 3815.95, + "Low": 3785.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T04:45:00Z", + "Date": "2025-10-11T04:59:59Z", + "Open": 3800.46, + "Close": 3823.19, + "High": 3823.31, + "Low": 3786.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:00:00Z", + "Date": "2025-10-11T05:14:59Z", + "Open": 3823.19, + "Close": 3817.26, + "High": 3836.54, + "Low": 3810.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:15:00Z", + "Date": "2025-10-11T05:29:59Z", + "Open": 3817.26, + "Close": 3774.86, + "High": 3818.5, + "Low": 3768.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:30:00Z", + "Date": "2025-10-11T05:44:59Z", + "Open": 3774.86, + "Close": 3779.96, + "High": 3792.91, + "Low": 3774.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T05:45:00Z", + "Date": "2025-10-11T05:59:59Z", + "Open": 3779.96, + "Close": 3793.61, + "High": 3806.91, + "Low": 3777.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:00:00Z", + "Date": "2025-10-11T06:14:59Z", + "Open": 3793.61, + "Close": 3804.55, + "High": 3813.78, + "Low": 3784.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:15:00Z", + "Date": "2025-10-11T06:29:59Z", + "Open": 3804.55, + "Close": 3807.43, + "High": 3816.34, + "Low": 3795.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:30:00Z", + "Date": "2025-10-11T06:44:59Z", + "Open": 3807.43, + "Close": 3792.86, + "High": 3810.93, + "Low": 3785.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T06:45:00Z", + "Date": "2025-10-11T06:59:59Z", + "Open": 3792.86, + "Close": 3786.13, + "High": 3799.09, + "Low": 3777.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:00:00Z", + "Date": "2025-10-11T07:14:59Z", + "Open": 3786.13, + "Close": 3777.46, + "High": 3789.17, + "Low": 3760.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:15:00Z", + "Date": "2025-10-11T07:29:59Z", + "Open": 3777.46, + "Close": 3767.88, + "High": 3789.79, + "Low": 3756.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:30:00Z", + "Date": "2025-10-11T07:44:59Z", + "Open": 3767.88, + "Close": 3761.64, + "High": 3776.03, + "Low": 3751.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T07:45:00Z", + "Date": "2025-10-11T07:59:59Z", + "Open": 3761.64, + "Close": 3763.06, + "High": 3769.73, + "Low": 3737.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:00:00Z", + "Date": "2025-10-11T08:14:59Z", + "Open": 3763.06, + "Close": 3773.31, + "High": 3773.61, + "Low": 3753.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:15:00Z", + "Date": "2025-10-11T08:29:59Z", + "Open": 3773.31, + "Close": 3805.06, + "High": 3820.13, + "Low": 3773.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:30:00Z", + "Date": "2025-10-11T08:44:59Z", + "Open": 3805.06, + "Close": 3811.08, + "High": 3820.69, + "Low": 3791.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T08:45:00Z", + "Date": "2025-10-11T08:59:59Z", + "Open": 3811.08, + "Close": 3819.51, + "High": 3825.71, + "Low": 3810.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:00:00Z", + "Date": "2025-10-11T09:14:59Z", + "Open": 3819.51, + "Close": 3836.07, + "High": 3850.67, + "Low": 3816.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:15:00Z", + "Date": "2025-10-11T09:29:59Z", + "Open": 3836.07, + "Close": 3831.51, + "High": 3842.37, + "Low": 3825.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:30:00Z", + "Date": "2025-10-11T09:44:59Z", + "Open": 3831.51, + "Close": 3838.77, + "High": 3845.79, + "Low": 3821.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T09:45:00Z", + "Date": "2025-10-11T09:59:59Z", + "Open": 3838.77, + "Close": 3833.7, + "High": 3839.77, + "Low": 3824.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:00:00Z", + "Date": "2025-10-11T10:14:59Z", + "Open": 3833.7, + "Close": 3837.62, + "High": 3838.66, + "Low": 3821.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:15:00Z", + "Date": "2025-10-11T10:29:59Z", + "Open": 3837.62, + "Close": 3858.31, + "High": 3858.47, + "Low": 3829.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:30:00Z", + "Date": "2025-10-11T10:44:59Z", + "Open": 3858.31, + "Close": 3840.04, + "High": 3861.44, + "Low": 3832.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T10:45:00Z", + "Date": "2025-10-11T10:59:59Z", + "Open": 3840.04, + "Close": 3837.3, + "High": 3841.65, + "Low": 3829.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:00:00Z", + "Date": "2025-10-11T11:14:59Z", + "Open": 3837.3, + "Close": 3815.65, + "High": 3837.44, + "Low": 3811.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:15:00Z", + "Date": "2025-10-11T11:29:59Z", + "Open": 3815.65, + "Close": 3826.4, + "High": 3831.37, + "Low": 3792.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:30:00Z", + "Date": "2025-10-11T11:44:59Z", + "Open": 3826.4, + "Close": 3832.47, + "High": 3837.5, + "Low": 3818.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T11:45:00Z", + "Date": "2025-10-11T11:59:59Z", + "Open": 3832.47, + "Close": 3843.32, + "High": 3846.22, + "Low": 3829.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:00:00Z", + "Date": "2025-10-11T12:14:59Z", + "Open": 3843.32, + "Close": 3833.06, + "High": 3843.84, + "Low": 3825.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:15:00Z", + "Date": "2025-10-11T12:29:59Z", + "Open": 3833.06, + "Close": 3849.14, + "High": 3849.55, + "Low": 3829.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:30:00Z", + "Date": "2025-10-11T12:44:59Z", + "Open": 3849.14, + "Close": 3827.96, + "High": 3849.44, + "Low": 3822.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T12:45:00Z", + "Date": "2025-10-11T12:59:59Z", + "Open": 3827.96, + "Close": 3827.2, + "High": 3829.63, + "Low": 3809.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:00:00Z", + "Date": "2025-10-11T13:14:59Z", + "Open": 3827.2, + "Close": 3830.36, + "High": 3832.84, + "Low": 3813.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:15:00Z", + "Date": "2025-10-11T13:29:59Z", + "Open": 3830.36, + "Close": 3823.82, + "High": 3832.88, + "Low": 3817.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:30:00Z", + "Date": "2025-10-11T13:44:59Z", + "Open": 3823.82, + "Close": 3808.77, + "High": 3825.1, + "Low": 3791.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T13:45:00Z", + "Date": "2025-10-11T13:59:59Z", + "Open": 3808.77, + "Close": 3835.69, + "High": 3841.51, + "Low": 3806.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:00:00Z", + "Date": "2025-10-11T14:14:59Z", + "Open": 3835.69, + "Close": 3824.57, + "High": 3841.19, + "Low": 3819.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:15:00Z", + "Date": "2025-10-11T14:29:59Z", + "Open": 3824.57, + "Close": 3808.39, + "High": 3827.12, + "Low": 3800.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:30:00Z", + "Date": "2025-10-11T14:44:59Z", + "Open": 3808.39, + "Close": 3812.21, + "High": 3816.65, + "Low": 3802.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T14:45:00Z", + "Date": "2025-10-11T14:59:59Z", + "Open": 3812.21, + "Close": 3817.9, + "High": 3819.94, + "Low": 3804.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:00:00Z", + "Date": "2025-10-11T15:14:59Z", + "Open": 3817.9, + "Close": 3846.23, + "High": 3857.67, + "Low": 3817.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:15:00Z", + "Date": "2025-10-11T15:29:59Z", + "Open": 3846.23, + "Close": 3842.99, + "High": 3854.76, + "Low": 3839.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:30:00Z", + "Date": "2025-10-11T15:44:59Z", + "Open": 3842.99, + "Close": 3822.05, + "High": 3843.38, + "Low": 3820.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T15:45:00Z", + "Date": "2025-10-11T15:59:59Z", + "Open": 3822.05, + "Close": 3828.93, + "High": 3837.39, + "Low": 3819.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:00:00Z", + "Date": "2025-10-11T16:14:59Z", + "Open": 3828.93, + "Close": 3845.93, + "High": 3848.74, + "Low": 3820.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:15:00Z", + "Date": "2025-10-11T16:29:59Z", + "Open": 3845.93, + "Close": 3835.23, + "High": 3851.68, + "Low": 3832.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:30:00Z", + "Date": "2025-10-11T16:44:59Z", + "Open": 3835.23, + "Close": 3818.17, + "High": 3835.95, + "Low": 3813.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T16:45:00Z", + "Date": "2025-10-11T16:59:59Z", + "Open": 3818.17, + "Close": 3823.71, + "High": 3830.73, + "Low": 3813.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:00:00Z", + "Date": "2025-10-11T17:14:59Z", + "Open": 3823.71, + "Close": 3834.21, + "High": 3838.29, + "Low": 3817.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:15:00Z", + "Date": "2025-10-11T17:29:59Z", + "Open": 3834.21, + "Close": 3838.86, + "High": 3845.41, + "Low": 3827.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:30:00Z", + "Date": "2025-10-11T17:44:59Z", + "Open": 3838.86, + "Close": 3822.92, + "High": 3839.79, + "Low": 3817.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T17:45:00Z", + "Date": "2025-10-11T17:59:59Z", + "Open": 3822.92, + "Close": 3828.93, + "High": 3831.43, + "Low": 3817.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:00:00Z", + "Date": "2025-10-11T18:14:59Z", + "Open": 3828.93, + "Close": 3820.98, + "High": 3829.19, + "Low": 3817.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:15:00Z", + "Date": "2025-10-11T18:29:59Z", + "Open": 3820.98, + "Close": 3819.81, + "High": 3826.59, + "Low": 3817.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:30:00Z", + "Date": "2025-10-11T18:44:59Z", + "Open": 3819.81, + "Close": 3826.58, + "High": 3829.75, + "Low": 3814.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T18:45:00Z", + "Date": "2025-10-11T18:59:59Z", + "Open": 3826.58, + "Close": 3819.22, + "High": 3827.03, + "Low": 3817.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:00:00Z", + "Date": "2025-10-11T19:14:59Z", + "Open": 3819.22, + "Close": 3788.7, + "High": 3819.88, + "Low": 3775.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:15:00Z", + "Date": "2025-10-11T19:29:59Z", + "Open": 3788.7, + "Close": 3772.95, + "High": 3789.52, + "Low": 3754.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:30:00Z", + "Date": "2025-10-11T19:44:59Z", + "Open": 3772.95, + "Close": 3757.31, + "High": 3774.18, + "Low": 3743.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T19:45:00Z", + "Date": "2025-10-11T19:59:59Z", + "Open": 3757.31, + "Close": 3764.5, + "High": 3766.84, + "Low": 3737.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:00:00Z", + "Date": "2025-10-11T20:14:59Z", + "Open": 3764.5, + "Close": 3750.24, + "High": 3770.08, + "Low": 3745.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:15:00Z", + "Date": "2025-10-11T20:29:59Z", + "Open": 3750.24, + "Close": 3724.26, + "High": 3756.41, + "Low": 3713.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:30:00Z", + "Date": "2025-10-11T20:44:59Z", + "Open": 3724.26, + "Close": 3696.02, + "High": 3724.26, + "Low": 3687.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T20:45:00Z", + "Date": "2025-10-11T20:59:59Z", + "Open": 3696.02, + "Close": 3698.93, + "High": 3724.62, + "Low": 3666.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:00:00Z", + "Date": "2025-10-11T21:14:59Z", + "Open": 3698.93, + "Close": 3674.42, + "High": 3699.67, + "Low": 3649.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:15:00Z", + "Date": "2025-10-11T21:29:59Z", + "Open": 3674.42, + "Close": 3727.51, + "High": 3747.07, + "Low": 3669.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:30:00Z", + "Date": "2025-10-11T21:44:59Z", + "Open": 3727.51, + "Close": 3725.98, + "High": 3744.41, + "Low": 3714.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T21:45:00Z", + "Date": "2025-10-11T21:59:59Z", + "Open": 3725.98, + "Close": 3739.79, + "High": 3742.21, + "Low": 3725.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:00:00Z", + "Date": "2025-10-11T22:14:59Z", + "Open": 3739.79, + "Close": 3742.03, + "High": 3749.82, + "Low": 3730.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:15:00Z", + "Date": "2025-10-11T22:29:59Z", + "Open": 3742.03, + "Close": 3744.71, + "High": 3749.82, + "Low": 3729.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:30:00Z", + "Date": "2025-10-11T22:44:59Z", + "Open": 3744.71, + "Close": 3749.52, + "High": 3766.28, + "Low": 3742.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T22:45:00Z", + "Date": "2025-10-11T22:59:59Z", + "Open": 3749.52, + "Close": 3746.99, + "High": 3759.78, + "Low": 3746.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:00:00Z", + "Date": "2025-10-11T23:14:59Z", + "Open": 3746.99, + "Close": 3744.37, + "High": 3753.05, + "Low": 3736.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:15:00Z", + "Date": "2025-10-11T23:29:59Z", + "Open": 3744.37, + "Close": 3750.86, + "High": 3752.97, + "Low": 3737.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:30:00Z", + "Date": "2025-10-11T23:44:59Z", + "Open": 3750.86, + "Close": 3753.34, + "High": 3755.44, + "Low": 3744.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-11T23:45:00Z", + "Date": "2025-10-11T23:59:59Z", + "Open": 3753.34, + "Close": 3750.32, + "High": 3756.32, + "Low": 3746.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:00:00Z", + "Date": "2025-10-12T00:14:59Z", + "Open": 3750.32, + "Close": 3736.86, + "High": 3751.96, + "Low": 3733.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:15:00Z", + "Date": "2025-10-12T00:29:59Z", + "Open": 3736.86, + "Close": 3722.59, + "High": 3747.45, + "Low": 3718.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:30:00Z", + "Date": "2025-10-12T00:44:59Z", + "Open": 3722.59, + "Close": 3729.37, + "High": 3766.69, + "Low": 3722.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T00:45:00Z", + "Date": "2025-10-12T00:59:59Z", + "Open": 3729.37, + "Close": 3704.9, + "High": 3734.47, + "Low": 3698.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:00:00Z", + "Date": "2025-10-12T01:14:59Z", + "Open": 3704.9, + "Close": 3733.34, + "High": 3733.63, + "Low": 3699.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:15:00Z", + "Date": "2025-10-12T01:29:59Z", + "Open": 3733.34, + "Close": 3724.05, + "High": 3743.59, + "Low": 3713.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:30:00Z", + "Date": "2025-10-12T01:44:59Z", + "Open": 3724.05, + "Close": 3730.07, + "High": 3738.2, + "Low": 3714.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T01:45:00Z", + "Date": "2025-10-12T01:59:59Z", + "Open": 3730.07, + "Close": 3722.91, + "High": 3740.98, + "Low": 3716.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:00:00Z", + "Date": "2025-10-12T02:14:59Z", + "Open": 3722.91, + "Close": 3717.44, + "High": 3727.06, + "Low": 3711.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:15:00Z", + "Date": "2025-10-12T02:29:59Z", + "Open": 3717.44, + "Close": 3739.12, + "High": 3744.45, + "Low": 3716.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:30:00Z", + "Date": "2025-10-12T02:44:59Z", + "Open": 3739.12, + "Close": 3728.67, + "High": 3752.5, + "Low": 3720.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T02:45:00Z", + "Date": "2025-10-12T02:59:59Z", + "Open": 3728.67, + "Close": 3737.76, + "High": 3738.53, + "Low": 3710.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:00:00Z", + "Date": "2025-10-12T03:14:59Z", + "Open": 3737.76, + "Close": 3762.55, + "High": 3775.92, + "Low": 3731.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:15:00Z", + "Date": "2025-10-12T03:29:59Z", + "Open": 3762.55, + "Close": 3784.32, + "High": 3793.88, + "Low": 3757.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:30:00Z", + "Date": "2025-10-12T03:44:59Z", + "Open": 3784.32, + "Close": 3798.58, + "High": 3820.57, + "Low": 3781.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T03:45:00Z", + "Date": "2025-10-12T03:59:59Z", + "Open": 3798.58, + "Close": 3785.15, + "High": 3798.82, + "Low": 3782.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:00:00Z", + "Date": "2025-10-12T04:14:59Z", + "Open": 3785.15, + "Close": 3812.43, + "High": 3816.31, + "Low": 3779.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:15:00Z", + "Date": "2025-10-12T04:29:59Z", + "Open": 3812.43, + "Close": 3816.12, + "High": 3826.11, + "Low": 3809.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:30:00Z", + "Date": "2025-10-12T04:44:59Z", + "Open": 3816.12, + "Close": 3804.53, + "High": 3824.27, + "Low": 3800.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T04:45:00Z", + "Date": "2025-10-12T04:59:59Z", + "Open": 3804.53, + "Close": 3805.25, + "High": 3816.09, + "Low": 3798.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:00:00Z", + "Date": "2025-10-12T05:14:59Z", + "Open": 3805.25, + "Close": 3811.21, + "High": 3812.48, + "Low": 3799.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:15:00Z", + "Date": "2025-10-12T05:29:59Z", + "Open": 3811.21, + "Close": 3815.52, + "High": 3816.93, + "Low": 3805.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:30:00Z", + "Date": "2025-10-12T05:44:59Z", + "Open": 3815.52, + "Close": 3816.07, + "High": 3820.76, + "Low": 3812.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T05:45:00Z", + "Date": "2025-10-12T05:59:59Z", + "Open": 3816.07, + "Close": 3809.54, + "High": 3821.07, + "Low": 3809.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:00:00Z", + "Date": "2025-10-12T06:14:59Z", + "Open": 3809.54, + "Close": 3823.9, + "High": 3829.36, + "Low": 3807.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:15:00Z", + "Date": "2025-10-12T06:29:59Z", + "Open": 3823.9, + "Close": 3834.29, + "High": 3841.05, + "Low": 3817.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:30:00Z", + "Date": "2025-10-12T06:44:59Z", + "Open": 3834.29, + "Close": 3838.34, + "High": 3838.67, + "Low": 3825.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T06:45:00Z", + "Date": "2025-10-12T06:59:59Z", + "Open": 3838.34, + "Close": 3836.37, + "High": 3841.14, + "Low": 3832.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:00:00Z", + "Date": "2025-10-12T07:14:59Z", + "Open": 3836.37, + "Close": 3836.06, + "High": 3848.07, + "Low": 3835.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:15:00Z", + "Date": "2025-10-12T07:29:59Z", + "Open": 3836.06, + "Close": 3824.54, + "High": 3843.12, + "Low": 3823.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:30:00Z", + "Date": "2025-10-12T07:44:59Z", + "Open": 3824.54, + "Close": 3827.62, + "High": 3830.3, + "Low": 3820.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T07:45:00Z", + "Date": "2025-10-12T07:59:59Z", + "Open": 3827.62, + "Close": 3831.54, + "High": 3837.27, + "Low": 3825.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:00:00Z", + "Date": "2025-10-12T08:14:59Z", + "Open": 3831.54, + "Close": 3837.24, + "High": 3841.64, + "Low": 3828.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:15:00Z", + "Date": "2025-10-12T08:29:59Z", + "Open": 3837.24, + "Close": 3844.37, + "High": 3848.56, + "Low": 3837.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:30:00Z", + "Date": "2025-10-12T08:44:59Z", + "Open": 3844.37, + "Close": 3835.7, + "High": 3844.81, + "Low": 3835.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T08:45:00Z", + "Date": "2025-10-12T08:59:59Z", + "Open": 3835.7, + "Close": 3825.22, + "High": 3837.0, + "Low": 3823.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:00:00Z", + "Date": "2025-10-12T09:14:59Z", + "Open": 3825.22, + "Close": 3815.57, + "High": 3826.23, + "Low": 3808.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:15:00Z", + "Date": "2025-10-12T09:29:59Z", + "Open": 3815.57, + "Close": 3822.36, + "High": 3831.18, + "Low": 3815.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:30:00Z", + "Date": "2025-10-12T09:44:59Z", + "Open": 3822.36, + "Close": 3833.61, + "High": 3834.01, + "Low": 3818.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T09:45:00Z", + "Date": "2025-10-12T09:59:59Z", + "Open": 3833.61, + "Close": 3845.54, + "High": 3849.41, + "Low": 3828.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:00:00Z", + "Date": "2025-10-12T10:14:59Z", + "Open": 3845.54, + "Close": 3832.99, + "High": 3866.57, + "Low": 3831.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:15:00Z", + "Date": "2025-10-12T10:29:59Z", + "Open": 3832.99, + "Close": 3823.39, + "High": 3835.26, + "Low": 3817.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:30:00Z", + "Date": "2025-10-12T10:44:59Z", + "Open": 3823.39, + "Close": 3826.69, + "High": 3831.2, + "Low": 3819.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T10:45:00Z", + "Date": "2025-10-12T10:59:59Z", + "Open": 3826.69, + "Close": 3822.19, + "High": 3830.9, + "Low": 3821.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:00:00Z", + "Date": "2025-10-12T11:14:59Z", + "Open": 3822.19, + "Close": 3831.75, + "High": 3835.48, + "Low": 3816.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:15:00Z", + "Date": "2025-10-12T11:29:59Z", + "Open": 3831.75, + "Close": 3822.75, + "High": 3832.74, + "Low": 3816.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:30:00Z", + "Date": "2025-10-12T11:44:59Z", + "Open": 3822.75, + "Close": 3821.42, + "High": 3831.73, + "Low": 3816.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T11:45:00Z", + "Date": "2025-10-12T11:59:59Z", + "Open": 3821.42, + "Close": 3821.89, + "High": 3823.89, + "Low": 3817.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:00:00Z", + "Date": "2025-10-12T12:14:59Z", + "Open": 3821.89, + "Close": 3840.53, + "High": 3841.6, + "Low": 3820.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:15:00Z", + "Date": "2025-10-12T12:29:59Z", + "Open": 3840.53, + "Close": 3845.05, + "High": 3850.83, + "Low": 3833.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:30:00Z", + "Date": "2025-10-12T12:44:59Z", + "Open": 3845.05, + "Close": 3834.61, + "High": 3848.53, + "Low": 3830.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T12:45:00Z", + "Date": "2025-10-12T12:59:59Z", + "Open": 3834.61, + "Close": 3833.67, + "High": 3839.35, + "Low": 3823.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:00:00Z", + "Date": "2025-10-12T13:14:59Z", + "Open": 3833.67, + "Close": 3832.72, + "High": 3834.67, + "Low": 3823.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:15:00Z", + "Date": "2025-10-12T13:29:59Z", + "Open": 3832.72, + "Close": 3815.41, + "High": 3836.74, + "Low": 3804.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:30:00Z", + "Date": "2025-10-12T13:44:59Z", + "Open": 3815.41, + "Close": 3820.62, + "High": 3829.02, + "Low": 3795.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T13:45:00Z", + "Date": "2025-10-12T13:59:59Z", + "Open": 3820.62, + "Close": 3811.2, + "High": 3822.91, + "Low": 3801.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:00:00Z", + "Date": "2025-10-12T14:14:59Z", + "Open": 3811.2, + "Close": 3825.12, + "High": 3828.08, + "Low": 3809.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:15:00Z", + "Date": "2025-10-12T14:29:59Z", + "Open": 3825.12, + "Close": 3833.22, + "High": 3834.95, + "Low": 3819.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:30:00Z", + "Date": "2025-10-12T14:44:59Z", + "Open": 3833.22, + "Close": 3836.3, + "High": 3843.9, + "Low": 3819.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T14:45:00Z", + "Date": "2025-10-12T14:59:59Z", + "Open": 3836.3, + "Close": 3976.22, + "High": 4026.74, + "Low": 3836.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:00:00Z", + "Date": "2025-10-12T15:14:59Z", + "Open": 3976.22, + "Close": 4037.72, + "High": 4041.61, + "Low": 3968.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:15:00Z", + "Date": "2025-10-12T15:29:59Z", + "Open": 4037.72, + "Close": 4053.51, + "High": 4080.85, + "Low": 4025.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:30:00Z", + "Date": "2025-10-12T15:44:59Z", + "Open": 4053.51, + "Close": 4011.58, + "High": 4053.68, + "Low": 3987.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T15:45:00Z", + "Date": "2025-10-12T15:59:59Z", + "Open": 4011.58, + "Close": 4036.82, + "High": 4046.23, + "Low": 4011.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:00:00Z", + "Date": "2025-10-12T16:14:59Z", + "Open": 4036.82, + "Close": 4085.87, + "High": 4106.2, + "Low": 4036.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:15:00Z", + "Date": "2025-10-12T16:29:59Z", + "Open": 4085.87, + "Close": 4076.1, + "High": 4088.9, + "Low": 4066.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:30:00Z", + "Date": "2025-10-12T16:44:59Z", + "Open": 4076.1, + "Close": 4124.98, + "High": 4126.0, + "Low": 4058.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T16:45:00Z", + "Date": "2025-10-12T16:59:59Z", + "Open": 4124.98, + "Close": 4108.39, + "High": 4163.5, + "Low": 4089.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:00:00Z", + "Date": "2025-10-12T17:14:59Z", + "Open": 4108.39, + "Close": 4144.33, + "High": 4153.45, + "Low": 4102.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:15:00Z", + "Date": "2025-10-12T17:29:59Z", + "Open": 4144.33, + "Close": 4141.06, + "High": 4160.39, + "Low": 4133.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:30:00Z", + "Date": "2025-10-12T17:44:59Z", + "Open": 4141.06, + "Close": 4144.27, + "High": 4147.97, + "Low": 4124.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T17:45:00Z", + "Date": "2025-10-12T17:59:59Z", + "Open": 4144.27, + "Close": 4131.11, + "High": 4155.66, + "Low": 4113.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:00:00Z", + "Date": "2025-10-12T18:14:59Z", + "Open": 4131.11, + "Close": 4138.03, + "High": 4149.61, + "Low": 4129.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:15:00Z", + "Date": "2025-10-12T18:29:59Z", + "Open": 4138.03, + "Close": 4122.24, + "High": 4146.67, + "Low": 4119.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:30:00Z", + "Date": "2025-10-12T18:44:59Z", + "Open": 4122.24, + "Close": 4106.53, + "High": 4131.96, + "Low": 4102.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T18:45:00Z", + "Date": "2025-10-12T18:59:59Z", + "Open": 4106.53, + "Close": 4112.12, + "High": 4116.64, + "Low": 4099.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:00:00Z", + "Date": "2025-10-12T19:14:59Z", + "Open": 4112.12, + "Close": 4133.11, + "High": 4134.86, + "Low": 4111.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:15:00Z", + "Date": "2025-10-12T19:29:59Z", + "Open": 4133.11, + "Close": 4140.56, + "High": 4141.94, + "Low": 4128.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:30:00Z", + "Date": "2025-10-12T19:44:59Z", + "Open": 4140.56, + "Close": 4125.79, + "High": 4142.05, + "Low": 4123.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T19:45:00Z", + "Date": "2025-10-12T19:59:59Z", + "Open": 4125.79, + "Close": 4138.82, + "High": 4143.43, + "Low": 4125.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:00:00Z", + "Date": "2025-10-12T20:14:59Z", + "Open": 4138.82, + "Close": 4135.53, + "High": 4147.54, + "Low": 4128.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:15:00Z", + "Date": "2025-10-12T20:29:59Z", + "Open": 4135.53, + "Close": 4150.92, + "High": 4152.27, + "Low": 4129.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:30:00Z", + "Date": "2025-10-12T20:44:59Z", + "Open": 4150.92, + "Close": 4153.53, + "High": 4162.86, + "Low": 4140.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T20:45:00Z", + "Date": "2025-10-12T20:59:59Z", + "Open": 4153.53, + "Close": 4140.53, + "High": 4197.76, + "Low": 4133.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:00:00Z", + "Date": "2025-10-12T21:14:59Z", + "Open": 4140.53, + "Close": 4155.36, + "High": 4167.5, + "Low": 4126.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:15:00Z", + "Date": "2025-10-12T21:29:59Z", + "Open": 4155.36, + "Close": 4125.61, + "High": 4156.74, + "Low": 4104.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:30:00Z", + "Date": "2025-10-12T21:44:59Z", + "Open": 4125.61, + "Close": 4124.63, + "High": 4125.65, + "Low": 4086.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T21:45:00Z", + "Date": "2025-10-12T21:59:59Z", + "Open": 4124.63, + "Close": 4138.15, + "High": 4139.29, + "Low": 4120.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:00:00Z", + "Date": "2025-10-12T22:14:59Z", + "Open": 4138.15, + "Close": 4133.16, + "High": 4158.45, + "Low": 4114.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:15:00Z", + "Date": "2025-10-12T22:29:59Z", + "Open": 4133.16, + "Close": 4130.53, + "High": 4148.45, + "Low": 4123.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:30:00Z", + "Date": "2025-10-12T22:44:59Z", + "Open": 4130.53, + "Close": 4142.6, + "High": 4144.03, + "Low": 4130.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T22:45:00Z", + "Date": "2025-10-12T22:59:59Z", + "Open": 4142.6, + "Close": 4138.25, + "High": 4154.13, + "Low": 4135.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:00:00Z", + "Date": "2025-10-12T23:14:59Z", + "Open": 4138.25, + "Close": 4130.78, + "High": 4140.2, + "Low": 4123.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:15:00Z", + "Date": "2025-10-12T23:29:59Z", + "Open": 4130.78, + "Close": 4144.74, + "High": 4147.57, + "Low": 4112.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:30:00Z", + "Date": "2025-10-12T23:44:59Z", + "Open": 4144.74, + "Close": 4147.31, + "High": 4155.97, + "Low": 4137.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-12T23:45:00Z", + "Date": "2025-10-12T23:59:59Z", + "Open": 4147.31, + "Close": 4156.3, + "High": 4165.06, + "Low": 4141.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:00:00Z", + "Date": "2025-10-13T00:14:59Z", + "Open": 4156.3, + "Close": 4152.54, + "High": 4159.42, + "Low": 4136.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:15:00Z", + "Date": "2025-10-13T00:29:59Z", + "Open": 4152.54, + "Close": 4153.21, + "High": 4189.64, + "Low": 4152.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:30:00Z", + "Date": "2025-10-13T00:44:59Z", + "Open": 4153.21, + "Close": 4136.6, + "High": 4153.78, + "Low": 4130.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T00:45:00Z", + "Date": "2025-10-13T00:59:59Z", + "Open": 4136.6, + "Close": 4143.82, + "High": 4157.07, + "Low": 4128.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:00:00Z", + "Date": "2025-10-13T01:14:59Z", + "Open": 4143.82, + "Close": 4141.02, + "High": 4153.64, + "Low": 4130.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:15:00Z", + "Date": "2025-10-13T01:29:59Z", + "Open": 4141.02, + "Close": 4159.29, + "High": 4166.66, + "Low": 4135.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:30:00Z", + "Date": "2025-10-13T01:44:59Z", + "Open": 4159.29, + "Close": 4169.43, + "High": 4179.09, + "Low": 4158.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T01:45:00Z", + "Date": "2025-10-13T01:59:59Z", + "Open": 4169.43, + "Close": 4202.56, + "High": 4202.82, + "Low": 4166.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:00:00Z", + "Date": "2025-10-13T02:14:59Z", + "Open": 4202.56, + "Close": 4176.28, + "High": 4222.15, + "Low": 4174.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:15:00Z", + "Date": "2025-10-13T02:29:59Z", + "Open": 4176.28, + "Close": 4172.56, + "High": 4187.47, + "Low": 4163.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:30:00Z", + "Date": "2025-10-13T02:44:59Z", + "Open": 4172.56, + "Close": 4164.18, + "High": 4179.9, + "Low": 4157.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T02:45:00Z", + "Date": "2025-10-13T02:59:59Z", + "Open": 4164.18, + "Close": 4162.43, + "High": 4172.21, + "Low": 4159.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:00:00Z", + "Date": "2025-10-13T03:14:59Z", + "Open": 4162.43, + "Close": 4168.34, + "High": 4174.09, + "Low": 4156.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:15:00Z", + "Date": "2025-10-13T03:29:59Z", + "Open": 4168.34, + "Close": 4159.56, + "High": 4171.22, + "Low": 4158.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:30:00Z", + "Date": "2025-10-13T03:44:59Z", + "Open": 4159.56, + "Close": 4148.34, + "High": 4161.81, + "Low": 4140.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T03:45:00Z", + "Date": "2025-10-13T03:59:59Z", + "Open": 4148.34, + "Close": 4143.75, + "High": 4152.45, + "Low": 4136.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:00:00Z", + "Date": "2025-10-13T04:14:59Z", + "Open": 4143.75, + "Close": 4131.25, + "High": 4150.73, + "Low": 4129.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:15:00Z", + "Date": "2025-10-13T04:29:59Z", + "Open": 4131.25, + "Close": 4126.76, + "High": 4135.37, + "Low": 4120.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:30:00Z", + "Date": "2025-10-13T04:44:59Z", + "Open": 4126.76, + "Close": 4132.26, + "High": 4141.24, + "Low": 4124.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T04:45:00Z", + "Date": "2025-10-13T04:59:59Z", + "Open": 4132.26, + "Close": 4145.42, + "High": 4147.96, + "Low": 4127.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:00:00Z", + "Date": "2025-10-13T05:14:59Z", + "Open": 4145.42, + "Close": 4136.12, + "High": 4147.79, + "Low": 4130.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:15:00Z", + "Date": "2025-10-13T05:29:59Z", + "Open": 4136.12, + "Close": 4136.46, + "High": 4140.69, + "Low": 4126.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:30:00Z", + "Date": "2025-10-13T05:44:59Z", + "Open": 4136.46, + "Close": 4129.38, + "High": 4141.62, + "Low": 4129.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T05:45:00Z", + "Date": "2025-10-13T05:59:59Z", + "Open": 4129.38, + "Close": 4134.28, + "High": 4136.3, + "Low": 4127.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:00:00Z", + "Date": "2025-10-13T06:14:59Z", + "Open": 4134.28, + "Close": 4145.18, + "High": 4148.41, + "Low": 4119.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:15:00Z", + "Date": "2025-10-13T06:29:59Z", + "Open": 4145.18, + "Close": 4162.38, + "High": 4162.74, + "Low": 4143.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:30:00Z", + "Date": "2025-10-13T06:44:59Z", + "Open": 4162.38, + "Close": 4157.23, + "High": 4184.59, + "Low": 4155.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T06:45:00Z", + "Date": "2025-10-13T06:59:59Z", + "Open": 4157.23, + "Close": 4172.63, + "High": 4176.99, + "Low": 4151.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:00:00Z", + "Date": "2025-10-13T07:14:59Z", + "Open": 4172.63, + "Close": 4186.73, + "High": 4191.07, + "Low": 4161.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:15:00Z", + "Date": "2025-10-13T07:29:59Z", + "Open": 4186.73, + "Close": 4190.85, + "High": 4196.87, + "Low": 4179.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:30:00Z", + "Date": "2025-10-13T07:44:59Z", + "Open": 4190.85, + "Close": 4190.73, + "High": 4200.94, + "Low": 4180.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T07:45:00Z", + "Date": "2025-10-13T07:59:59Z", + "Open": 4190.73, + "Close": 4181.07, + "High": 4191.12, + "Low": 4165.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:00:00Z", + "Date": "2025-10-13T08:14:59Z", + "Open": 4181.07, + "Close": 4189.67, + "High": 4193.75, + "Low": 4172.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:15:00Z", + "Date": "2025-10-13T08:29:59Z", + "Open": 4189.67, + "Close": 4188.07, + "High": 4198.17, + "Low": 4181.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:30:00Z", + "Date": "2025-10-13T08:44:59Z", + "Open": 4188.07, + "Close": 4177.32, + "High": 4194.25, + "Low": 4176.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T08:45:00Z", + "Date": "2025-10-13T08:59:59Z", + "Open": 4177.32, + "Close": 4177.5, + "High": 4186.24, + "Low": 4169.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:00:00Z", + "Date": "2025-10-13T09:14:59Z", + "Open": 4177.5, + "Close": 4152.26, + "High": 4179.06, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:15:00Z", + "Date": "2025-10-13T09:29:59Z", + "Open": 4152.26, + "Close": 4151.21, + "High": 4160.28, + "Low": 4146.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:30:00Z", + "Date": "2025-10-13T09:44:59Z", + "Open": 4151.21, + "Close": 4160.15, + "High": 4166.12, + "Low": 4149.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T09:45:00Z", + "Date": "2025-10-13T09:59:59Z", + "Open": 4160.15, + "Close": 4167.47, + "High": 4168.69, + "Low": 4159.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:00:00Z", + "Date": "2025-10-13T10:14:59Z", + "Open": 4167.47, + "Close": 4154.99, + "High": 4169.99, + "Low": 4153.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:15:00Z", + "Date": "2025-10-13T10:29:59Z", + "Open": 4154.99, + "Close": 4157.2, + "High": 4163.73, + "Low": 4143.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:30:00Z", + "Date": "2025-10-13T10:44:59Z", + "Open": 4157.2, + "Close": 4155.46, + "High": 4159.6, + "Low": 4147.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T10:45:00Z", + "Date": "2025-10-13T10:59:59Z", + "Open": 4155.46, + "Close": 4154.98, + "High": 4164.81, + "Low": 4150.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:00:00Z", + "Date": "2025-10-13T11:14:59Z", + "Open": 4154.98, + "Close": 4129.99, + "High": 4157.8, + "Low": 4118.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:15:00Z", + "Date": "2025-10-13T11:29:59Z", + "Open": 4129.99, + "Close": 4051.89, + "High": 4134.2, + "Low": 4051.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:30:00Z", + "Date": "2025-10-13T11:44:59Z", + "Open": 4051.89, + "Close": 4084.96, + "High": 4093.37, + "Low": 4048.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T11:45:00Z", + "Date": "2025-10-13T11:59:59Z", + "Open": 4084.96, + "Close": 4083.66, + "High": 4099.39, + "Low": 4074.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:00:00Z", + "Date": "2025-10-13T12:14:59Z", + "Open": 4083.66, + "Close": 4104.61, + "High": 4115.9, + "Low": 4061.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:15:00Z", + "Date": "2025-10-13T12:29:59Z", + "Open": 4104.61, + "Close": 4112.64, + "High": 4113.98, + "Low": 4093.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:30:00Z", + "Date": "2025-10-13T12:44:59Z", + "Open": 4112.64, + "Close": 4121.16, + "High": 4135.44, + "Low": 4105.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T12:45:00Z", + "Date": "2025-10-13T12:59:59Z", + "Open": 4121.16, + "Close": 4100.68, + "High": 4128.06, + "Low": 4090.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:00:00Z", + "Date": "2025-10-13T13:14:59Z", + "Open": 4100.68, + "Close": 4103.83, + "High": 4115.92, + "Low": 4096.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:15:00Z", + "Date": "2025-10-13T13:29:59Z", + "Open": 4103.83, + "Close": 4104.77, + "High": 4120.4, + "Low": 4099.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:30:00Z", + "Date": "2025-10-13T13:44:59Z", + "Open": 4104.77, + "Close": 4138.96, + "High": 4182.68, + "Low": 4104.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T13:45:00Z", + "Date": "2025-10-13T13:59:59Z", + "Open": 4138.96, + "Close": 4168.45, + "High": 4173.78, + "Low": 4120.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:00:00Z", + "Date": "2025-10-13T14:14:59Z", + "Open": 4168.45, + "Close": 4140.86, + "High": 4179.07, + "Low": 4131.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:15:00Z", + "Date": "2025-10-13T14:29:59Z", + "Open": 4140.86, + "Close": 4113.2, + "High": 4149.19, + "Low": 4100.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:30:00Z", + "Date": "2025-10-13T14:44:59Z", + "Open": 4113.2, + "Close": 4115.2, + "High": 4136.78, + "Low": 4088.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T14:45:00Z", + "Date": "2025-10-13T14:59:59Z", + "Open": 4115.2, + "Close": 4098.73, + "High": 4120.04, + "Low": 4085.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:00:00Z", + "Date": "2025-10-13T15:14:59Z", + "Open": 4098.73, + "Close": 4119.46, + "High": 4130.72, + "Low": 4097.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:15:00Z", + "Date": "2025-10-13T15:29:59Z", + "Open": 4119.46, + "Close": 4120.37, + "High": 4143.83, + "Low": 4116.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:30:00Z", + "Date": "2025-10-13T15:44:59Z", + "Open": 4120.37, + "Close": 4125.13, + "High": 4143.54, + "Low": 4119.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T15:45:00Z", + "Date": "2025-10-13T15:59:59Z", + "Open": 4125.13, + "Close": 4138.75, + "High": 4151.36, + "Low": 4124.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:00:00Z", + "Date": "2025-10-13T16:14:59Z", + "Open": 4138.75, + "Close": 4153.87, + "High": 4167.56, + "Low": 4137.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:15:00Z", + "Date": "2025-10-13T16:29:59Z", + "Open": 4153.87, + "Close": 4155.97, + "High": 4171.09, + "Low": 4133.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:30:00Z", + "Date": "2025-10-13T16:44:59Z", + "Open": 4155.97, + "Close": 4145.97, + "High": 4158.96, + "Low": 4144.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T16:45:00Z", + "Date": "2025-10-13T16:59:59Z", + "Open": 4145.97, + "Close": 4168.89, + "High": 4176.73, + "Low": 4143.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:00:00Z", + "Date": "2025-10-13T17:14:59Z", + "Open": 4168.89, + "Close": 4167.11, + "High": 4191.7, + "Low": 4160.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:15:00Z", + "Date": "2025-10-13T17:29:59Z", + "Open": 4167.11, + "Close": 4172.14, + "High": 4177.55, + "Low": 4162.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:30:00Z", + "Date": "2025-10-13T17:44:59Z", + "Open": 4172.14, + "Close": 4186.63, + "High": 4191.79, + "Low": 4164.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T17:45:00Z", + "Date": "2025-10-13T17:59:59Z", + "Open": 4186.63, + "Close": 4240.93, + "High": 4241.98, + "Low": 4173.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:00:00Z", + "Date": "2025-10-13T18:14:59Z", + "Open": 4240.93, + "Close": 4209.61, + "High": 4240.93, + "Low": 4203.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:15:00Z", + "Date": "2025-10-13T18:29:59Z", + "Open": 4209.61, + "Close": 4231.11, + "High": 4234.98, + "Low": 4209.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:30:00Z", + "Date": "2025-10-13T18:44:59Z", + "Open": 4231.11, + "Close": 4239.33, + "High": 4239.61, + "Low": 4220.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T18:45:00Z", + "Date": "2025-10-13T18:59:59Z", + "Open": 4239.33, + "Close": 4232.02, + "High": 4242.53, + "Low": 4218.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:00:00Z", + "Date": "2025-10-13T19:14:59Z", + "Open": 4232.02, + "Close": 4255.38, + "High": 4256.21, + "Low": 4227.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:15:00Z", + "Date": "2025-10-13T19:29:59Z", + "Open": 4255.38, + "Close": 4252.35, + "High": 4268.89, + "Low": 4245.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:30:00Z", + "Date": "2025-10-13T19:44:59Z", + "Open": 4252.35, + "Close": 4268.99, + "High": 4270.42, + "Low": 4248.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T19:45:00Z", + "Date": "2025-10-13T19:59:59Z", + "Open": 4268.99, + "Close": 4255.75, + "High": 4275.75, + "Low": 4253.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:00:00Z", + "Date": "2025-10-13T20:14:59Z", + "Open": 4255.75, + "Close": 4265.73, + "High": 4272.34, + "Low": 4254.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:15:00Z", + "Date": "2025-10-13T20:29:59Z", + "Open": 4265.73, + "Close": 4253.99, + "High": 4266.06, + "Low": 4249.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:30:00Z", + "Date": "2025-10-13T20:44:59Z", + "Open": 4253.99, + "Close": 4261.31, + "High": 4266.91, + "Low": 4247.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T20:45:00Z", + "Date": "2025-10-13T20:59:59Z", + "Open": 4261.31, + "Close": 4290.15, + "High": 4292.1, + "Low": 4260.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:00:00Z", + "Date": "2025-10-13T21:14:59Z", + "Open": 4290.15, + "Close": 4271.64, + "High": 4293.96, + "Low": 4271.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:15:00Z", + "Date": "2025-10-13T21:29:59Z", + "Open": 4271.64, + "Close": 4271.25, + "High": 4285.07, + "Low": 4268.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:30:00Z", + "Date": "2025-10-13T21:44:59Z", + "Open": 4271.25, + "Close": 4269.93, + "High": 4274.45, + "Low": 4263.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T21:45:00Z", + "Date": "2025-10-13T21:59:59Z", + "Open": 4269.93, + "Close": 4262.37, + "High": 4270.92, + "Low": 4258.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:00:00Z", + "Date": "2025-10-13T22:14:59Z", + "Open": 4262.37, + "Close": 4265.59, + "High": 4276.35, + "Low": 4259.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:15:00Z", + "Date": "2025-10-13T22:29:59Z", + "Open": 4265.59, + "Close": 4257.19, + "High": 4272.76, + "Low": 4256.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:30:00Z", + "Date": "2025-10-13T22:44:59Z", + "Open": 4257.19, + "Close": 4268.86, + "High": 4270.0, + "Low": 4256.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T22:45:00Z", + "Date": "2025-10-13T22:59:59Z", + "Open": 4268.86, + "Close": 4275.0, + "High": 4280.37, + "Low": 4265.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:00:00Z", + "Date": "2025-10-13T23:14:59Z", + "Open": 4275.0, + "Close": 4259.95, + "High": 4275.23, + "Low": 4257.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:15:00Z", + "Date": "2025-10-13T23:29:59Z", + "Open": 4259.95, + "Close": 4255.47, + "High": 4264.46, + "Low": 4253.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:30:00Z", + "Date": "2025-10-13T23:44:59Z", + "Open": 4255.47, + "Close": 4247.6, + "High": 4259.72, + "Low": 4240.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-13T23:45:00Z", + "Date": "2025-10-13T23:59:59Z", + "Open": 4247.6, + "Close": 4244.78, + "High": 4248.16, + "Low": 4240.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:00:00Z", + "Date": "2025-10-14T00:14:59Z", + "Open": 4244.78, + "Close": 4240.39, + "High": 4251.02, + "Low": 4238.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:15:00Z", + "Date": "2025-10-14T00:29:59Z", + "Open": 4240.39, + "Close": 4254.67, + "High": 4261.47, + "Low": 4239.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:30:00Z", + "Date": "2025-10-14T00:44:59Z", + "Open": 4254.67, + "Close": 4252.39, + "High": 4267.23, + "Low": 4248.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T00:45:00Z", + "Date": "2025-10-14T00:59:59Z", + "Open": 4252.39, + "Close": 4246.05, + "High": 4252.48, + "Low": 4232.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:00:00Z", + "Date": "2025-10-14T01:14:59Z", + "Open": 4246.05, + "Close": 4221.02, + "High": 4247.44, + "Low": 4207.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:15:00Z", + "Date": "2025-10-14T01:29:59Z", + "Open": 4221.02, + "Close": 4227.37, + "High": 4234.97, + "Low": 4218.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:30:00Z", + "Date": "2025-10-14T01:44:59Z", + "Open": 4227.37, + "Close": 4223.78, + "High": 4231.97, + "Low": 4218.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T01:45:00Z", + "Date": "2025-10-14T01:59:59Z", + "Open": 4223.78, + "Close": 4214.53, + "High": 4224.2, + "Low": 4206.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:00:00Z", + "Date": "2025-10-14T02:14:59Z", + "Open": 4214.53, + "Close": 4205.58, + "High": 4214.86, + "Low": 4197.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:15:00Z", + "Date": "2025-10-14T02:29:59Z", + "Open": 4205.58, + "Close": 4194.78, + "High": 4210.7, + "Low": 4186.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:30:00Z", + "Date": "2025-10-14T02:44:59Z", + "Open": 4194.78, + "Close": 4186.16, + "High": 4202.6, + "Low": 4182.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T02:45:00Z", + "Date": "2025-10-14T02:59:59Z", + "Open": 4186.16, + "Close": 4175.6, + "High": 4189.85, + "Low": 4171.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:00:00Z", + "Date": "2025-10-14T03:14:59Z", + "Open": 4175.6, + "Close": 4156.18, + "High": 4177.7, + "Low": 4143.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:15:00Z", + "Date": "2025-10-14T03:29:59Z", + "Open": 4156.18, + "Close": 4144.11, + "High": 4167.01, + "Low": 4140.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:30:00Z", + "Date": "2025-10-14T03:44:59Z", + "Open": 4144.11, + "Close": 4156.71, + "High": 4159.2, + "Low": 4141.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T03:45:00Z", + "Date": "2025-10-14T03:59:59Z", + "Open": 4156.71, + "Close": 4156.58, + "High": 4169.22, + "Low": 4153.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:00:00Z", + "Date": "2025-10-14T04:14:59Z", + "Open": 4156.58, + "Close": 4153.29, + "High": 4163.67, + "Low": 4142.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:15:00Z", + "Date": "2025-10-14T04:29:59Z", + "Open": 4153.29, + "Close": 4158.74, + "High": 4161.94, + "Low": 4143.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:30:00Z", + "Date": "2025-10-14T04:44:59Z", + "Open": 4158.74, + "Close": 4126.56, + "High": 4158.74, + "Low": 4119.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T04:45:00Z", + "Date": "2025-10-14T04:59:59Z", + "Open": 4126.56, + "Close": 4102.99, + "High": 4126.86, + "Low": 4089.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:00:00Z", + "Date": "2025-10-14T05:14:59Z", + "Open": 4102.99, + "Close": 4123.65, + "High": 4129.5, + "Low": 4100.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:15:00Z", + "Date": "2025-10-14T05:29:59Z", + "Open": 4123.65, + "Close": 4103.94, + "High": 4123.65, + "Low": 4098.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:30:00Z", + "Date": "2025-10-14T05:44:59Z", + "Open": 4103.94, + "Close": 4063.3, + "High": 4107.2, + "Low": 4061.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T05:45:00Z", + "Date": "2025-10-14T05:59:59Z", + "Open": 4063.3, + "Close": 4073.04, + "High": 4077.56, + "Low": 4059.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:00:00Z", + "Date": "2025-10-14T06:14:59Z", + "Open": 4073.04, + "Close": 4069.03, + "High": 4094.06, + "Low": 4067.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:15:00Z", + "Date": "2025-10-14T06:29:59Z", + "Open": 4069.03, + "Close": 4048.02, + "High": 4076.0, + "Low": 4047.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:30:00Z", + "Date": "2025-10-14T06:44:59Z", + "Open": 4048.02, + "Close": 3995.24, + "High": 4062.78, + "Low": 3994.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T06:45:00Z", + "Date": "2025-10-14T06:59:59Z", + "Open": 3995.24, + "Close": 4007.0, + "High": 4017.3, + "Low": 3969.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:00:00Z", + "Date": "2025-10-14T07:14:59Z", + "Open": 4007.0, + "Close": 4008.11, + "High": 4020.63, + "Low": 3990.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:15:00Z", + "Date": "2025-10-14T07:29:59Z", + "Open": 4008.11, + "Close": 4020.01, + "High": 4028.45, + "Low": 3998.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:30:00Z", + "Date": "2025-10-14T07:44:59Z", + "Open": 4020.01, + "Close": 3989.82, + "High": 4021.06, + "Low": 3979.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T07:45:00Z", + "Date": "2025-10-14T07:59:59Z", + "Open": 3989.82, + "Close": 3983.72, + "High": 3990.37, + "Low": 3972.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:00:00Z", + "Date": "2025-10-14T08:14:59Z", + "Open": 3983.72, + "Close": 3990.22, + "High": 3994.04, + "Low": 3954.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:15:00Z", + "Date": "2025-10-14T08:29:59Z", + "Open": 3990.22, + "Close": 3995.86, + "High": 3996.15, + "Low": 3969.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:30:00Z", + "Date": "2025-10-14T08:44:59Z", + "Open": 3995.86, + "Close": 4008.73, + "High": 4012.99, + "Low": 3995.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T08:45:00Z", + "Date": "2025-10-14T08:59:59Z", + "Open": 4008.73, + "Close": 3999.88, + "High": 4010.41, + "Low": 3984.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:00:00Z", + "Date": "2025-10-14T09:14:59Z", + "Open": 3999.88, + "Close": 3999.64, + "High": 4009.26, + "Low": 3991.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:15:00Z", + "Date": "2025-10-14T09:29:59Z", + "Open": 3999.64, + "Close": 4003.3, + "High": 4013.22, + "Low": 3993.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:30:00Z", + "Date": "2025-10-14T09:44:59Z", + "Open": 4003.3, + "Close": 4001.17, + "High": 4017.1, + "Low": 3995.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T09:45:00Z", + "Date": "2025-10-14T09:59:59Z", + "Open": 4001.17, + "Close": 3989.66, + "High": 4002.62, + "Low": 3973.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:00:00Z", + "Date": "2025-10-14T10:14:59Z", + "Open": 3989.66, + "Close": 3969.05, + "High": 3989.66, + "Low": 3962.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:15:00Z", + "Date": "2025-10-14T10:29:59Z", + "Open": 3969.05, + "Close": 3923.68, + "High": 3969.34, + "Low": 3921.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:30:00Z", + "Date": "2025-10-14T10:44:59Z", + "Open": 3923.68, + "Close": 3932.71, + "High": 3942.47, + "Low": 3893.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T10:45:00Z", + "Date": "2025-10-14T10:59:59Z", + "Open": 3932.71, + "Close": 3945.65, + "High": 3950.42, + "Low": 3921.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:00:00Z", + "Date": "2025-10-14T11:14:59Z", + "Open": 3945.65, + "Close": 3979.65, + "High": 3985.12, + "Low": 3944.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:15:00Z", + "Date": "2025-10-14T11:29:59Z", + "Open": 3979.65, + "Close": 3972.48, + "High": 3984.84, + "Low": 3968.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:30:00Z", + "Date": "2025-10-14T11:44:59Z", + "Open": 3972.48, + "Close": 3973.22, + "High": 3988.05, + "Low": 3969.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T11:45:00Z", + "Date": "2025-10-14T11:59:59Z", + "Open": 3973.22, + "Close": 3974.68, + "High": 3986.73, + "Low": 3971.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:00:00Z", + "Date": "2025-10-14T12:14:59Z", + "Open": 3974.68, + "Close": 3972.2, + "High": 3976.86, + "Low": 3956.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:15:00Z", + "Date": "2025-10-14T12:29:59Z", + "Open": 3972.2, + "Close": 3953.69, + "High": 3972.55, + "Low": 3942.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:30:00Z", + "Date": "2025-10-14T12:44:59Z", + "Open": 3953.69, + "Close": 3945.64, + "High": 3956.39, + "Low": 3934.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T12:45:00Z", + "Date": "2025-10-14T12:59:59Z", + "Open": 3945.64, + "Close": 3943.93, + "High": 3965.97, + "Low": 3936.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:00:00Z", + "Date": "2025-10-14T13:14:59Z", + "Open": 3943.93, + "Close": 3943.36, + "High": 3951.29, + "Low": 3926.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:15:00Z", + "Date": "2025-10-14T13:29:59Z", + "Open": 3943.36, + "Close": 3950.85, + "High": 3957.41, + "Low": 3927.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:30:00Z", + "Date": "2025-10-14T13:44:59Z", + "Open": 3950.85, + "Close": 3940.76, + "High": 3969.83, + "Low": 3900.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T13:45:00Z", + "Date": "2025-10-14T13:59:59Z", + "Open": 3940.76, + "Close": 3959.79, + "High": 3978.42, + "Low": 3930.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:00:00Z", + "Date": "2025-10-14T14:14:59Z", + "Open": 3959.79, + "Close": 3986.11, + "High": 3986.4, + "Low": 3943.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:15:00Z", + "Date": "2025-10-14T14:29:59Z", + "Open": 3986.11, + "Close": 3980.74, + "High": 4018.99, + "Low": 3972.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:30:00Z", + "Date": "2025-10-14T14:44:59Z", + "Open": 3980.74, + "Close": 3992.03, + "High": 4001.99, + "Low": 3956.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T14:45:00Z", + "Date": "2025-10-14T14:59:59Z", + "Open": 3992.03, + "Close": 3971.85, + "High": 4013.57, + "Low": 3969.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:00:00Z", + "Date": "2025-10-14T15:14:59Z", + "Open": 3971.85, + "Close": 3965.27, + "High": 3997.62, + "Low": 3962.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:15:00Z", + "Date": "2025-10-14T15:29:59Z", + "Open": 3965.27, + "Close": 3981.94, + "High": 3990.84, + "Low": 3952.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:30:00Z", + "Date": "2025-10-14T15:44:59Z", + "Open": 3981.94, + "Close": 4024.8, + "High": 4032.38, + "Low": 3980.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T15:45:00Z", + "Date": "2025-10-14T15:59:59Z", + "Open": 4024.8, + "Close": 4088.11, + "High": 4090.97, + "Low": 4024.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:00:00Z", + "Date": "2025-10-14T16:14:59Z", + "Open": 4088.11, + "Close": 4093.82, + "High": 4103.28, + "Low": 4060.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:15:00Z", + "Date": "2025-10-14T16:29:59Z", + "Open": 4093.82, + "Close": 4135.0, + "High": 4163.84, + "Low": 4090.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:30:00Z", + "Date": "2025-10-14T16:44:59Z", + "Open": 4135.0, + "Close": 4131.48, + "High": 4145.57, + "Low": 4111.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T16:45:00Z", + "Date": "2025-10-14T16:59:59Z", + "Open": 4131.48, + "Close": 4097.95, + "High": 4150.89, + "Low": 4084.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:00:00Z", + "Date": "2025-10-14T17:14:59Z", + "Open": 4097.95, + "Close": 4126.3, + "High": 4137.98, + "Low": 4052.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:15:00Z", + "Date": "2025-10-14T17:29:59Z", + "Open": 4126.3, + "Close": 4124.85, + "High": 4141.4, + "Low": 4115.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:30:00Z", + "Date": "2025-10-14T17:44:59Z", + "Open": 4124.85, + "Close": 4112.93, + "High": 4135.67, + "Low": 4097.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T17:45:00Z", + "Date": "2025-10-14T17:59:59Z", + "Open": 4112.93, + "Close": 4103.45, + "High": 4125.34, + "Low": 4101.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:00:00Z", + "Date": "2025-10-14T18:14:59Z", + "Open": 4103.45, + "Close": 4131.49, + "High": 4136.22, + "Low": 4099.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:15:00Z", + "Date": "2025-10-14T18:29:59Z", + "Open": 4131.49, + "Close": 4118.09, + "High": 4140.47, + "Low": 4115.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:30:00Z", + "Date": "2025-10-14T18:44:59Z", + "Open": 4118.09, + "Close": 4105.48, + "High": 4129.99, + "Low": 4095.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T18:45:00Z", + "Date": "2025-10-14T18:59:59Z", + "Open": 4105.48, + "Close": 4122.5, + "High": 4131.16, + "Low": 4102.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:00:00Z", + "Date": "2025-10-14T19:14:59Z", + "Open": 4122.5, + "Close": 4131.03, + "High": 4132.57, + "Low": 4116.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:15:00Z", + "Date": "2025-10-14T19:29:59Z", + "Open": 4131.03, + "Close": 4135.28, + "High": 4150.19, + "Low": 4129.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:30:00Z", + "Date": "2025-10-14T19:44:59Z", + "Open": 4135.28, + "Close": 4057.98, + "High": 4137.25, + "Low": 4052.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T19:45:00Z", + "Date": "2025-10-14T19:59:59Z", + "Open": 4057.98, + "Close": 4104.5, + "High": 4123.08, + "Low": 4053.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:00:00Z", + "Date": "2025-10-14T20:14:59Z", + "Open": 4104.5, + "Close": 4089.32, + "High": 4116.76, + "Low": 4077.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:15:00Z", + "Date": "2025-10-14T20:29:59Z", + "Open": 4089.32, + "Close": 4108.66, + "High": 4117.78, + "Low": 4087.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:30:00Z", + "Date": "2025-10-14T20:44:59Z", + "Open": 4108.66, + "Close": 4124.06, + "High": 4127.56, + "Low": 4100.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T20:45:00Z", + "Date": "2025-10-14T20:59:59Z", + "Open": 4124.06, + "Close": 4119.65, + "High": 4127.09, + "Low": 4114.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:00:00Z", + "Date": "2025-10-14T21:14:59Z", + "Open": 4119.65, + "Close": 4098.78, + "High": 4124.75, + "Low": 4095.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:15:00Z", + "Date": "2025-10-14T21:29:59Z", + "Open": 4098.78, + "Close": 4111.92, + "High": 4116.91, + "Low": 4098.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:30:00Z", + "Date": "2025-10-14T21:44:59Z", + "Open": 4111.92, + "Close": 4111.31, + "High": 4120.84, + "Low": 4101.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T21:45:00Z", + "Date": "2025-10-14T21:59:59Z", + "Open": 4111.31, + "Close": 4119.5, + "High": 4123.74, + "Low": 4103.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:00:00Z", + "Date": "2025-10-14T22:14:59Z", + "Open": 4119.5, + "Close": 4132.8, + "High": 4141.82, + "Low": 4119.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:15:00Z", + "Date": "2025-10-14T22:29:59Z", + "Open": 4132.8, + "Close": 4124.09, + "High": 4133.61, + "Low": 4122.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:30:00Z", + "Date": "2025-10-14T22:44:59Z", + "Open": 4124.09, + "Close": 4114.24, + "High": 4125.74, + "Low": 4112.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T22:45:00Z", + "Date": "2025-10-14T22:59:59Z", + "Open": 4114.24, + "Close": 4120.74, + "High": 4122.48, + "Low": 4103.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:00:00Z", + "Date": "2025-10-14T23:14:59Z", + "Open": 4120.74, + "Close": 4142.35, + "High": 4146.5, + "Low": 4118.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:15:00Z", + "Date": "2025-10-14T23:29:59Z", + "Open": 4142.35, + "Close": 4139.44, + "High": 4145.04, + "Low": 4134.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:30:00Z", + "Date": "2025-10-14T23:44:59Z", + "Open": 4139.44, + "Close": 4136.8, + "High": 4144.41, + "Low": 4136.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-14T23:45:00Z", + "Date": "2025-10-14T23:59:59Z", + "Open": 4136.8, + "Close": 4126.82, + "High": 4141.42, + "Low": 4123.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:00:00Z", + "Date": "2025-10-15T00:14:59Z", + "Open": 4126.82, + "Close": 4115.39, + "High": 4134.12, + "Low": 4112.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:15:00Z", + "Date": "2025-10-15T00:29:59Z", + "Open": 4115.39, + "Close": 4106.14, + "High": 4120.24, + "Low": 4099.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:30:00Z", + "Date": "2025-10-15T00:44:59Z", + "Open": 4106.14, + "Close": 4104.0, + "High": 4116.39, + "Low": 4095.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T00:45:00Z", + "Date": "2025-10-15T00:59:59Z", + "Open": 4104.0, + "Close": 4121.1, + "High": 4125.07, + "Low": 4103.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:00:00Z", + "Date": "2025-10-15T01:14:59Z", + "Open": 4121.1, + "Close": 4102.21, + "High": 4122.97, + "Low": 4089.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:15:00Z", + "Date": "2025-10-15T01:29:59Z", + "Open": 4102.21, + "Close": 4088.86, + "High": 4104.79, + "Low": 4087.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:30:00Z", + "Date": "2025-10-15T01:44:59Z", + "Open": 4088.86, + "Close": 4099.19, + "High": 4100.66, + "Low": 4085.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T01:45:00Z", + "Date": "2025-10-15T01:59:59Z", + "Open": 4099.19, + "Close": 4117.09, + "High": 4120.93, + "Low": 4093.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:00:00Z", + "Date": "2025-10-15T02:14:59Z", + "Open": 4117.09, + "Close": 4126.12, + "High": 4126.99, + "Low": 4108.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:15:00Z", + "Date": "2025-10-15T02:29:59Z", + "Open": 4126.12, + "Close": 4143.68, + "High": 4146.03, + "Low": 4123.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:30:00Z", + "Date": "2025-10-15T02:44:59Z", + "Open": 4143.68, + "Close": 4124.88, + "High": 4147.25, + "Low": 4124.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T02:45:00Z", + "Date": "2025-10-15T02:59:59Z", + "Open": 4124.88, + "Close": 4120.46, + "High": 4132.44, + "Low": 4118.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:00:00Z", + "Date": "2025-10-15T03:14:59Z", + "Open": 4120.46, + "Close": 4104.98, + "High": 4125.22, + "Low": 4097.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:15:00Z", + "Date": "2025-10-15T03:29:59Z", + "Open": 4104.98, + "Close": 4099.17, + "High": 4107.0, + "Low": 4085.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:30:00Z", + "Date": "2025-10-15T03:44:59Z", + "Open": 4099.17, + "Close": 4077.69, + "High": 4099.39, + "Low": 4073.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T03:45:00Z", + "Date": "2025-10-15T03:59:59Z", + "Open": 4077.69, + "Close": 4083.48, + "High": 4087.33, + "Low": 4064.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:00:00Z", + "Date": "2025-10-15T04:14:59Z", + "Open": 4083.48, + "Close": 4088.6, + "High": 4091.86, + "Low": 4074.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:15:00Z", + "Date": "2025-10-15T04:29:59Z", + "Open": 4088.6, + "Close": 4104.04, + "High": 4111.54, + "Low": 4088.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:30:00Z", + "Date": "2025-10-15T04:44:59Z", + "Open": 4104.04, + "Close": 4104.39, + "High": 4107.5, + "Low": 4095.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T04:45:00Z", + "Date": "2025-10-15T04:59:59Z", + "Open": 4104.39, + "Close": 4117.86, + "High": 4125.81, + "Low": 4101.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:00:00Z", + "Date": "2025-10-15T05:14:59Z", + "Open": 4117.86, + "Close": 4119.98, + "High": 4124.61, + "Low": 4114.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:15:00Z", + "Date": "2025-10-15T05:29:59Z", + "Open": 4119.98, + "Close": 4107.88, + "High": 4126.73, + "Low": 4104.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:30:00Z", + "Date": "2025-10-15T05:44:59Z", + "Open": 4107.88, + "Close": 4111.96, + "High": 4118.16, + "Low": 4095.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T05:45:00Z", + "Date": "2025-10-15T05:59:59Z", + "Open": 4111.96, + "Close": 4112.45, + "High": 4115.21, + "Low": 4100.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:00:00Z", + "Date": "2025-10-15T06:14:59Z", + "Open": 4112.45, + "Close": 4102.66, + "High": 4120.77, + "Low": 4093.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:15:00Z", + "Date": "2025-10-15T06:29:59Z", + "Open": 4102.66, + "Close": 4084.09, + "High": 4105.34, + "Low": 4077.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:30:00Z", + "Date": "2025-10-15T06:44:59Z", + "Open": 4084.09, + "Close": 4112.47, + "High": 4124.85, + "Low": 4079.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T06:45:00Z", + "Date": "2025-10-15T06:59:59Z", + "Open": 4112.47, + "Close": 4119.2, + "High": 4119.25, + "Low": 4108.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:00:00Z", + "Date": "2025-10-15T07:14:59Z", + "Open": 4119.2, + "Close": 4121.23, + "High": 4126.31, + "Low": 4106.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:15:00Z", + "Date": "2025-10-15T07:29:59Z", + "Open": 4121.23, + "Close": 4115.5, + "High": 4131.24, + "Low": 4115.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:30:00Z", + "Date": "2025-10-15T07:44:59Z", + "Open": 4115.5, + "Close": 4117.1, + "High": 4120.38, + "Low": 4109.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T07:45:00Z", + "Date": "2025-10-15T07:59:59Z", + "Open": 4117.1, + "Close": 4124.22, + "High": 4126.84, + "Low": 4113.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:00:00Z", + "Date": "2025-10-15T08:14:59Z", + "Open": 4124.22, + "Close": 4139.95, + "High": 4140.7, + "Low": 4120.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:15:00Z", + "Date": "2025-10-15T08:29:59Z", + "Open": 4139.95, + "Close": 4174.84, + "High": 4175.28, + "Low": 4133.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:30:00Z", + "Date": "2025-10-15T08:44:59Z", + "Open": 4174.84, + "Close": 4195.83, + "High": 4217.23, + "Low": 4174.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T08:45:00Z", + "Date": "2025-10-15T08:59:59Z", + "Open": 4195.83, + "Close": 4184.2, + "High": 4196.46, + "Low": 4180.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:00:00Z", + "Date": "2025-10-15T09:14:59Z", + "Open": 4184.2, + "Close": 4180.39, + "High": 4187.37, + "Low": 4173.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:15:00Z", + "Date": "2025-10-15T09:29:59Z", + "Open": 4180.39, + "Close": 4155.74, + "High": 4183.53, + "Low": 4149.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:30:00Z", + "Date": "2025-10-15T09:44:59Z", + "Open": 4155.74, + "Close": 4163.14, + "High": 4167.85, + "Low": 4141.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T09:45:00Z", + "Date": "2025-10-15T09:59:59Z", + "Open": 4163.14, + "Close": 4158.28, + "High": 4171.48, + "Low": 4150.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:00:00Z", + "Date": "2025-10-15T10:14:59Z", + "Open": 4158.28, + "Close": 4157.27, + "High": 4160.12, + "Low": 4146.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:15:00Z", + "Date": "2025-10-15T10:29:59Z", + "Open": 4157.27, + "Close": 4129.84, + "High": 4157.5, + "Low": 4120.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:30:00Z", + "Date": "2025-10-15T10:44:59Z", + "Open": 4129.84, + "Close": 4126.03, + "High": 4133.06, + "Low": 4115.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T10:45:00Z", + "Date": "2025-10-15T10:59:59Z", + "Open": 4126.03, + "Close": 4121.63, + "High": 4129.95, + "Low": 4120.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:00:00Z", + "Date": "2025-10-15T11:14:59Z", + "Open": 4121.63, + "Close": 4117.65, + "High": 4133.37, + "Low": 4115.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:15:00Z", + "Date": "2025-10-15T11:29:59Z", + "Open": 4117.65, + "Close": 4107.64, + "High": 4119.69, + "Low": 4091.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:30:00Z", + "Date": "2025-10-15T11:44:59Z", + "Open": 4107.64, + "Close": 4118.63, + "High": 4118.97, + "Low": 4100.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T11:45:00Z", + "Date": "2025-10-15T11:59:59Z", + "Open": 4118.63, + "Close": 4102.9, + "High": 4118.97, + "Low": 4099.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:00:00Z", + "Date": "2025-10-15T12:14:59Z", + "Open": 4102.9, + "Close": 4104.32, + "High": 4109.89, + "Low": 4092.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:15:00Z", + "Date": "2025-10-15T12:29:59Z", + "Open": 4104.32, + "Close": 4080.77, + "High": 4109.31, + "Low": 4075.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:30:00Z", + "Date": "2025-10-15T12:44:59Z", + "Open": 4080.77, + "Close": 4086.08, + "High": 4091.94, + "Low": 4077.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T12:45:00Z", + "Date": "2025-10-15T12:59:59Z", + "Open": 4086.08, + "Close": 4097.82, + "High": 4098.99, + "Low": 4083.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:00:00Z", + "Date": "2025-10-15T13:14:59Z", + "Open": 4097.82, + "Close": 4073.18, + "High": 4097.95, + "Low": 4071.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:15:00Z", + "Date": "2025-10-15T13:29:59Z", + "Open": 4073.18, + "Close": 4079.44, + "High": 4088.58, + "Low": 4070.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:30:00Z", + "Date": "2025-10-15T13:44:59Z", + "Open": 4079.44, + "Close": 4082.28, + "High": 4105.78, + "Low": 4061.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T13:45:00Z", + "Date": "2025-10-15T13:59:59Z", + "Open": 4082.28, + "Close": 4058.01, + "High": 4088.57, + "Low": 4022.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:00:00Z", + "Date": "2025-10-15T14:14:59Z", + "Open": 4058.01, + "Close": 4090.05, + "High": 4107.45, + "Low": 4055.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:15:00Z", + "Date": "2025-10-15T14:29:59Z", + "Open": 4090.05, + "Close": 4081.45, + "High": 4102.85, + "Low": 4076.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:30:00Z", + "Date": "2025-10-15T14:44:59Z", + "Open": 4081.45, + "Close": 4042.34, + "High": 4083.73, + "Low": 4035.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T14:45:00Z", + "Date": "2025-10-15T14:59:59Z", + "Open": 4042.34, + "Close": 4013.09, + "High": 4043.0, + "Low": 3996.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:00:00Z", + "Date": "2025-10-15T15:14:59Z", + "Open": 4013.09, + "Close": 4008.33, + "High": 4024.63, + "Low": 3991.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:15:00Z", + "Date": "2025-10-15T15:29:59Z", + "Open": 4008.33, + "Close": 4011.79, + "High": 4037.14, + "Low": 3995.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:30:00Z", + "Date": "2025-10-15T15:44:59Z", + "Open": 4011.79, + "Close": 3987.52, + "High": 4022.01, + "Low": 3978.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T15:45:00Z", + "Date": "2025-10-15T15:59:59Z", + "Open": 3987.52, + "Close": 3983.64, + "High": 3987.61, + "Low": 3962.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:00:00Z", + "Date": "2025-10-15T16:14:59Z", + "Open": 3983.64, + "Close": 3989.51, + "High": 3994.63, + "Low": 3969.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:15:00Z", + "Date": "2025-10-15T16:29:59Z", + "Open": 3989.51, + "Close": 3996.85, + "High": 4004.8, + "Low": 3977.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:30:00Z", + "Date": "2025-10-15T16:44:59Z", + "Open": 3996.85, + "Close": 3986.85, + "High": 4000.99, + "Low": 3982.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T16:45:00Z", + "Date": "2025-10-15T16:59:59Z", + "Open": 3986.85, + "Close": 3978.63, + "High": 3996.47, + "Low": 3976.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:00:00Z", + "Date": "2025-10-15T17:14:59Z", + "Open": 3978.63, + "Close": 3940.1, + "High": 3979.02, + "Low": 3938.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:15:00Z", + "Date": "2025-10-15T17:29:59Z", + "Open": 3940.1, + "Close": 3949.18, + "High": 3958.96, + "Low": 3931.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:30:00Z", + "Date": "2025-10-15T17:44:59Z", + "Open": 3949.18, + "Close": 3970.54, + "High": 3973.16, + "Low": 3938.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T17:45:00Z", + "Date": "2025-10-15T17:59:59Z", + "Open": 3970.45, + "Close": 3994.81, + "High": 3996.25, + "Low": 3970.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:00:00Z", + "Date": "2025-10-15T18:14:59Z", + "Open": 3994.81, + "Close": 3983.99, + "High": 3997.33, + "Low": 3972.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:15:00Z", + "Date": "2025-10-15T18:29:59Z", + "Open": 3983.99, + "Close": 3996.7, + "High": 4007.26, + "Low": 3983.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:30:00Z", + "Date": "2025-10-15T18:44:59Z", + "Open": 3996.7, + "Close": 3988.72, + "High": 4001.2, + "Low": 3981.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T18:45:00Z", + "Date": "2025-10-15T18:59:59Z", + "Open": 3988.72, + "Close": 4009.6, + "High": 4015.04, + "Low": 3986.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:00:00Z", + "Date": "2025-10-15T19:14:59Z", + "Open": 4009.6, + "Close": 3992.27, + "High": 4011.02, + "Low": 3982.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:15:00Z", + "Date": "2025-10-15T19:29:59Z", + "Open": 3992.27, + "Close": 4003.77, + "High": 4011.12, + "Low": 3987.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:30:00Z", + "Date": "2025-10-15T19:44:59Z", + "Open": 4003.77, + "Close": 3996.54, + "High": 4008.44, + "Low": 3982.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T19:45:00Z", + "Date": "2025-10-15T19:59:59Z", + "Open": 3996.54, + "Close": 3983.52, + "High": 3996.86, + "Low": 3972.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:00:00Z", + "Date": "2025-10-15T20:14:59Z", + "Open": 3983.52, + "Close": 3986.77, + "High": 3997.63, + "Low": 3982.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:15:00Z", + "Date": "2025-10-15T20:29:59Z", + "Open": 3986.77, + "Close": 3961.91, + "High": 3996.79, + "Low": 3959.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:30:00Z", + "Date": "2025-10-15T20:44:59Z", + "Open": 3961.91, + "Close": 3984.72, + "High": 3986.78, + "Low": 3939.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T20:45:00Z", + "Date": "2025-10-15T20:59:59Z", + "Open": 3984.72, + "Close": 3962.28, + "High": 3986.92, + "Low": 3961.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:00:00Z", + "Date": "2025-10-15T21:14:59Z", + "Open": 3962.28, + "Close": 3957.84, + "High": 3975.9, + "Low": 3931.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:15:00Z", + "Date": "2025-10-15T21:29:59Z", + "Open": 3957.84, + "Close": 3975.49, + "High": 3978.26, + "Low": 3945.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:30:00Z", + "Date": "2025-10-15T21:44:59Z", + "Open": 3975.49, + "Close": 3971.59, + "High": 3983.6, + "Low": 3966.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T21:45:00Z", + "Date": "2025-10-15T21:59:59Z", + "Open": 3971.59, + "Close": 3954.17, + "High": 3974.03, + "Low": 3941.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:00:00Z", + "Date": "2025-10-15T22:14:59Z", + "Open": 3954.17, + "Close": 3971.47, + "High": 3972.69, + "Low": 3953.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:15:00Z", + "Date": "2025-10-15T22:29:59Z", + "Open": 3971.47, + "Close": 3967.37, + "High": 3982.52, + "Low": 3965.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:30:00Z", + "Date": "2025-10-15T22:44:59Z", + "Open": 3967.37, + "Close": 3976.26, + "High": 3981.91, + "Low": 3966.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T22:45:00Z", + "Date": "2025-10-15T22:59:59Z", + "Open": 3976.26, + "Close": 3963.36, + "High": 3977.48, + "Low": 3954.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:00:00Z", + "Date": "2025-10-15T23:14:59Z", + "Open": 3963.36, + "Close": 3981.9, + "High": 3986.64, + "Low": 3955.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:15:00Z", + "Date": "2025-10-15T23:29:59Z", + "Open": 3981.9, + "Close": 3982.28, + "High": 3986.99, + "Low": 3968.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:30:00Z", + "Date": "2025-10-15T23:44:59Z", + "Open": 3982.28, + "Close": 3989.95, + "High": 3994.93, + "Low": 3978.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-15T23:45:00Z", + "Date": "2025-10-15T23:59:59Z", + "Open": 3989.95, + "Close": 3987.42, + "High": 3990.72, + "Low": 3979.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:00:00Z", + "Date": "2025-10-16T00:14:59Z", + "Open": 3987.42, + "Close": 3978.02, + "High": 3996.34, + "Low": 3977.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:15:00Z", + "Date": "2025-10-16T00:29:59Z", + "Open": 3978.02, + "Close": 3996.46, + "High": 3999.59, + "Low": 3977.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:30:00Z", + "Date": "2025-10-16T00:44:59Z", + "Open": 3996.46, + "Close": 3982.96, + "High": 3996.66, + "Low": 3980.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T00:45:00Z", + "Date": "2025-10-16T00:59:59Z", + "Open": 3982.96, + "Close": 3983.95, + "High": 3992.08, + "Low": 3980.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:00:00Z", + "Date": "2025-10-16T01:14:59Z", + "Open": 3983.95, + "Close": 4002.23, + "High": 4011.88, + "Low": 3981.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:15:00Z", + "Date": "2025-10-16T01:29:59Z", + "Open": 4002.23, + "Close": 3996.36, + "High": 4004.25, + "Low": 3990.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:30:00Z", + "Date": "2025-10-16T01:44:59Z", + "Open": 3996.36, + "Close": 3999.92, + "High": 4006.64, + "Low": 3992.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T01:45:00Z", + "Date": "2025-10-16T01:59:59Z", + "Open": 3999.92, + "Close": 4011.67, + "High": 4013.29, + "Low": 3994.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:00:00Z", + "Date": "2025-10-16T02:14:59Z", + "Open": 4011.67, + "Close": 4020.25, + "High": 4036.83, + "Low": 4002.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:15:00Z", + "Date": "2025-10-16T02:29:59Z", + "Open": 4020.25, + "Close": 4028.03, + "High": 4028.51, + "Low": 4017.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:30:00Z", + "Date": "2025-10-16T02:44:59Z", + "Open": 4028.03, + "Close": 4017.77, + "High": 4028.49, + "Low": 4014.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T02:45:00Z", + "Date": "2025-10-16T02:59:59Z", + "Open": 4017.77, + "Close": 4033.14, + "High": 4036.2, + "Low": 4016.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:00:00Z", + "Date": "2025-10-16T03:14:59Z", + "Open": 4033.14, + "Close": 4027.08, + "High": 4038.26, + "Low": 4025.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:15:00Z", + "Date": "2025-10-16T03:29:59Z", + "Open": 4027.08, + "Close": 4033.01, + "High": 4038.24, + "Low": 4022.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:30:00Z", + "Date": "2025-10-16T03:44:59Z", + "Open": 4033.01, + "Close": 4029.51, + "High": 4033.37, + "Low": 4024.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T03:45:00Z", + "Date": "2025-10-16T03:59:59Z", + "Open": 4029.51, + "Close": 4016.16, + "High": 4030.1, + "Low": 4013.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:00:00Z", + "Date": "2025-10-16T04:14:59Z", + "Open": 4016.16, + "Close": 4027.57, + "High": 4030.56, + "Low": 4014.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:15:00Z", + "Date": "2025-10-16T04:29:59Z", + "Open": 4027.57, + "Close": 4027.63, + "High": 4033.3, + "Low": 4026.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:30:00Z", + "Date": "2025-10-16T04:44:59Z", + "Open": 4027.63, + "Close": 4010.25, + "High": 4030.22, + "Low": 4008.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T04:45:00Z", + "Date": "2025-10-16T04:59:59Z", + "Open": 4010.25, + "Close": 4000.85, + "High": 4012.11, + "Low": 3994.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:00:00Z", + "Date": "2025-10-16T05:14:59Z", + "Open": 4000.85, + "Close": 4006.63, + "High": 4008.62, + "Low": 3993.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:15:00Z", + "Date": "2025-10-16T05:29:59Z", + "Open": 4006.63, + "Close": 4000.99, + "High": 4008.67, + "Low": 3997.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:30:00Z", + "Date": "2025-10-16T05:44:59Z", + "Open": 4000.99, + "Close": 4018.75, + "High": 4022.54, + "Low": 4000.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T05:45:00Z", + "Date": "2025-10-16T05:59:59Z", + "Open": 4018.75, + "Close": 3998.45, + "High": 4021.75, + "Low": 3982.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:00:00Z", + "Date": "2025-10-16T06:14:59Z", + "Open": 3998.45, + "Close": 4003.59, + "High": 4013.47, + "Low": 3996.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:15:00Z", + "Date": "2025-10-16T06:29:59Z", + "Open": 4003.59, + "Close": 4019.48, + "High": 4020.16, + "Low": 4001.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:30:00Z", + "Date": "2025-10-16T06:44:59Z", + "Open": 4019.48, + "Close": 4021.91, + "High": 4031.71, + "Low": 4019.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T06:45:00Z", + "Date": "2025-10-16T06:59:59Z", + "Open": 4021.91, + "Close": 4043.75, + "High": 4048.57, + "Low": 4021.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:00:00Z", + "Date": "2025-10-16T07:14:59Z", + "Open": 4043.75, + "Close": 4035.01, + "High": 4047.72, + "Low": 4027.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:15:00Z", + "Date": "2025-10-16T07:29:59Z", + "Open": 4035.01, + "Close": 4004.11, + "High": 4035.57, + "Low": 4003.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:30:00Z", + "Date": "2025-10-16T07:44:59Z", + "Open": 4004.11, + "Close": 4009.66, + "High": 4012.15, + "Low": 4000.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T07:45:00Z", + "Date": "2025-10-16T07:59:59Z", + "Open": 4009.66, + "Close": 4005.92, + "High": 4012.6, + "Low": 3995.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:00:00Z", + "Date": "2025-10-16T08:14:59Z", + "Open": 4005.92, + "Close": 4006.85, + "High": 4007.77, + "Low": 3992.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:15:00Z", + "Date": "2025-10-16T08:29:59Z", + "Open": 4006.85, + "Close": 3997.06, + "High": 4008.64, + "Low": 3994.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:30:00Z", + "Date": "2025-10-16T08:44:59Z", + "Open": 3997.06, + "Close": 3992.87, + "High": 4003.13, + "Low": 3983.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T08:45:00Z", + "Date": "2025-10-16T08:59:59Z", + "Open": 3992.87, + "Close": 3995.87, + "High": 3999.21, + "Low": 3988.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:00:00Z", + "Date": "2025-10-16T09:14:59Z", + "Open": 3995.87, + "Close": 4002.0, + "High": 4008.92, + "Low": 3992.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:15:00Z", + "Date": "2025-10-16T09:29:59Z", + "Open": 4002.0, + "Close": 3989.45, + "High": 4005.21, + "Low": 3988.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:30:00Z", + "Date": "2025-10-16T09:44:59Z", + "Open": 3989.45, + "Close": 4017.94, + "High": 4025.6, + "Low": 3942.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T09:45:00Z", + "Date": "2025-10-16T09:59:59Z", + "Open": 4017.94, + "Close": 4031.29, + "High": 4048.68, + "Low": 4016.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:00:00Z", + "Date": "2025-10-16T10:14:59Z", + "Open": 4031.29, + "Close": 4060.08, + "High": 4068.85, + "Low": 4030.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:15:00Z", + "Date": "2025-10-16T10:29:59Z", + "Open": 4060.08, + "Close": 4050.91, + "High": 4079.5, + "Low": 4049.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:30:00Z", + "Date": "2025-10-16T10:44:59Z", + "Open": 4050.91, + "Close": 4057.08, + "High": 4061.07, + "Low": 4046.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T10:45:00Z", + "Date": "2025-10-16T10:59:59Z", + "Open": 4057.08, + "Close": 4050.2, + "High": 4061.95, + "Low": 4047.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:00:00Z", + "Date": "2025-10-16T11:14:59Z", + "Open": 4050.2, + "Close": 4048.89, + "High": 4056.75, + "Low": 4039.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:15:00Z", + "Date": "2025-10-16T11:29:59Z", + "Open": 4048.89, + "Close": 4040.55, + "High": 4053.85, + "Low": 4036.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:30:00Z", + "Date": "2025-10-16T11:44:59Z", + "Open": 4040.55, + "Close": 4054.68, + "High": 4057.56, + "Low": 4034.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T11:45:00Z", + "Date": "2025-10-16T11:59:59Z", + "Open": 4054.68, + "Close": 4063.38, + "High": 4064.75, + "Low": 4051.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:00:00Z", + "Date": "2025-10-16T12:14:59Z", + "Open": 4063.38, + "Close": 4049.14, + "High": 4085.4, + "Low": 4048.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:15:00Z", + "Date": "2025-10-16T12:29:59Z", + "Open": 4049.14, + "Close": 4047.2, + "High": 4056.62, + "Low": 4041.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:30:00Z", + "Date": "2025-10-16T12:44:59Z", + "Open": 4047.2, + "Close": 4053.94, + "High": 4060.57, + "Low": 4041.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T12:45:00Z", + "Date": "2025-10-16T12:59:59Z", + "Open": 4053.94, + "Close": 4055.94, + "High": 4062.88, + "Low": 4050.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:00:00Z", + "Date": "2025-10-16T13:14:59Z", + "Open": 4055.94, + "Close": 4050.49, + "High": 4058.56, + "Low": 4045.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:15:00Z", + "Date": "2025-10-16T13:29:59Z", + "Open": 4050.49, + "Close": 4046.46, + "High": 4056.44, + "Low": 4035.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:30:00Z", + "Date": "2025-10-16T13:44:59Z", + "Open": 4046.46, + "Close": 4054.13, + "High": 4069.3, + "Low": 4042.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T13:45:00Z", + "Date": "2025-10-16T13:59:59Z", + "Open": 4054.13, + "Close": 4023.22, + "High": 4060.75, + "Low": 4011.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:00:00Z", + "Date": "2025-10-16T14:14:59Z", + "Open": 4023.22, + "Close": 3988.79, + "High": 4027.51, + "Low": 3984.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:15:00Z", + "Date": "2025-10-16T14:29:59Z", + "Open": 3988.79, + "Close": 3998.4, + "High": 4002.32, + "Low": 3972.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:30:00Z", + "Date": "2025-10-16T14:44:59Z", + "Open": 3998.4, + "Close": 4057.27, + "High": 4060.66, + "Low": 3997.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T14:45:00Z", + "Date": "2025-10-16T14:59:59Z", + "Open": 4057.27, + "Close": 4017.76, + "High": 4059.79, + "Low": 4014.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:00:00Z", + "Date": "2025-10-16T15:14:59Z", + "Open": 4017.76, + "Close": 4014.79, + "High": 4022.15, + "Low": 3991.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:15:00Z", + "Date": "2025-10-16T15:29:59Z", + "Open": 4014.79, + "Close": 3981.47, + "High": 4016.22, + "Low": 3974.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:30:00Z", + "Date": "2025-10-16T15:44:59Z", + "Open": 3981.47, + "Close": 3955.95, + "High": 3987.16, + "Low": 3947.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T15:45:00Z", + "Date": "2025-10-16T15:59:59Z", + "Open": 3955.95, + "Close": 3908.88, + "High": 3956.07, + "Low": 3893.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:00:00Z", + "Date": "2025-10-16T16:14:59Z", + "Open": 3908.88, + "Close": 3903.57, + "High": 3916.02, + "Low": 3873.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:15:00Z", + "Date": "2025-10-16T16:29:59Z", + "Open": 3903.57, + "Close": 3881.42, + "High": 3911.57, + "Low": 3869.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:30:00Z", + "Date": "2025-10-16T16:44:59Z", + "Open": 3881.42, + "Close": 3895.78, + "High": 3909.97, + "Low": 3858.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T16:45:00Z", + "Date": "2025-10-16T16:59:59Z", + "Open": 3895.78, + "Close": 3964.17, + "High": 3967.25, + "Low": 3887.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:00:00Z", + "Date": "2025-10-16T17:14:59Z", + "Open": 3964.17, + "Close": 3931.2, + "High": 3966.39, + "Low": 3928.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:15:00Z", + "Date": "2025-10-16T17:29:59Z", + "Open": 3931.2, + "Close": 3948.17, + "High": 3963.57, + "Low": 3930.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:30:00Z", + "Date": "2025-10-16T17:44:59Z", + "Open": 3948.17, + "Close": 3929.19, + "High": 3955.95, + "Low": 3923.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T17:45:00Z", + "Date": "2025-10-16T17:59:59Z", + "Open": 3929.19, + "Close": 3922.53, + "High": 3936.28, + "Low": 3917.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:00:00Z", + "Date": "2025-10-16T18:14:59Z", + "Open": 3922.53, + "Close": 3887.85, + "High": 3923.51, + "Low": 3879.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:15:00Z", + "Date": "2025-10-16T18:29:59Z", + "Open": 3887.85, + "Close": 3890.51, + "High": 3906.78, + "Low": 3880.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:30:00Z", + "Date": "2025-10-16T18:44:59Z", + "Open": 3890.51, + "Close": 3909.03, + "High": 3916.99, + "Low": 3883.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T18:45:00Z", + "Date": "2025-10-16T18:59:59Z", + "Open": 3909.03, + "Close": 3906.65, + "High": 3919.64, + "Low": 3893.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:00:00Z", + "Date": "2025-10-16T19:14:59Z", + "Open": 3906.65, + "Close": 3885.0, + "High": 3913.57, + "Low": 3881.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:15:00Z", + "Date": "2025-10-16T19:29:59Z", + "Open": 3885.0, + "Close": 3876.06, + "High": 3891.04, + "Low": 3861.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:30:00Z", + "Date": "2025-10-16T19:44:59Z", + "Open": 3876.06, + "Close": 3863.66, + "High": 3878.77, + "Low": 3853.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T19:45:00Z", + "Date": "2025-10-16T19:59:59Z", + "Open": 3863.66, + "Close": 3868.65, + "High": 3892.41, + "Low": 3854.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:00:00Z", + "Date": "2025-10-16T20:14:59Z", + "Open": 3868.65, + "Close": 3862.72, + "High": 3882.7, + "Low": 3859.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:15:00Z", + "Date": "2025-10-16T20:29:59Z", + "Open": 3862.72, + "Close": 3858.9, + "High": 3873.22, + "Low": 3853.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:30:00Z", + "Date": "2025-10-16T20:44:59Z", + "Open": 3858.9, + "Close": 3848.27, + "High": 3861.93, + "Low": 3827.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T20:45:00Z", + "Date": "2025-10-16T20:59:59Z", + "Open": 3848.27, + "Close": 3851.89, + "High": 3865.16, + "Low": 3840.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:00:00Z", + "Date": "2025-10-16T21:14:59Z", + "Open": 3851.89, + "Close": 3858.44, + "High": 3865.24, + "Low": 3840.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:15:00Z", + "Date": "2025-10-16T21:29:59Z", + "Open": 3858.44, + "Close": 3871.2, + "High": 3873.5, + "Low": 3855.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:30:00Z", + "Date": "2025-10-16T21:44:59Z", + "Open": 3871.2, + "Close": 3872.94, + "High": 3880.74, + "Low": 3867.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T21:45:00Z", + "Date": "2025-10-16T21:59:59Z", + "Open": 3872.94, + "Close": 3884.91, + "High": 3886.92, + "Low": 3871.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:00:00Z", + "Date": "2025-10-16T22:14:59Z", + "Open": 3884.91, + "Close": 3867.55, + "High": 3889.01, + "Low": 3866.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:15:00Z", + "Date": "2025-10-16T22:29:59Z", + "Open": 3867.55, + "Close": 3874.8, + "High": 3879.19, + "Low": 3864.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:30:00Z", + "Date": "2025-10-16T22:44:59Z", + "Open": 3874.8, + "Close": 3872.83, + "High": 3881.26, + "Low": 3869.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T22:45:00Z", + "Date": "2025-10-16T22:59:59Z", + "Open": 3872.83, + "Close": 3866.05, + "High": 3879.48, + "Low": 3864.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:00:00Z", + "Date": "2025-10-16T23:14:59Z", + "Open": 3866.05, + "Close": 3880.72, + "High": 3884.21, + "Low": 3862.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:15:00Z", + "Date": "2025-10-16T23:29:59Z", + "Open": 3880.72, + "Close": 3893.74, + "High": 3898.44, + "Low": 3880.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:30:00Z", + "Date": "2025-10-16T23:44:59Z", + "Open": 3893.74, + "Close": 3887.84, + "High": 3896.13, + "Low": 3884.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-16T23:45:00Z", + "Date": "2025-10-16T23:59:59Z", + "Open": 3887.84, + "Close": 3894.9, + "High": 3896.4, + "Low": 3884.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:00:00Z", + "Date": "2025-10-17T00:14:59Z", + "Open": 3894.9, + "Close": 3903.83, + "High": 3905.75, + "Low": 3889.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:15:00Z", + "Date": "2025-10-17T00:29:59Z", + "Open": 3903.83, + "Close": 3915.05, + "High": 3916.13, + "Low": 3899.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:30:00Z", + "Date": "2025-10-17T00:44:59Z", + "Open": 3915.05, + "Close": 3921.29, + "High": 3926.74, + "Low": 3909.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T00:45:00Z", + "Date": "2025-10-17T00:59:59Z", + "Open": 3921.29, + "Close": 3927.86, + "High": 3928.07, + "Low": 3914.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:00:00Z", + "Date": "2025-10-17T01:14:59Z", + "Open": 3927.86, + "Close": 3935.59, + "High": 3950.99, + "Low": 3923.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:15:00Z", + "Date": "2025-10-17T01:29:59Z", + "Open": 3935.59, + "Close": 3930.52, + "High": 3942.93, + "Low": 3927.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:30:00Z", + "Date": "2025-10-17T01:44:59Z", + "Open": 3930.52, + "Close": 3920.24, + "High": 3934.54, + "Low": 3912.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T01:45:00Z", + "Date": "2025-10-17T01:59:59Z", + "Open": 3920.24, + "Close": 3920.51, + "High": 3924.18, + "Low": 3907.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:00:00Z", + "Date": "2025-10-17T02:14:59Z", + "Open": 3920.51, + "Close": 3915.7, + "High": 3925.99, + "Low": 3909.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:15:00Z", + "Date": "2025-10-17T02:29:59Z", + "Open": 3915.7, + "Close": 3903.58, + "High": 3916.14, + "Low": 3900.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:30:00Z", + "Date": "2025-10-17T02:44:59Z", + "Open": 3903.58, + "Close": 3921.64, + "High": 3925.75, + "Low": 3902.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T02:45:00Z", + "Date": "2025-10-17T02:59:59Z", + "Open": 3921.64, + "Close": 3923.5, + "High": 3932.17, + "Low": 3916.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:00:00Z", + "Date": "2025-10-17T03:14:59Z", + "Open": 3923.5, + "Close": 3925.74, + "High": 3932.96, + "Low": 3919.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:15:00Z", + "Date": "2025-10-17T03:29:59Z", + "Open": 3925.74, + "Close": 3929.96, + "High": 3934.38, + "Low": 3925.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:30:00Z", + "Date": "2025-10-17T03:44:59Z", + "Open": 3929.96, + "Close": 3924.47, + "High": 3933.95, + "Low": 3923.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T03:45:00Z", + "Date": "2025-10-17T03:59:59Z", + "Open": 3924.47, + "Close": 3933.43, + "High": 3935.82, + "Low": 3924.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:00:00Z", + "Date": "2025-10-17T04:14:59Z", + "Open": 3933.43, + "Close": 3930.45, + "High": 3937.02, + "Low": 3926.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:15:00Z", + "Date": "2025-10-17T04:29:59Z", + "Open": 3930.51, + "Close": 3920.63, + "High": 3932.09, + "Low": 3919.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:30:00Z", + "Date": "2025-10-17T04:44:59Z", + "Open": 3921.83, + "Close": 3920.53, + "High": 3930.57, + "Low": 3920.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T04:45:00Z", + "Date": "2025-10-17T04:59:59Z", + "Open": 3920.53, + "Close": 3915.21, + "High": 3923.13, + "Low": 3911.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:00:00Z", + "Date": "2025-10-17T05:14:59Z", + "Open": 3915.21, + "Close": 3911.62, + "High": 3917.9, + "Low": 3909.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:15:00Z", + "Date": "2025-10-17T05:29:59Z", + "Open": 3911.62, + "Close": 3921.29, + "High": 3923.67, + "Low": 3906.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:30:00Z", + "Date": "2025-10-17T05:44:59Z", + "Open": 3921.29, + "Close": 3901.33, + "High": 3923.75, + "Low": 3899.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T05:45:00Z", + "Date": "2025-10-17T05:59:59Z", + "Open": 3901.33, + "Close": 3896.06, + "High": 3905.18, + "Low": 3894.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:00:00Z", + "Date": "2025-10-17T06:14:59Z", + "Open": 3896.06, + "Close": 3896.4, + "High": 3907.28, + "Low": 3891.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:15:00Z", + "Date": "2025-10-17T06:29:59Z", + "Open": 3896.4, + "Close": 3867.88, + "High": 3900.22, + "Low": 3865.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:30:00Z", + "Date": "2025-10-17T06:44:59Z", + "Open": 3867.88, + "Close": 3829.51, + "High": 3871.44, + "Low": 3826.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T06:45:00Z", + "Date": "2025-10-17T06:59:59Z", + "Open": 3829.51, + "Close": 3820.03, + "High": 3837.01, + "Low": 3808.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:00:00Z", + "Date": "2025-10-17T07:14:59Z", + "Open": 3820.03, + "Close": 3779.93, + "High": 3823.7, + "Low": 3771.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:15:00Z", + "Date": "2025-10-17T07:29:59Z", + "Open": 3779.93, + "Close": 3785.33, + "High": 3802.61, + "Low": 3778.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:30:00Z", + "Date": "2025-10-17T07:44:59Z", + "Open": 3785.33, + "Close": 3777.81, + "High": 3796.29, + "Low": 3767.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T07:45:00Z", + "Date": "2025-10-17T07:59:59Z", + "Open": 3777.81, + "Close": 3756.64, + "High": 3789.5, + "Low": 3753.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:00:00Z", + "Date": "2025-10-17T08:14:59Z", + "Open": 3756.64, + "Close": 3742.87, + "High": 3769.01, + "Low": 3736.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:15:00Z", + "Date": "2025-10-17T08:29:59Z", + "Open": 3742.87, + "Close": 3731.62, + "High": 3744.46, + "Low": 3706.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:30:00Z", + "Date": "2025-10-17T08:44:59Z", + "Open": 3731.62, + "Close": 3722.18, + "High": 3758.92, + "Low": 3721.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T08:45:00Z", + "Date": "2025-10-17T08:59:59Z", + "Open": 3722.18, + "Close": 3708.91, + "High": 3727.76, + "Low": 3705.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:00:00Z", + "Date": "2025-10-17T09:14:59Z", + "Open": 3708.91, + "Close": 3734.98, + "High": 3738.89, + "Low": 3698.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:15:00Z", + "Date": "2025-10-17T09:29:59Z", + "Open": 3734.98, + "Close": 3743.96, + "High": 3744.36, + "Low": 3723.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:30:00Z", + "Date": "2025-10-17T09:44:59Z", + "Open": 3743.96, + "Close": 3745.23, + "High": 3768.8, + "Low": 3742.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T09:45:00Z", + "Date": "2025-10-17T09:59:59Z", + "Open": 3745.23, + "Close": 3724.33, + "High": 3751.25, + "Low": 3724.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:00:00Z", + "Date": "2025-10-17T10:14:59Z", + "Open": 3724.33, + "Close": 3719.05, + "High": 3739.05, + "Low": 3703.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:15:00Z", + "Date": "2025-10-17T10:29:59Z", + "Open": 3719.05, + "Close": 3687.1, + "High": 3719.56, + "Low": 3676.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:30:00Z", + "Date": "2025-10-17T10:44:59Z", + "Open": 3687.1, + "Close": 3697.24, + "High": 3710.85, + "Low": 3681.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T10:45:00Z", + "Date": "2025-10-17T10:59:59Z", + "Open": 3697.24, + "Close": 3724.92, + "High": 3730.84, + "Low": 3695.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:00:00Z", + "Date": "2025-10-17T11:14:59Z", + "Open": 3724.92, + "Close": 3778.39, + "High": 3781.45, + "Low": 3720.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:15:00Z", + "Date": "2025-10-17T11:29:59Z", + "Open": 3778.39, + "Close": 3797.66, + "High": 3816.78, + "Low": 3776.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:30:00Z", + "Date": "2025-10-17T11:44:59Z", + "Open": 3797.66, + "Close": 3782.45, + "High": 3803.83, + "Low": 3767.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T11:45:00Z", + "Date": "2025-10-17T11:59:59Z", + "Open": 3782.45, + "Close": 3778.38, + "High": 3796.13, + "Low": 3769.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:00:00Z", + "Date": "2025-10-17T12:14:59Z", + "Open": 3778.38, + "Close": 3786.53, + "High": 3794.09, + "Low": 3771.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:15:00Z", + "Date": "2025-10-17T12:29:59Z", + "Open": 3786.53, + "Close": 3787.76, + "High": 3811.21, + "Low": 3781.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:30:00Z", + "Date": "2025-10-17T12:44:59Z", + "Open": 3787.76, + "Close": 3788.13, + "High": 3799.8, + "Low": 3779.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T12:45:00Z", + "Date": "2025-10-17T12:59:59Z", + "Open": 3788.13, + "Close": 3775.68, + "High": 3790.4, + "Low": 3771.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:00:00Z", + "Date": "2025-10-17T13:14:59Z", + "Open": 3775.68, + "Close": 3759.97, + "High": 3788.05, + "Low": 3759.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:15:00Z", + "Date": "2025-10-17T13:29:59Z", + "Open": 3759.97, + "Close": 3778.76, + "High": 3789.94, + "Low": 3759.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:30:00Z", + "Date": "2025-10-17T13:44:59Z", + "Open": 3778.76, + "Close": 3754.3, + "High": 3806.82, + "Low": 3747.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T13:45:00Z", + "Date": "2025-10-17T13:59:59Z", + "Open": 3754.3, + "Close": 3790.2, + "High": 3810.22, + "Low": 3741.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:00:00Z", + "Date": "2025-10-17T14:14:59Z", + "Open": 3790.2, + "Close": 3782.7, + "High": 3798.94, + "Low": 3758.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:15:00Z", + "Date": "2025-10-17T14:29:59Z", + "Open": 3782.7, + "Close": 3756.9, + "High": 3791.14, + "Low": 3754.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:30:00Z", + "Date": "2025-10-17T14:44:59Z", + "Open": 3756.9, + "Close": 3748.17, + "High": 3765.48, + "Low": 3714.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T14:45:00Z", + "Date": "2025-10-17T14:59:59Z", + "Open": 3748.17, + "Close": 3750.78, + "High": 3782.1, + "Low": 3746.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:00:00Z", + "Date": "2025-10-17T15:14:59Z", + "Open": 3750.78, + "Close": 3748.53, + "High": 3774.12, + "Low": 3746.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:15:00Z", + "Date": "2025-10-17T15:29:59Z", + "Open": 3748.53, + "Close": 3770.76, + "High": 3781.27, + "Low": 3747.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:30:00Z", + "Date": "2025-10-17T15:44:59Z", + "Open": 3770.76, + "Close": 3771.66, + "High": 3785.29, + "Low": 3745.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T15:45:00Z", + "Date": "2025-10-17T15:59:59Z", + "Open": 3771.66, + "Close": 3798.33, + "High": 3801.43, + "Low": 3770.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:00:00Z", + "Date": "2025-10-17T16:14:59Z", + "Open": 3798.33, + "Close": 3821.87, + "High": 3844.06, + "Low": 3795.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:15:00Z", + "Date": "2025-10-17T16:29:59Z", + "Open": 3821.87, + "Close": 3813.72, + "High": 3841.26, + "Low": 3805.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:30:00Z", + "Date": "2025-10-17T16:44:59Z", + "Open": 3813.72, + "Close": 3798.32, + "High": 3820.53, + "Low": 3790.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T16:45:00Z", + "Date": "2025-10-17T16:59:59Z", + "Open": 3798.32, + "Close": 3788.84, + "High": 3812.3, + "Low": 3779.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:00:00Z", + "Date": "2025-10-17T17:14:59Z", + "Open": 3788.84, + "Close": 3799.64, + "High": 3806.06, + "Low": 3783.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:15:00Z", + "Date": "2025-10-17T17:29:59Z", + "Open": 3799.64, + "Close": 3793.2, + "High": 3803.64, + "Low": 3780.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:30:00Z", + "Date": "2025-10-17T17:44:59Z", + "Open": 3793.2, + "Close": 3804.23, + "High": 3815.68, + "Low": 3788.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T17:45:00Z", + "Date": "2025-10-17T17:59:59Z", + "Open": 3804.23, + "Close": 3819.27, + "High": 3827.41, + "Low": 3790.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:00:00Z", + "Date": "2025-10-17T18:14:59Z", + "Open": 3819.27, + "Close": 3816.55, + "High": 3831.05, + "Low": 3814.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:15:00Z", + "Date": "2025-10-17T18:29:59Z", + "Open": 3816.55, + "Close": 3836.55, + "High": 3841.7, + "Low": 3813.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:30:00Z", + "Date": "2025-10-17T18:44:59Z", + "Open": 3836.55, + "Close": 3839.91, + "High": 3849.96, + "Low": 3831.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T18:45:00Z", + "Date": "2025-10-17T18:59:59Z", + "Open": 3839.91, + "Close": 3836.55, + "High": 3844.27, + "Low": 3827.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:00:00Z", + "Date": "2025-10-17T19:14:59Z", + "Open": 3836.55, + "Close": 3845.57, + "High": 3848.44, + "Low": 3832.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:15:00Z", + "Date": "2025-10-17T19:29:59Z", + "Open": 3845.57, + "Close": 3833.67, + "High": 3851.21, + "Low": 3829.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:30:00Z", + "Date": "2025-10-17T19:44:59Z", + "Open": 3833.67, + "Close": 3822.79, + "High": 3833.67, + "Low": 3816.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T19:45:00Z", + "Date": "2025-10-17T19:59:59Z", + "Open": 3822.79, + "Close": 3827.88, + "High": 3834.52, + "Low": 3819.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:00:00Z", + "Date": "2025-10-17T20:14:59Z", + "Open": 3827.88, + "Close": 3840.8, + "High": 3843.83, + "Low": 3819.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:15:00Z", + "Date": "2025-10-17T20:29:59Z", + "Open": 3840.8, + "Close": 3858.99, + "High": 3862.29, + "Low": 3839.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:30:00Z", + "Date": "2025-10-17T20:44:59Z", + "Open": 3858.99, + "Close": 3852.54, + "High": 3860.94, + "Low": 3846.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T20:45:00Z", + "Date": "2025-10-17T20:59:59Z", + "Open": 3852.54, + "Close": 3856.87, + "High": 3864.58, + "Low": 3851.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:00:00Z", + "Date": "2025-10-17T21:14:59Z", + "Open": 3856.87, + "Close": 3873.59, + "High": 3883.09, + "Low": 3854.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:15:00Z", + "Date": "2025-10-17T21:29:59Z", + "Open": 3873.59, + "Close": 3877.89, + "High": 3884.4, + "Low": 3869.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:30:00Z", + "Date": "2025-10-17T21:44:59Z", + "Open": 3877.89, + "Close": 3877.44, + "High": 3880.44, + "Low": 3865.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T21:45:00Z", + "Date": "2025-10-17T21:59:59Z", + "Open": 3877.44, + "Close": 3877.97, + "High": 3882.67, + "Low": 3873.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:00:00Z", + "Date": "2025-10-17T22:14:59Z", + "Open": 3877.97, + "Close": 3865.47, + "High": 3884.08, + "Low": 3864.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:15:00Z", + "Date": "2025-10-17T22:29:59Z", + "Open": 3865.47, + "Close": 3870.55, + "High": 3871.88, + "Low": 3860.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:30:00Z", + "Date": "2025-10-17T22:44:59Z", + "Open": 3870.55, + "Close": 3850.7, + "High": 3871.61, + "Low": 3848.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T22:45:00Z", + "Date": "2025-10-17T22:59:59Z", + "Open": 3850.7, + "Close": 3855.78, + "High": 3856.22, + "Low": 3850.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:00:00Z", + "Date": "2025-10-17T23:14:59Z", + "Open": 3855.78, + "Close": 3846.41, + "High": 3856.26, + "Low": 3843.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:15:00Z", + "Date": "2025-10-17T23:29:59Z", + "Open": 3846.41, + "Close": 3840.68, + "High": 3849.99, + "Low": 3840.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:30:00Z", + "Date": "2025-10-17T23:44:59Z", + "Open": 3840.68, + "Close": 3840.06, + "High": 3846.27, + "Low": 3837.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-17T23:45:00Z", + "Date": "2025-10-17T23:59:59Z", + "Open": 3840.06, + "Close": 3832.89, + "High": 3842.06, + "Low": 3830.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:00:00Z", + "Date": "2025-10-18T00:14:59Z", + "Open": 3832.89, + "Close": 3823.36, + "High": 3837.47, + "Low": 3821.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:15:00Z", + "Date": "2025-10-18T00:29:59Z", + "Open": 3823.36, + "Close": 3841.45, + "High": 3844.79, + "Low": 3820.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:30:00Z", + "Date": "2025-10-18T00:44:59Z", + "Open": 3841.45, + "Close": 3844.13, + "High": 3845.47, + "Low": 3832.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T00:45:00Z", + "Date": "2025-10-18T00:59:59Z", + "Open": 3844.13, + "Close": 3841.61, + "High": 3844.6, + "Low": 3836.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:00:00Z", + "Date": "2025-10-18T01:14:59Z", + "Open": 3841.61, + "Close": 3849.63, + "High": 3853.01, + "Low": 3841.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:15:00Z", + "Date": "2025-10-18T01:29:59Z", + "Open": 3849.63, + "Close": 3875.99, + "High": 3877.18, + "Low": 3846.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:30:00Z", + "Date": "2025-10-18T01:44:59Z", + "Open": 3875.99, + "Close": 3865.69, + "High": 3879.73, + "Low": 3864.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T01:45:00Z", + "Date": "2025-10-18T01:59:59Z", + "Open": 3865.69, + "Close": 3869.75, + "High": 3872.46, + "Low": 3861.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:00:00Z", + "Date": "2025-10-18T02:14:59Z", + "Open": 3869.75, + "Close": 3863.33, + "High": 3882.76, + "Low": 3859.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:15:00Z", + "Date": "2025-10-18T02:29:59Z", + "Open": 3863.33, + "Close": 3868.16, + "High": 3869.99, + "Low": 3855.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:30:00Z", + "Date": "2025-10-18T02:44:59Z", + "Open": 3868.16, + "Close": 3856.5, + "High": 3870.83, + "Low": 3856.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T02:45:00Z", + "Date": "2025-10-18T02:59:59Z", + "Open": 3856.5, + "Close": 3852.59, + "High": 3858.6, + "Low": 3847.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:00:00Z", + "Date": "2025-10-18T03:14:59Z", + "Open": 3852.59, + "Close": 3861.99, + "High": 3863.75, + "Low": 3850.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:15:00Z", + "Date": "2025-10-18T03:29:59Z", + "Open": 3861.99, + "Close": 3872.52, + "High": 3872.64, + "Low": 3859.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:30:00Z", + "Date": "2025-10-18T03:44:59Z", + "Open": 3872.52, + "Close": 3870.72, + "High": 3880.14, + "Low": 3868.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T03:45:00Z", + "Date": "2025-10-18T03:59:59Z", + "Open": 3870.72, + "Close": 3871.93, + "High": 3876.61, + "Low": 3869.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:00:00Z", + "Date": "2025-10-18T04:14:59Z", + "Open": 3871.93, + "Close": 3853.49, + "High": 3872.21, + "Low": 3850.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:15:00Z", + "Date": "2025-10-18T04:29:59Z", + "Open": 3853.49, + "Close": 3857.98, + "High": 3859.34, + "Low": 3848.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:30:00Z", + "Date": "2025-10-18T04:44:59Z", + "Open": 3857.98, + "Close": 3845.58, + "High": 3859.04, + "Low": 3843.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T04:45:00Z", + "Date": "2025-10-18T04:59:59Z", + "Open": 3845.58, + "Close": 3845.29, + "High": 3848.49, + "Low": 3842.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:00:00Z", + "Date": "2025-10-18T05:14:59Z", + "Open": 3845.29, + "Close": 3856.12, + "High": 3856.93, + "Low": 3844.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:15:00Z", + "Date": "2025-10-18T05:29:59Z", + "Open": 3856.12, + "Close": 3856.01, + "High": 3861.91, + "Low": 3854.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:30:00Z", + "Date": "2025-10-18T05:44:59Z", + "Open": 3856.01, + "Close": 3864.38, + "High": 3865.51, + "Low": 3849.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T05:45:00Z", + "Date": "2025-10-18T05:59:59Z", + "Open": 3864.38, + "Close": 3868.32, + "High": 3870.08, + "Low": 3864.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:00:00Z", + "Date": "2025-10-18T06:14:59Z", + "Open": 3868.32, + "Close": 3876.32, + "High": 3877.89, + "Low": 3864.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:15:00Z", + "Date": "2025-10-18T06:29:59Z", + "Open": 3876.32, + "Close": 3869.99, + "High": 3877.0, + "Low": 3867.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:30:00Z", + "Date": "2025-10-18T06:44:59Z", + "Open": 3869.99, + "Close": 3865.93, + "High": 3874.3, + "Low": 3862.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T06:45:00Z", + "Date": "2025-10-18T06:59:59Z", + "Open": 3865.93, + "Close": 3873.78, + "High": 3875.86, + "Low": 3864.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:00:00Z", + "Date": "2025-10-18T07:14:59Z", + "Open": 3873.78, + "Close": 3910.74, + "High": 3928.84, + "Low": 3873.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:15:00Z", + "Date": "2025-10-18T07:29:59Z", + "Open": 3910.74, + "Close": 3895.06, + "High": 3911.55, + "Low": 3885.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:30:00Z", + "Date": "2025-10-18T07:44:59Z", + "Open": 3895.06, + "Close": 3901.44, + "High": 3905.6, + "Low": 3889.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T07:45:00Z", + "Date": "2025-10-18T07:59:59Z", + "Open": 3901.44, + "Close": 3893.65, + "High": 3909.71, + "Low": 3885.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:00:00Z", + "Date": "2025-10-18T08:14:59Z", + "Open": 3893.65, + "Close": 3899.48, + "High": 3906.75, + "Low": 3890.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:15:00Z", + "Date": "2025-10-18T08:29:59Z", + "Open": 3899.48, + "Close": 3889.2, + "High": 3899.93, + "Low": 3887.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:30:00Z", + "Date": "2025-10-18T08:44:59Z", + "Open": 3889.2, + "Close": 3885.22, + "High": 3893.78, + "Low": 3884.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T08:45:00Z", + "Date": "2025-10-18T08:59:59Z", + "Open": 3885.22, + "Close": 3878.3, + "High": 3890.08, + "Low": 3876.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:00:00Z", + "Date": "2025-10-18T09:14:59Z", + "Open": 3878.3, + "Close": 3876.14, + "High": 3885.11, + "Low": 3873.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:15:00Z", + "Date": "2025-10-18T09:29:59Z", + "Open": 3876.14, + "Close": 3887.09, + "High": 3888.6, + "Low": 3867.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:30:00Z", + "Date": "2025-10-18T09:44:59Z", + "Open": 3887.09, + "Close": 3880.5, + "High": 3889.2, + "Low": 3876.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T09:45:00Z", + "Date": "2025-10-18T09:59:59Z", + "Open": 3880.5, + "Close": 3879.7, + "High": 3882.55, + "Low": 3872.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:00:00Z", + "Date": "2025-10-18T10:14:59Z", + "Open": 3879.7, + "Close": 3869.25, + "High": 3880.94, + "Low": 3868.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:15:00Z", + "Date": "2025-10-18T10:29:59Z", + "Open": 3869.25, + "Close": 3875.47, + "High": 3878.42, + "Low": 3863.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:30:00Z", + "Date": "2025-10-18T10:44:59Z", + "Open": 3875.47, + "Close": 3891.21, + "High": 3894.25, + "Low": 3874.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T10:45:00Z", + "Date": "2025-10-18T10:59:59Z", + "Open": 3891.21, + "Close": 3877.64, + "High": 3891.57, + "Low": 3870.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:00:00Z", + "Date": "2025-10-18T11:14:59Z", + "Open": 3877.64, + "Close": 3877.81, + "High": 3878.38, + "Low": 3871.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:15:00Z", + "Date": "2025-10-18T11:29:59Z", + "Open": 3877.81, + "Close": 3874.46, + "High": 3885.0, + "Low": 3871.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:30:00Z", + "Date": "2025-10-18T11:44:59Z", + "Open": 3874.46, + "Close": 3880.48, + "High": 3880.7, + "Low": 3870.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T11:45:00Z", + "Date": "2025-10-18T11:59:59Z", + "Open": 3880.48, + "Close": 3883.65, + "High": 3884.5, + "Low": 3875.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:00:00Z", + "Date": "2025-10-18T12:14:59Z", + "Open": 3883.65, + "Close": 3887.86, + "High": 3890.76, + "Low": 3878.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:15:00Z", + "Date": "2025-10-18T12:29:59Z", + "Open": 3887.86, + "Close": 3881.72, + "High": 3895.18, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:30:00Z", + "Date": "2025-10-18T12:44:59Z", + "Open": 3881.72, + "Close": 3881.79, + "High": 3882.42, + "Low": 3874.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T12:45:00Z", + "Date": "2025-10-18T12:59:59Z", + "Open": 3881.79, + "Close": 3884.75, + "High": 3887.03, + "Low": 3880.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:00:00Z", + "Date": "2025-10-18T13:14:59Z", + "Open": 3884.75, + "Close": 3875.53, + "High": 3885.01, + "Low": 3869.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:15:00Z", + "Date": "2025-10-18T13:29:59Z", + "Open": 3875.53, + "Close": 3875.54, + "High": 3877.03, + "Low": 3865.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:30:00Z", + "Date": "2025-10-18T13:44:59Z", + "Open": 3875.54, + "Close": 3862.9, + "High": 3875.74, + "Low": 3856.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T13:45:00Z", + "Date": "2025-10-18T13:59:59Z", + "Open": 3862.9, + "Close": 3866.97, + "High": 3872.55, + "Low": 3858.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:00:00Z", + "Date": "2025-10-18T14:14:59Z", + "Open": 3866.97, + "Close": 3855.74, + "High": 3875.55, + "Low": 3851.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:15:00Z", + "Date": "2025-10-18T14:29:59Z", + "Open": 3855.74, + "Close": 3867.96, + "High": 3869.86, + "Low": 3855.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:30:00Z", + "Date": "2025-10-18T14:44:59Z", + "Open": 3867.96, + "Close": 3872.48, + "High": 3882.36, + "Low": 3867.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T14:45:00Z", + "Date": "2025-10-18T14:59:59Z", + "Open": 3872.48, + "Close": 3875.33, + "High": 3882.0, + "Low": 3871.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:00:00Z", + "Date": "2025-10-18T15:14:59Z", + "Open": 3875.33, + "Close": 3873.34, + "High": 3881.73, + "Low": 3871.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:15:00Z", + "Date": "2025-10-18T15:29:59Z", + "Open": 3873.34, + "Close": 3875.29, + "High": 3881.8, + "Low": 3872.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:30:00Z", + "Date": "2025-10-18T15:44:59Z", + "Open": 3875.29, + "Close": 3874.55, + "High": 3875.63, + "Low": 3865.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T15:45:00Z", + "Date": "2025-10-18T15:59:59Z", + "Open": 3874.55, + "Close": 3879.04, + "High": 3881.35, + "Low": 3874.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:00:00Z", + "Date": "2025-10-18T16:14:59Z", + "Open": 3879.04, + "Close": 3877.02, + "High": 3883.79, + "Low": 3872.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:15:00Z", + "Date": "2025-10-18T16:29:59Z", + "Open": 3877.02, + "Close": 3869.11, + "High": 3878.89, + "Low": 3863.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:30:00Z", + "Date": "2025-10-18T16:44:59Z", + "Open": 3869.11, + "Close": 3855.95, + "High": 3869.28, + "Low": 3854.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T16:45:00Z", + "Date": "2025-10-18T16:59:59Z", + "Open": 3855.95, + "Close": 3866.66, + "High": 3869.49, + "Low": 3854.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:00:00Z", + "Date": "2025-10-18T17:14:59Z", + "Open": 3866.66, + "Close": 3871.34, + "High": 3871.67, + "Low": 3859.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:15:00Z", + "Date": "2025-10-18T17:29:59Z", + "Open": 3871.34, + "Close": 3887.61, + "High": 3891.88, + "Low": 3870.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:30:00Z", + "Date": "2025-10-18T17:44:59Z", + "Open": 3887.61, + "Close": 3881.04, + "High": 3889.13, + "Low": 3878.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T17:45:00Z", + "Date": "2025-10-18T17:59:59Z", + "Open": 3881.04, + "Close": 3894.67, + "High": 3898.58, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:00:00Z", + "Date": "2025-10-18T18:14:59Z", + "Open": 3894.67, + "Close": 3887.8, + "High": 3899.91, + "Low": 3886.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:15:00Z", + "Date": "2025-10-18T18:29:59Z", + "Open": 3887.8, + "Close": 3890.03, + "High": 3891.48, + "Low": 3883.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:30:00Z", + "Date": "2025-10-18T18:44:59Z", + "Open": 3890.03, + "Close": 3891.27, + "High": 3894.85, + "Low": 3889.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T18:45:00Z", + "Date": "2025-10-18T18:59:59Z", + "Open": 3891.27, + "Close": 3889.49, + "High": 3891.5, + "Low": 3886.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:00:00Z", + "Date": "2025-10-18T19:14:59Z", + "Open": 3889.49, + "Close": 3887.0, + "High": 3892.83, + "Low": 3883.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:15:00Z", + "Date": "2025-10-18T19:29:59Z", + "Open": 3887.0, + "Close": 3891.42, + "High": 3895.17, + "Low": 3886.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:30:00Z", + "Date": "2025-10-18T19:44:59Z", + "Open": 3891.42, + "Close": 3890.25, + "High": 3891.78, + "Low": 3888.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T19:45:00Z", + "Date": "2025-10-18T19:59:59Z", + "Open": 3890.25, + "Close": 3894.73, + "High": 3895.85, + "Low": 3889.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:00:00Z", + "Date": "2025-10-18T20:14:59Z", + "Open": 3894.73, + "Close": 3888.88, + "High": 3900.38, + "Low": 3888.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:15:00Z", + "Date": "2025-10-18T20:29:59Z", + "Open": 3888.88, + "Close": 3900.78, + "High": 3902.15, + "Low": 3886.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:30:00Z", + "Date": "2025-10-18T20:44:59Z", + "Open": 3900.78, + "Close": 3895.76, + "High": 3909.62, + "Low": 3893.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T20:45:00Z", + "Date": "2025-10-18T20:59:59Z", + "Open": 3895.76, + "Close": 3887.7, + "High": 3900.37, + "Low": 3887.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:00:00Z", + "Date": "2025-10-18T21:14:59Z", + "Open": 3887.7, + "Close": 3879.89, + "High": 3889.8, + "Low": 3870.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:15:00Z", + "Date": "2025-10-18T21:29:59Z", + "Open": 3879.89, + "Close": 3889.28, + "High": 3889.37, + "Low": 3871.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:30:00Z", + "Date": "2025-10-18T21:44:59Z", + "Open": 3889.28, + "Close": 3891.36, + "High": 3897.83, + "Low": 3885.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T21:45:00Z", + "Date": "2025-10-18T21:59:59Z", + "Open": 3891.36, + "Close": 3893.13, + "High": 3897.24, + "Low": 3889.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:00:00Z", + "Date": "2025-10-18T22:14:59Z", + "Open": 3893.13, + "Close": 3887.54, + "High": 3895.56, + "Low": 3885.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:15:00Z", + "Date": "2025-10-18T22:29:59Z", + "Open": 3887.54, + "Close": 3893.16, + "High": 3895.38, + "Low": 3886.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:30:00Z", + "Date": "2025-10-18T22:44:59Z", + "Open": 3893.16, + "Close": 3892.27, + "High": 3896.48, + "Low": 3890.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T22:45:00Z", + "Date": "2025-10-18T22:59:59Z", + "Open": 3892.27, + "Close": 3887.13, + "High": 3892.39, + "Low": 3884.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:00:00Z", + "Date": "2025-10-18T23:14:59Z", + "Open": 3887.13, + "Close": 3887.42, + "High": 3890.88, + "Low": 3882.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:15:00Z", + "Date": "2025-10-18T23:29:59Z", + "Open": 3887.42, + "Close": 3887.91, + "High": 3889.57, + "Low": 3881.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:30:00Z", + "Date": "2025-10-18T23:44:59Z", + "Open": 3887.91, + "Close": 3887.8, + "High": 3891.92, + "Low": 3886.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-18T23:45:00Z", + "Date": "2025-10-18T23:59:59Z", + "Open": 3887.8, + "Close": 3890.16, + "High": 3891.0, + "Low": 3886.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:00:00Z", + "Date": "2025-10-19T00:14:59Z", + "Open": 3890.16, + "Close": 3886.38, + "High": 3892.68, + "Low": 3883.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:15:00Z", + "Date": "2025-10-19T00:29:59Z", + "Open": 3886.38, + "Close": 3882.66, + "High": 3890.74, + "Low": 3881.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:30:00Z", + "Date": "2025-10-19T00:44:59Z", + "Open": 3882.66, + "Close": 3868.57, + "High": 3883.59, + "Low": 3866.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T00:45:00Z", + "Date": "2025-10-19T00:59:59Z", + "Open": 3868.57, + "Close": 3870.12, + "High": 3872.61, + "Low": 3863.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:00:00Z", + "Date": "2025-10-19T01:14:59Z", + "Open": 3870.12, + "Close": 3860.99, + "High": 3870.39, + "Low": 3856.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:15:00Z", + "Date": "2025-10-19T01:29:59Z", + "Open": 3860.99, + "Close": 3872.3, + "High": 3873.14, + "Low": 3859.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:30:00Z", + "Date": "2025-10-19T01:44:59Z", + "Open": 3872.3, + "Close": 3870.15, + "High": 3873.56, + "Low": 3865.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T01:45:00Z", + "Date": "2025-10-19T01:59:59Z", + "Open": 3870.15, + "Close": 3875.03, + "High": 3877.71, + "Low": 3870.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:00:00Z", + "Date": "2025-10-19T02:14:59Z", + "Open": 3875.03, + "Close": 3868.2, + "High": 3876.6, + "Low": 3866.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:15:00Z", + "Date": "2025-10-19T02:29:59Z", + "Open": 3868.2, + "Close": 3869.56, + "High": 3874.36, + "Low": 3865.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:30:00Z", + "Date": "2025-10-19T02:44:59Z", + "Open": 3869.56, + "Close": 3869.76, + "High": 3873.89, + "Low": 3867.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T02:45:00Z", + "Date": "2025-10-19T02:59:59Z", + "Open": 3869.76, + "Close": 3874.2, + "High": 3875.27, + "Low": 3867.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:00:00Z", + "Date": "2025-10-19T03:14:59Z", + "Open": 3874.2, + "Close": 3870.19, + "High": 3876.41, + "Low": 3869.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:15:00Z", + "Date": "2025-10-19T03:29:59Z", + "Open": 3870.19, + "Close": 3886.76, + "High": 3887.43, + "Low": 3869.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:30:00Z", + "Date": "2025-10-19T03:44:59Z", + "Open": 3886.76, + "Close": 3900.24, + "High": 3903.86, + "Low": 3886.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T03:45:00Z", + "Date": "2025-10-19T03:59:59Z", + "Open": 3900.24, + "Close": 3906.94, + "High": 3907.36, + "Low": 3896.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:00:00Z", + "Date": "2025-10-19T04:14:59Z", + "Open": 3906.94, + "Close": 3895.76, + "High": 3908.93, + "Low": 3893.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:15:00Z", + "Date": "2025-10-19T04:29:59Z", + "Open": 3895.76, + "Close": 3901.7, + "High": 3902.36, + "Low": 3895.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:30:00Z", + "Date": "2025-10-19T04:44:59Z", + "Open": 3901.7, + "Close": 3899.96, + "High": 3904.89, + "Low": 3898.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T04:45:00Z", + "Date": "2025-10-19T04:59:59Z", + "Open": 3899.96, + "Close": 3903.35, + "High": 3903.65, + "Low": 3898.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:00:00Z", + "Date": "2025-10-19T05:14:59Z", + "Open": 3903.35, + "Close": 3903.6, + "High": 3906.77, + "Low": 3901.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:15:00Z", + "Date": "2025-10-19T05:29:59Z", + "Open": 3903.6, + "Close": 3907.19, + "High": 3921.89, + "Low": 3902.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:30:00Z", + "Date": "2025-10-19T05:44:59Z", + "Open": 3907.19, + "Close": 3903.65, + "High": 3913.03, + "Low": 3900.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T05:45:00Z", + "Date": "2025-10-19T05:59:59Z", + "Open": 3903.65, + "Close": 3897.93, + "High": 3903.7, + "Low": 3895.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:00:00Z", + "Date": "2025-10-19T06:14:59Z", + "Open": 3897.93, + "Close": 3890.76, + "High": 3901.76, + "Low": 3890.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:15:00Z", + "Date": "2025-10-19T06:29:59Z", + "Open": 3890.76, + "Close": 3889.5, + "High": 3892.91, + "Low": 3886.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:30:00Z", + "Date": "2025-10-19T06:44:59Z", + "Open": 3889.5, + "Close": 3881.49, + "High": 3889.77, + "Low": 3877.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T06:45:00Z", + "Date": "2025-10-19T06:59:59Z", + "Open": 3881.49, + "Close": 3882.43, + "High": 3883.84, + "Low": 3875.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:00:00Z", + "Date": "2025-10-19T07:14:59Z", + "Open": 3882.43, + "Close": 3887.8, + "High": 3888.94, + "Low": 3878.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:15:00Z", + "Date": "2025-10-19T07:29:59Z", + "Open": 3887.8, + "Close": 3884.92, + "High": 3891.86, + "Low": 3883.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:30:00Z", + "Date": "2025-10-19T07:44:59Z", + "Open": 3884.92, + "Close": 3882.36, + "High": 3894.45, + "Low": 3880.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T07:45:00Z", + "Date": "2025-10-19T07:59:59Z", + "Open": 3882.36, + "Close": 3888.97, + "High": 3889.08, + "Low": 3879.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:00:00Z", + "Date": "2025-10-19T08:14:59Z", + "Open": 3888.97, + "Close": 3888.75, + "High": 3897.38, + "Low": 3885.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:15:00Z", + "Date": "2025-10-19T08:29:59Z", + "Open": 3888.75, + "Close": 3876.05, + "High": 3955.03, + "Low": 3831.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:30:00Z", + "Date": "2025-10-19T08:44:59Z", + "Open": 3876.05, + "Close": 3863.45, + "High": 3876.55, + "Low": 3860.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T08:45:00Z", + "Date": "2025-10-19T08:59:59Z", + "Open": 3863.45, + "Close": 3863.9, + "High": 3874.76, + "Low": 3859.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:00:00Z", + "Date": "2025-10-19T09:14:59Z", + "Open": 3863.9, + "Close": 3862.06, + "High": 3865.03, + "Low": 3850.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:15:00Z", + "Date": "2025-10-19T09:29:59Z", + "Open": 3862.06, + "Close": 3854.49, + "High": 3868.74, + "Low": 3852.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:30:00Z", + "Date": "2025-10-19T09:44:59Z", + "Open": 3854.49, + "Close": 3896.57, + "High": 3905.75, + "Low": 3854.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T09:45:00Z", + "Date": "2025-10-19T09:59:59Z", + "Open": 3896.57, + "Close": 3913.42, + "High": 3928.76, + "Low": 3891.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:00:00Z", + "Date": "2025-10-19T10:14:59Z", + "Open": 3913.42, + "Close": 3910.34, + "High": 3926.91, + "Low": 3899.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:15:00Z", + "Date": "2025-10-19T10:29:59Z", + "Open": 3910.34, + "Close": 3935.54, + "High": 3949.53, + "Low": 3907.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:30:00Z", + "Date": "2025-10-19T10:44:59Z", + "Open": 3935.54, + "Close": 3928.18, + "High": 3936.34, + "Low": 3920.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T10:45:00Z", + "Date": "2025-10-19T10:59:59Z", + "Open": 3928.18, + "Close": 3931.89, + "High": 3932.15, + "Low": 3917.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:00:00Z", + "Date": "2025-10-19T11:14:59Z", + "Open": 3931.89, + "Close": 3947.24, + "High": 3952.47, + "Low": 3931.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:15:00Z", + "Date": "2025-10-19T11:29:59Z", + "Open": 3947.24, + "Close": 3931.43, + "High": 3952.05, + "Low": 3926.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:30:00Z", + "Date": "2025-10-19T11:44:59Z", + "Open": 3931.43, + "Close": 3924.32, + "High": 3935.69, + "Low": 3923.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T11:45:00Z", + "Date": "2025-10-19T11:59:59Z", + "Open": 3924.32, + "Close": 3924.87, + "High": 3927.94, + "Low": 3918.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:00:00Z", + "Date": "2025-10-19T12:14:59Z", + "Open": 3924.87, + "Close": 3919.0, + "High": 3931.42, + "Low": 3916.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:15:00Z", + "Date": "2025-10-19T12:29:59Z", + "Open": 3919.0, + "Close": 3915.12, + "High": 3923.03, + "Low": 3912.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:30:00Z", + "Date": "2025-10-19T12:44:59Z", + "Open": 3915.12, + "Close": 3916.78, + "High": 3924.6, + "Low": 3910.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T12:45:00Z", + "Date": "2025-10-19T12:59:59Z", + "Open": 3916.78, + "Close": 3922.61, + "High": 3924.54, + "Low": 3913.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:00:00Z", + "Date": "2025-10-19T13:14:59Z", + "Open": 3922.61, + "Close": 3918.1, + "High": 3927.2, + "Low": 3914.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:15:00Z", + "Date": "2025-10-19T13:29:59Z", + "Open": 3918.1, + "Close": 3926.92, + "High": 3927.31, + "Low": 3915.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:30:00Z", + "Date": "2025-10-19T13:44:59Z", + "Open": 3926.92, + "Close": 3947.29, + "High": 3950.16, + "Low": 3926.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T13:45:00Z", + "Date": "2025-10-19T13:59:59Z", + "Open": 3947.29, + "Close": 3973.0, + "High": 3987.11, + "Low": 3944.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:00:00Z", + "Date": "2025-10-19T14:14:59Z", + "Open": 3973.0, + "Close": 3968.72, + "High": 3974.41, + "Low": 3956.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:15:00Z", + "Date": "2025-10-19T14:29:59Z", + "Open": 3968.72, + "Close": 3991.79, + "High": 4001.1, + "Low": 3964.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:30:00Z", + "Date": "2025-10-19T14:44:59Z", + "Open": 3991.79, + "Close": 3985.0, + "High": 3997.65, + "Low": 3972.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T14:45:00Z", + "Date": "2025-10-19T14:59:59Z", + "Open": 3985.0, + "Close": 3990.77, + "High": 3992.88, + "Low": 3980.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:00:00Z", + "Date": "2025-10-19T15:14:59Z", + "Open": 3990.77, + "Close": 3982.6, + "High": 3993.64, + "Low": 3978.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:15:00Z", + "Date": "2025-10-19T15:29:59Z", + "Open": 3982.6, + "Close": 3982.79, + "High": 3990.96, + "Low": 3978.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:30:00Z", + "Date": "2025-10-19T15:44:59Z", + "Open": 3982.79, + "Close": 3976.2, + "High": 3984.28, + "Low": 3974.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T15:45:00Z", + "Date": "2025-10-19T15:59:59Z", + "Open": 3976.2, + "Close": 3980.33, + "High": 3983.07, + "Low": 3976.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:00:00Z", + "Date": "2025-10-19T16:14:59Z", + "Open": 3980.33, + "Close": 3971.28, + "High": 3981.33, + "Low": 3969.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:15:00Z", + "Date": "2025-10-19T16:29:59Z", + "Open": 3971.28, + "Close": 3970.29, + "High": 3974.06, + "Low": 3965.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:30:00Z", + "Date": "2025-10-19T16:44:59Z", + "Open": 3970.29, + "Close": 3986.73, + "High": 3987.29, + "Low": 3960.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T16:45:00Z", + "Date": "2025-10-19T16:59:59Z", + "Open": 3986.73, + "Close": 3982.64, + "High": 3990.21, + "Low": 3979.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:00:00Z", + "Date": "2025-10-19T17:14:59Z", + "Open": 3982.64, + "Close": 4013.26, + "High": 4028.19, + "Low": 3981.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:15:00Z", + "Date": "2025-10-19T17:29:59Z", + "Open": 4013.26, + "Close": 3991.33, + "High": 4018.72, + "Low": 3991.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:30:00Z", + "Date": "2025-10-19T17:44:59Z", + "Open": 3991.33, + "Close": 3992.5, + "High": 3997.58, + "Low": 3988.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T17:45:00Z", + "Date": "2025-10-19T17:59:59Z", + "Open": 3992.5, + "Close": 3995.28, + "High": 3997.16, + "Low": 3986.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:00:00Z", + "Date": "2025-10-19T18:14:59Z", + "Open": 3995.28, + "Close": 3994.22, + "High": 4004.97, + "Low": 3990.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:15:00Z", + "Date": "2025-10-19T18:29:59Z", + "Open": 3994.22, + "Close": 3995.69, + "High": 3999.71, + "Low": 3988.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:30:00Z", + "Date": "2025-10-19T18:44:59Z", + "Open": 3995.69, + "Close": 4003.55, + "High": 4006.07, + "Low": 3992.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T18:45:00Z", + "Date": "2025-10-19T18:59:59Z", + "Open": 4003.55, + "Close": 4003.44, + "High": 4007.12, + "Low": 4001.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:00:00Z", + "Date": "2025-10-19T19:14:59Z", + "Open": 4003.44, + "Close": 3991.44, + "High": 4007.17, + "Low": 3983.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:15:00Z", + "Date": "2025-10-19T19:29:59Z", + "Open": 3991.44, + "Close": 3993.2, + "High": 3993.43, + "Low": 3987.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:30:00Z", + "Date": "2025-10-19T19:44:59Z", + "Open": 3993.2, + "Close": 3986.53, + "High": 3993.58, + "Low": 3981.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T19:45:00Z", + "Date": "2025-10-19T19:59:59Z", + "Open": 3986.53, + "Close": 3987.62, + "High": 3991.54, + "Low": 3980.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:00:00Z", + "Date": "2025-10-19T20:14:59Z", + "Open": 3987.62, + "Close": 3980.48, + "High": 3989.33, + "Low": 3980.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:15:00Z", + "Date": "2025-10-19T20:29:59Z", + "Open": 3980.48, + "Close": 3986.06, + "High": 3986.35, + "Low": 3976.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:30:00Z", + "Date": "2025-10-19T20:44:59Z", + "Open": 3986.06, + "Close": 3985.87, + "High": 3988.18, + "Low": 3982.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T20:45:00Z", + "Date": "2025-10-19T20:59:59Z", + "Open": 3985.87, + "Close": 4002.69, + "High": 4003.96, + "Low": 3985.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:00:00Z", + "Date": "2025-10-19T21:14:59Z", + "Open": 4002.69, + "Close": 4004.12, + "High": 4005.47, + "Low": 3997.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:15:00Z", + "Date": "2025-10-19T21:29:59Z", + "Open": 4004.12, + "Close": 3988.54, + "High": 4004.64, + "Low": 3988.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:30:00Z", + "Date": "2025-10-19T21:44:59Z", + "Open": 3988.54, + "Close": 3992.99, + "High": 3996.19, + "Low": 3986.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T21:45:00Z", + "Date": "2025-10-19T21:59:59Z", + "Open": 3992.99, + "Close": 3999.14, + "High": 3999.85, + "Low": 3990.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:00:00Z", + "Date": "2025-10-19T22:14:59Z", + "Open": 3999.14, + "Close": 4009.73, + "High": 4011.2, + "Low": 3990.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:15:00Z", + "Date": "2025-10-19T22:29:59Z", + "Open": 4009.73, + "Close": 4017.38, + "High": 4020.75, + "Low": 4004.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:30:00Z", + "Date": "2025-10-19T22:44:59Z", + "Open": 4017.38, + "Close": 4024.93, + "High": 4025.14, + "Low": 4013.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T22:45:00Z", + "Date": "2025-10-19T22:59:59Z", + "Open": 4024.93, + "Close": 4021.56, + "High": 4030.52, + "Low": 4020.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:00:00Z", + "Date": "2025-10-19T23:14:59Z", + "Open": 4021.56, + "Close": 4004.56, + "High": 4022.12, + "Low": 4001.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:15:00Z", + "Date": "2025-10-19T23:29:59Z", + "Open": 4004.56, + "Close": 3995.76, + "High": 4004.76, + "Low": 3993.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:30:00Z", + "Date": "2025-10-19T23:44:59Z", + "Open": 3995.76, + "Close": 3977.89, + "High": 3998.66, + "Low": 3974.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-19T23:45:00Z", + "Date": "2025-10-19T23:59:59Z", + "Open": 3977.89, + "Close": 3983.95, + "High": 3987.42, + "Low": 3976.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:00:00Z", + "Date": "2025-10-20T00:14:59Z", + "Open": 3983.95, + "Close": 3957.83, + "High": 3984.12, + "Low": 3956.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:15:00Z", + "Date": "2025-10-20T00:29:59Z", + "Open": 3957.83, + "Close": 3928.54, + "High": 3962.16, + "Low": 3923.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:30:00Z", + "Date": "2025-10-20T00:44:59Z", + "Open": 3928.54, + "Close": 3934.49, + "High": 3942.76, + "Low": 3910.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T00:45:00Z", + "Date": "2025-10-20T00:59:59Z", + "Open": 3934.49, + "Close": 3943.23, + "High": 3946.22, + "Low": 3929.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:00:00Z", + "Date": "2025-10-20T01:14:59Z", + "Open": 3943.23, + "Close": 3944.79, + "High": 3954.32, + "Low": 3931.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:15:00Z", + "Date": "2025-10-20T01:29:59Z", + "Open": 3944.79, + "Close": 3949.28, + "High": 3955.83, + "Low": 3941.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:30:00Z", + "Date": "2025-10-20T01:44:59Z", + "Open": 3949.28, + "Close": 3945.66, + "High": 3953.24, + "Low": 3937.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T01:45:00Z", + "Date": "2025-10-20T01:59:59Z", + "Open": 3945.66, + "Close": 3939.62, + "High": 3952.1, + "Low": 3938.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:00:00Z", + "Date": "2025-10-20T02:14:59Z", + "Open": 3939.62, + "Close": 3929.47, + "High": 3939.71, + "Low": 3921.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:15:00Z", + "Date": "2025-10-20T02:29:59Z", + "Open": 3929.47, + "Close": 3948.14, + "High": 3951.53, + "Low": 3927.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:30:00Z", + "Date": "2025-10-20T02:44:59Z", + "Open": 3948.14, + "Close": 3959.57, + "High": 3964.19, + "Low": 3943.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T02:45:00Z", + "Date": "2025-10-20T02:59:59Z", + "Open": 3959.57, + "Close": 3958.17, + "High": 3968.39, + "Low": 3953.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:00:00Z", + "Date": "2025-10-20T03:14:59Z", + "Open": 3958.17, + "Close": 3958.07, + "High": 3958.91, + "Low": 3949.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:15:00Z", + "Date": "2025-10-20T03:29:59Z", + "Open": 3958.07, + "Close": 3960.64, + "High": 3970.25, + "Low": 3956.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:30:00Z", + "Date": "2025-10-20T03:44:59Z", + "Open": 3960.64, + "Close": 3980.59, + "High": 3987.29, + "Low": 3956.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T03:45:00Z", + "Date": "2025-10-20T03:59:59Z", + "Open": 3980.59, + "Close": 4028.21, + "High": 4038.02, + "Low": 3976.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:00:00Z", + "Date": "2025-10-20T04:14:59Z", + "Open": 4028.21, + "Close": 4035.19, + "High": 4049.02, + "Low": 4026.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:15:00Z", + "Date": "2025-10-20T04:29:59Z", + "Open": 4035.19, + "Close": 4032.08, + "High": 4040.37, + "Low": 4024.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:30:00Z", + "Date": "2025-10-20T04:44:59Z", + "Open": 4032.08, + "Close": 4042.04, + "High": 4046.78, + "Low": 4031.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T04:45:00Z", + "Date": "2025-10-20T04:59:59Z", + "Open": 4042.04, + "Close": 4055.53, + "High": 4055.94, + "Low": 4037.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:00:00Z", + "Date": "2025-10-20T05:14:59Z", + "Open": 4055.53, + "Close": 4055.04, + "High": 4057.13, + "Low": 4043.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:15:00Z", + "Date": "2025-10-20T05:29:59Z", + "Open": 4055.04, + "Close": 4055.06, + "High": 4057.36, + "Low": 4045.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:30:00Z", + "Date": "2025-10-20T05:44:59Z", + "Open": 4055.06, + "Close": 4059.83, + "High": 4065.84, + "Low": 4053.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T05:45:00Z", + "Date": "2025-10-20T05:59:59Z", + "Open": 4059.83, + "Close": 4062.02, + "High": 4076.18, + "Low": 4055.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:00:00Z", + "Date": "2025-10-20T06:14:59Z", + "Open": 4062.02, + "Close": 4072.19, + "High": 4079.96, + "Low": 4058.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:15:00Z", + "Date": "2025-10-20T06:29:59Z", + "Open": 4072.19, + "Close": 4075.0, + "High": 4085.02, + "Low": 4070.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:30:00Z", + "Date": "2025-10-20T06:44:59Z", + "Open": 4075.0, + "Close": 4082.95, + "High": 4084.98, + "Low": 4074.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T06:45:00Z", + "Date": "2025-10-20T06:59:59Z", + "Open": 4082.95, + "Close": 4076.29, + "High": 4084.75, + "Low": 4075.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:00:00Z", + "Date": "2025-10-20T07:14:59Z", + "Open": 4076.29, + "Close": 4074.28, + "High": 4077.08, + "Low": 4064.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:15:00Z", + "Date": "2025-10-20T07:29:59Z", + "Open": 4074.28, + "Close": 4070.0, + "High": 4077.97, + "Low": 4068.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:30:00Z", + "Date": "2025-10-20T07:44:59Z", + "Open": 4070.0, + "Close": 4061.05, + "High": 4071.12, + "Low": 4058.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T07:45:00Z", + "Date": "2025-10-20T07:59:59Z", + "Open": 4061.05, + "Close": 4056.24, + "High": 4062.67, + "Low": 4052.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:00:00Z", + "Date": "2025-10-20T08:14:59Z", + "Open": 4056.24, + "Close": 4048.33, + "High": 4058.66, + "Low": 4039.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:15:00Z", + "Date": "2025-10-20T08:29:59Z", + "Open": 4048.33, + "Close": 4049.51, + "High": 4049.67, + "Low": 4034.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:30:00Z", + "Date": "2025-10-20T08:44:59Z", + "Open": 4049.51, + "Close": 4051.9, + "High": 4072.05, + "Low": 4043.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T08:45:00Z", + "Date": "2025-10-20T08:59:59Z", + "Open": 4051.9, + "Close": 4046.61, + "High": 4060.61, + "Low": 4041.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:00:00Z", + "Date": "2025-10-20T09:14:59Z", + "Open": 4046.61, + "Close": 4048.8, + "High": 4052.45, + "Low": 4037.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:15:00Z", + "Date": "2025-10-20T09:29:59Z", + "Open": 4048.8, + "Close": 4040.96, + "High": 4049.98, + "Low": 4036.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:30:00Z", + "Date": "2025-10-20T09:44:59Z", + "Open": 4040.96, + "Close": 4042.76, + "High": 4045.07, + "Low": 4035.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T09:45:00Z", + "Date": "2025-10-20T09:59:59Z", + "Open": 4042.76, + "Close": 4046.3, + "High": 4048.36, + "Low": 4037.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:00:00Z", + "Date": "2025-10-20T10:14:59Z", + "Open": 4046.3, + "Close": 4046.85, + "High": 4052.69, + "Low": 4039.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:15:00Z", + "Date": "2025-10-20T10:29:59Z", + "Open": 4046.85, + "Close": 4050.67, + "High": 4052.82, + "Low": 4043.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:30:00Z", + "Date": "2025-10-20T10:44:59Z", + "Open": 4050.67, + "Close": 4040.93, + "High": 4054.82, + "Low": 4037.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T10:45:00Z", + "Date": "2025-10-20T10:59:59Z", + "Open": 4040.93, + "Close": 4027.59, + "High": 4041.05, + "Low": 4017.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:00:00Z", + "Date": "2025-10-20T11:14:59Z", + "Open": 4027.59, + "Close": 4017.2, + "High": 4028.61, + "Low": 4014.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:15:00Z", + "Date": "2025-10-20T11:29:59Z", + "Open": 4017.2, + "Close": 4033.29, + "High": 4034.36, + "Low": 4013.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:30:00Z", + "Date": "2025-10-20T11:44:59Z", + "Open": 4033.29, + "Close": 4031.41, + "High": 4034.92, + "Low": 4026.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T11:45:00Z", + "Date": "2025-10-20T11:59:59Z", + "Open": 4031.41, + "Close": 4036.28, + "High": 4042.47, + "Low": 4030.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:00:00Z", + "Date": "2025-10-20T12:14:59Z", + "Open": 4036.28, + "Close": 4030.17, + "High": 4036.45, + "Low": 4026.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:15:00Z", + "Date": "2025-10-20T12:29:59Z", + "Open": 4030.17, + "Close": 4037.62, + "High": 4040.73, + "Low": 4027.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:30:00Z", + "Date": "2025-10-20T12:44:59Z", + "Open": 4037.62, + "Close": 4030.03, + "High": 4040.7, + "Low": 4028.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T12:45:00Z", + "Date": "2025-10-20T12:59:59Z", + "Open": 4030.03, + "Close": 4039.03, + "High": 4039.15, + "Low": 4027.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:00:00Z", + "Date": "2025-10-20T13:14:59Z", + "Open": 4039.03, + "Close": 4031.02, + "High": 4042.76, + "Low": 4030.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:15:00Z", + "Date": "2025-10-20T13:29:59Z", + "Open": 4031.02, + "Close": 4027.2, + "High": 4035.94, + "Low": 4021.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:30:00Z", + "Date": "2025-10-20T13:44:59Z", + "Open": 4027.2, + "Close": 4033.94, + "High": 4043.8, + "Low": 4026.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T13:45:00Z", + "Date": "2025-10-20T13:59:59Z", + "Open": 4033.94, + "Close": 4039.68, + "High": 4045.44, + "Low": 4028.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:00:00Z", + "Date": "2025-10-20T14:14:59Z", + "Open": 4039.68, + "Close": 4027.49, + "High": 4043.94, + "Low": 4026.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:15:00Z", + "Date": "2025-10-20T14:29:59Z", + "Open": 4027.49, + "Close": 4041.9, + "High": 4047.77, + "Low": 4013.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:30:00Z", + "Date": "2025-10-20T14:44:59Z", + "Open": 4041.9, + "Close": 4031.41, + "High": 4046.9, + "Low": 4026.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T14:45:00Z", + "Date": "2025-10-20T14:59:59Z", + "Open": 4031.41, + "Close": 4039.57, + "High": 4044.7, + "Low": 4031.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:00:00Z", + "Date": "2025-10-20T15:14:59Z", + "Open": 4039.57, + "Close": 4027.64, + "High": 4050.6, + "Low": 4026.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:15:00Z", + "Date": "2025-10-20T15:29:59Z", + "Open": 4027.64, + "Close": 4024.94, + "High": 4030.0, + "Low": 4018.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:30:00Z", + "Date": "2025-10-20T15:44:59Z", + "Open": 4024.94, + "Close": 4030.7, + "High": 4032.64, + "Low": 4020.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T15:45:00Z", + "Date": "2025-10-20T15:59:59Z", + "Open": 4030.7, + "Close": 4005.74, + "High": 4042.86, + "Low": 4004.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:00:00Z", + "Date": "2025-10-20T16:14:59Z", + "Open": 4005.74, + "Close": 3976.16, + "High": 4005.74, + "Low": 3957.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:15:00Z", + "Date": "2025-10-20T16:29:59Z", + "Open": 3976.16, + "Close": 3965.6, + "High": 3981.41, + "Low": 3958.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:30:00Z", + "Date": "2025-10-20T16:44:59Z", + "Open": 3965.6, + "Close": 3938.44, + "High": 3965.87, + "Low": 3936.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T16:45:00Z", + "Date": "2025-10-20T16:59:59Z", + "Open": 3938.44, + "Close": 3951.16, + "High": 3955.81, + "Low": 3927.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:00:00Z", + "Date": "2025-10-20T17:14:59Z", + "Open": 3951.16, + "Close": 3943.23, + "High": 3966.32, + "Low": 3942.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:15:00Z", + "Date": "2025-10-20T17:29:59Z", + "Open": 3943.23, + "Close": 3939.78, + "High": 3952.47, + "Low": 3934.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:30:00Z", + "Date": "2025-10-20T17:44:59Z", + "Open": 3939.78, + "Close": 3930.09, + "High": 3942.02, + "Low": 3922.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T17:45:00Z", + "Date": "2025-10-20T17:59:59Z", + "Open": 3930.09, + "Close": 3952.03, + "High": 3956.15, + "Low": 3929.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:00:00Z", + "Date": "2025-10-20T18:14:59Z", + "Open": 3952.03, + "Close": 3954.23, + "High": 3961.95, + "Low": 3948.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:15:00Z", + "Date": "2025-10-20T18:29:59Z", + "Open": 3954.23, + "Close": 3961.27, + "High": 3962.49, + "Low": 3946.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:30:00Z", + "Date": "2025-10-20T18:44:59Z", + "Open": 3961.27, + "Close": 3964.29, + "High": 3967.24, + "Low": 3956.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T18:45:00Z", + "Date": "2025-10-20T18:59:59Z", + "Open": 3964.29, + "Close": 3975.26, + "High": 3976.56, + "Low": 3963.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:00:00Z", + "Date": "2025-10-20T19:14:59Z", + "Open": 3975.26, + "Close": 3968.39, + "High": 3979.79, + "Low": 3963.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:15:00Z", + "Date": "2025-10-20T19:29:59Z", + "Open": 3968.39, + "Close": 3975.59, + "High": 3977.46, + "Low": 3960.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:30:00Z", + "Date": "2025-10-20T19:44:59Z", + "Open": 3975.59, + "Close": 3985.41, + "High": 3988.47, + "Low": 3974.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T19:45:00Z", + "Date": "2025-10-20T19:59:59Z", + "Open": 3985.41, + "Close": 3982.35, + "High": 3993.29, + "Low": 3981.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:00:00Z", + "Date": "2025-10-20T20:14:59Z", + "Open": 3982.35, + "Close": 3989.78, + "High": 3991.29, + "Low": 3975.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:15:00Z", + "Date": "2025-10-20T20:29:59Z", + "Open": 3989.78, + "Close": 3986.92, + "High": 3997.54, + "Low": 3984.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:30:00Z", + "Date": "2025-10-20T20:44:59Z", + "Open": 3986.92, + "Close": 3994.12, + "High": 3994.34, + "Low": 3982.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T20:45:00Z", + "Date": "2025-10-20T20:59:59Z", + "Open": 3994.12, + "Close": 3999.21, + "High": 3999.43, + "Low": 3990.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:00:00Z", + "Date": "2025-10-20T21:14:59Z", + "Open": 3999.21, + "Close": 3994.0, + "High": 4004.13, + "Low": 3993.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:15:00Z", + "Date": "2025-10-20T21:29:59Z", + "Open": 3994.0, + "Close": 3988.1, + "High": 3994.45, + "Low": 3979.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:30:00Z", + "Date": "2025-10-20T21:44:59Z", + "Open": 3988.1, + "Close": 3980.56, + "High": 3989.25, + "Low": 3974.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T21:45:00Z", + "Date": "2025-10-20T21:59:59Z", + "Open": 3980.56, + "Close": 3977.75, + "High": 3981.07, + "Low": 3972.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:00:00Z", + "Date": "2025-10-20T22:14:59Z", + "Open": 3977.75, + "Close": 3985.81, + "High": 3986.58, + "Low": 3971.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:15:00Z", + "Date": "2025-10-20T22:29:59Z", + "Open": 3985.81, + "Close": 3982.02, + "High": 3988.98, + "Low": 3981.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:30:00Z", + "Date": "2025-10-20T22:44:59Z", + "Open": 3982.02, + "Close": 3991.67, + "High": 3992.12, + "Low": 3981.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T22:45:00Z", + "Date": "2025-10-20T22:59:59Z", + "Open": 3991.67, + "Close": 3990.02, + "High": 3992.56, + "Low": 3985.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:00:00Z", + "Date": "2025-10-20T23:14:59Z", + "Open": 3990.02, + "Close": 3981.5, + "High": 3994.78, + "Low": 3979.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:15:00Z", + "Date": "2025-10-20T23:29:59Z", + "Open": 3981.5, + "Close": 3989.08, + "High": 3989.35, + "Low": 3978.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:30:00Z", + "Date": "2025-10-20T23:44:59Z", + "Open": 3989.08, + "Close": 3982.71, + "High": 3990.45, + "Low": 3980.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-20T23:45:00Z", + "Date": "2025-10-20T23:59:59Z", + "Open": 3982.71, + "Close": 3980.61, + "High": 3986.05, + "Low": 3977.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:00:00Z", + "Date": "2025-10-21T00:14:59Z", + "Open": 3980.61, + "Close": 3965.63, + "High": 3980.82, + "Low": 3964.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:15:00Z", + "Date": "2025-10-21T00:29:59Z", + "Open": 3965.63, + "Close": 3978.78, + "High": 3979.93, + "Low": 3965.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:30:00Z", + "Date": "2025-10-21T00:44:59Z", + "Open": 3978.78, + "Close": 3982.54, + "High": 3987.01, + "Low": 3972.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T00:45:00Z", + "Date": "2025-10-21T00:59:59Z", + "Open": 3982.54, + "Close": 3973.21, + "High": 3982.73, + "Low": 3972.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:00:00Z", + "Date": "2025-10-21T01:14:59Z", + "Open": 3973.21, + "Close": 3958.28, + "High": 3975.12, + "Low": 3956.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:15:00Z", + "Date": "2025-10-21T01:29:59Z", + "Open": 3958.28, + "Close": 3964.22, + "High": 3966.8, + "Low": 3956.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:30:00Z", + "Date": "2025-10-21T01:44:59Z", + "Open": 3964.22, + "Close": 3959.45, + "High": 3965.69, + "Low": 3953.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T01:45:00Z", + "Date": "2025-10-21T01:59:59Z", + "Open": 3959.45, + "Close": 3949.66, + "High": 3962.42, + "Low": 3937.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:00:00Z", + "Date": "2025-10-21T02:14:59Z", + "Open": 3949.66, + "Close": 3938.96, + "High": 3952.09, + "Low": 3928.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:15:00Z", + "Date": "2025-10-21T02:29:59Z", + "Open": 3938.96, + "Close": 3939.16, + "High": 3940.23, + "Low": 3926.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:30:00Z", + "Date": "2025-10-21T02:44:59Z", + "Open": 3939.16, + "Close": 3940.47, + "High": 3948.32, + "Low": 3935.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T02:45:00Z", + "Date": "2025-10-21T02:59:59Z", + "Open": 3940.47, + "Close": 3932.45, + "High": 3942.9, + "Low": 3930.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:00:00Z", + "Date": "2025-10-21T03:14:59Z", + "Open": 3932.45, + "Close": 3934.55, + "High": 3939.22, + "Low": 3929.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:15:00Z", + "Date": "2025-10-21T03:29:59Z", + "Open": 3934.55, + "Close": 3937.02, + "High": 3944.59, + "Low": 3931.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:30:00Z", + "Date": "2025-10-21T03:44:59Z", + "Open": 3937.02, + "Close": 3936.46, + "High": 3942.37, + "Low": 3934.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T03:45:00Z", + "Date": "2025-10-21T03:59:59Z", + "Open": 3936.46, + "Close": 3923.93, + "High": 3936.78, + "Low": 3921.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:00:00Z", + "Date": "2025-10-21T04:14:59Z", + "Open": 3923.93, + "Close": 3879.87, + "High": 3924.04, + "Low": 3868.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:15:00Z", + "Date": "2025-10-21T04:29:59Z", + "Open": 3879.87, + "Close": 3878.11, + "High": 3881.02, + "Low": 3868.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:30:00Z", + "Date": "2025-10-21T04:44:59Z", + "Open": 3878.11, + "Close": 3859.21, + "High": 3878.37, + "Low": 3854.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T04:45:00Z", + "Date": "2025-10-21T04:59:59Z", + "Open": 3859.21, + "Close": 3852.02, + "High": 3862.12, + "Low": 3845.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:00:00Z", + "Date": "2025-10-21T05:14:59Z", + "Open": 3852.02, + "Close": 3857.29, + "High": 3859.04, + "Low": 3841.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:15:00Z", + "Date": "2025-10-21T05:29:59Z", + "Open": 3857.29, + "Close": 3865.7, + "High": 3867.29, + "Low": 3852.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:30:00Z", + "Date": "2025-10-21T05:44:59Z", + "Open": 3865.7, + "Close": 3867.71, + "High": 3870.77, + "Low": 3852.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T05:45:00Z", + "Date": "2025-10-21T05:59:59Z", + "Open": 3867.71, + "Close": 3864.86, + "High": 3875.13, + "Low": 3861.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:00:00Z", + "Date": "2025-10-21T06:14:59Z", + "Open": 3864.86, + "Close": 3865.04, + "High": 3866.16, + "Low": 3856.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:15:00Z", + "Date": "2025-10-21T06:29:59Z", + "Open": 3865.04, + "Close": 3882.43, + "High": 3886.26, + "Low": 3863.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:30:00Z", + "Date": "2025-10-21T06:44:59Z", + "Open": 3882.43, + "Close": 3883.69, + "High": 3891.8, + "Low": 3880.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T06:45:00Z", + "Date": "2025-10-21T06:59:59Z", + "Open": 3883.69, + "Close": 3888.53, + "High": 3893.08, + "Low": 3882.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:00:00Z", + "Date": "2025-10-21T07:14:59Z", + "Open": 3888.53, + "Close": 3876.62, + "High": 3890.51, + "Low": 3876.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:15:00Z", + "Date": "2025-10-21T07:29:59Z", + "Open": 3876.62, + "Close": 3893.01, + "High": 3894.23, + "Low": 3876.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:30:00Z", + "Date": "2025-10-21T07:44:59Z", + "Open": 3893.01, + "Close": 3889.93, + "High": 3897.77, + "Low": 3889.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T07:45:00Z", + "Date": "2025-10-21T07:59:59Z", + "Open": 3889.93, + "Close": 3893.79, + "High": 3897.17, + "Low": 3888.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:00:00Z", + "Date": "2025-10-21T08:14:59Z", + "Open": 3893.79, + "Close": 3880.27, + "High": 3894.63, + "Low": 3879.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:15:00Z", + "Date": "2025-10-21T08:29:59Z", + "Open": 3880.27, + "Close": 3881.05, + "High": 3887.37, + "Low": 3874.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:30:00Z", + "Date": "2025-10-21T08:44:59Z", + "Open": 3881.05, + "Close": 3858.8, + "High": 3881.25, + "Low": 3855.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T08:45:00Z", + "Date": "2025-10-21T08:59:59Z", + "Open": 3858.8, + "Close": 3868.92, + "High": 3875.59, + "Low": 3853.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:00:00Z", + "Date": "2025-10-21T09:14:59Z", + "Open": 3868.92, + "Close": 3867.42, + "High": 3869.8, + "Low": 3857.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:15:00Z", + "Date": "2025-10-21T09:29:59Z", + "Open": 3867.42, + "Close": 3871.86, + "High": 3875.48, + "Low": 3862.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:30:00Z", + "Date": "2025-10-21T09:44:59Z", + "Open": 3871.86, + "Close": 3867.19, + "High": 3874.35, + "Low": 3864.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T09:45:00Z", + "Date": "2025-10-21T09:59:59Z", + "Open": 3867.19, + "Close": 3865.64, + "High": 3870.92, + "Low": 3862.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:00:00Z", + "Date": "2025-10-21T10:14:59Z", + "Open": 3865.64, + "Close": 3871.04, + "High": 3874.52, + "Low": 3862.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:15:00Z", + "Date": "2025-10-21T10:29:59Z", + "Open": 3871.04, + "Close": 3862.64, + "High": 3874.5, + "Low": 3860.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:30:00Z", + "Date": "2025-10-21T10:44:59Z", + "Open": 3862.64, + "Close": 3873.88, + "High": 3879.73, + "Low": 3862.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T10:45:00Z", + "Date": "2025-10-21T10:59:59Z", + "Open": 3873.88, + "Close": 3884.84, + "High": 3897.7, + "Low": 3873.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:00:00Z", + "Date": "2025-10-21T11:14:59Z", + "Open": 3884.84, + "Close": 3876.17, + "High": 3885.67, + "Low": 3870.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:15:00Z", + "Date": "2025-10-21T11:29:59Z", + "Open": 3876.17, + "Close": 3884.1, + "High": 3887.96, + "Low": 3872.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:30:00Z", + "Date": "2025-10-21T11:44:59Z", + "Open": 3884.1, + "Close": 3888.96, + "High": 3895.13, + "Low": 3880.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T11:45:00Z", + "Date": "2025-10-21T11:59:59Z", + "Open": 3888.96, + "Close": 3891.0, + "High": 3895.54, + "Low": 3888.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:00:00Z", + "Date": "2025-10-21T12:14:59Z", + "Open": 3891.0, + "Close": 3888.97, + "High": 3893.78, + "Low": 3885.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:15:00Z", + "Date": "2025-10-21T12:29:59Z", + "Open": 3888.97, + "Close": 3905.68, + "High": 3919.66, + "Low": 3888.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:30:00Z", + "Date": "2025-10-21T12:44:59Z", + "Open": 3905.68, + "Close": 3916.49, + "High": 3916.89, + "Low": 3900.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T12:45:00Z", + "Date": "2025-10-21T12:59:59Z", + "Open": 3916.49, + "Close": 3881.52, + "High": 3917.62, + "Low": 3878.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:00:00Z", + "Date": "2025-10-21T13:14:59Z", + "Open": 3881.52, + "Close": 3882.67, + "High": 3893.99, + "Low": 3863.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:15:00Z", + "Date": "2025-10-21T13:29:59Z", + "Open": 3882.67, + "Close": 3886.7, + "High": 3888.15, + "Low": 3876.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:30:00Z", + "Date": "2025-10-21T13:44:59Z", + "Open": 3886.7, + "Close": 3878.78, + "High": 3899.62, + "Low": 3870.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T13:45:00Z", + "Date": "2025-10-21T13:59:59Z", + "Open": 3878.78, + "Close": 3867.45, + "High": 3879.0, + "Low": 3853.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:00:00Z", + "Date": "2025-10-21T14:14:59Z", + "Open": 3867.45, + "Close": 3928.1, + "High": 3928.23, + "Low": 3866.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:15:00Z", + "Date": "2025-10-21T14:29:59Z", + "Open": 3928.1, + "Close": 3917.71, + "High": 3957.6, + "Low": 3916.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:30:00Z", + "Date": "2025-10-21T14:44:59Z", + "Open": 3917.71, + "Close": 3931.43, + "High": 3940.81, + "Low": 3915.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T14:45:00Z", + "Date": "2025-10-21T14:59:59Z", + "Open": 3931.43, + "Close": 4022.67, + "High": 4025.84, + "Low": 3923.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:00:00Z", + "Date": "2025-10-21T15:14:59Z", + "Open": 4022.67, + "Close": 4034.45, + "High": 4048.82, + "Low": 3998.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:15:00Z", + "Date": "2025-10-21T15:29:59Z", + "Open": 4034.45, + "Close": 4056.69, + "High": 4070.85, + "Low": 4024.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:30:00Z", + "Date": "2025-10-21T15:44:59Z", + "Open": 4056.69, + "Close": 4075.34, + "High": 4075.42, + "Low": 4039.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T15:45:00Z", + "Date": "2025-10-21T15:59:59Z", + "Open": 4075.34, + "Close": 4083.57, + "High": 4086.37, + "Low": 4064.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:00:00Z", + "Date": "2025-10-21T16:14:59Z", + "Open": 4083.57, + "Close": 4088.14, + "High": 4098.3, + "Low": 4067.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:15:00Z", + "Date": "2025-10-21T16:29:59Z", + "Open": 4088.14, + "Close": 4100.34, + "High": 4110.63, + "Low": 4084.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:30:00Z", + "Date": "2025-10-21T16:44:59Z", + "Open": 4100.34, + "Close": 4094.92, + "High": 4112.15, + "Low": 4085.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T16:45:00Z", + "Date": "2025-10-21T16:59:59Z", + "Open": 4094.92, + "Close": 4029.79, + "High": 4105.06, + "Low": 4021.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:00:00Z", + "Date": "2025-10-21T17:14:59Z", + "Open": 4029.79, + "Close": 4015.67, + "High": 4041.43, + "Low": 4007.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:15:00Z", + "Date": "2025-10-21T17:29:59Z", + "Open": 4015.67, + "Close": 4009.23, + "High": 4018.98, + "Low": 3967.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:30:00Z", + "Date": "2025-10-21T17:44:59Z", + "Open": 4009.23, + "Close": 4027.72, + "High": 4034.84, + "Low": 3997.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T17:45:00Z", + "Date": "2025-10-21T17:59:59Z", + "Open": 4027.72, + "Close": 4016.5, + "High": 4032.46, + "Low": 4011.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:00:00Z", + "Date": "2025-10-21T18:14:59Z", + "Open": 4016.5, + "Close": 3987.34, + "High": 4024.86, + "Low": 3978.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:15:00Z", + "Date": "2025-10-21T18:29:59Z", + "Open": 3987.34, + "Close": 3992.08, + "High": 4001.92, + "Low": 3978.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:30:00Z", + "Date": "2025-10-21T18:44:59Z", + "Open": 3992.08, + "Close": 3995.01, + "High": 3998.26, + "Low": 3980.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T18:45:00Z", + "Date": "2025-10-21T18:59:59Z", + "Open": 3995.01, + "Close": 4016.17, + "High": 4017.75, + "Low": 3994.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:00:00Z", + "Date": "2025-10-21T19:14:59Z", + "Open": 4016.17, + "Close": 4023.34, + "High": 4024.33, + "Low": 4011.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:15:00Z", + "Date": "2025-10-21T19:29:59Z", + "Open": 4023.34, + "Close": 4003.61, + "High": 4025.12, + "Low": 4000.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:30:00Z", + "Date": "2025-10-21T19:44:59Z", + "Open": 4003.61, + "Close": 4007.61, + "High": 4010.51, + "Low": 3997.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T19:45:00Z", + "Date": "2025-10-21T19:59:59Z", + "Open": 4007.61, + "Close": 3997.34, + "High": 4016.23, + "Low": 3996.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:00:00Z", + "Date": "2025-10-21T20:14:59Z", + "Open": 3997.34, + "Close": 3981.43, + "High": 4003.05, + "Low": 3978.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:15:00Z", + "Date": "2025-10-21T20:29:59Z", + "Open": 3981.43, + "Close": 3953.91, + "High": 3983.28, + "Low": 3940.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:30:00Z", + "Date": "2025-10-21T20:44:59Z", + "Open": 3953.91, + "Close": 3957.1, + "High": 3961.53, + "Low": 3945.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T20:45:00Z", + "Date": "2025-10-21T20:59:59Z", + "Open": 3957.1, + "Close": 3955.15, + "High": 3961.69, + "Low": 3945.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:00:00Z", + "Date": "2025-10-21T21:14:59Z", + "Open": 3955.15, + "Close": 3965.15, + "High": 3968.18, + "Low": 3951.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:15:00Z", + "Date": "2025-10-21T21:29:59Z", + "Open": 3965.15, + "Close": 3931.82, + "High": 3967.01, + "Low": 3897.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:30:00Z", + "Date": "2025-10-21T21:44:59Z", + "Open": 3931.82, + "Close": 3950.48, + "High": 3951.57, + "Low": 3928.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T21:45:00Z", + "Date": "2025-10-21T21:59:59Z", + "Open": 3950.48, + "Close": 3947.56, + "High": 3956.47, + "Low": 3943.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:00:00Z", + "Date": "2025-10-21T22:14:59Z", + "Open": 3947.56, + "Close": 3936.71, + "High": 3951.42, + "Low": 3923.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:15:00Z", + "Date": "2025-10-21T22:29:59Z", + "Open": 3936.71, + "Close": 3914.25, + "High": 3946.63, + "Low": 3912.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:30:00Z", + "Date": "2025-10-21T22:44:59Z", + "Open": 3914.25, + "Close": 3914.86, + "High": 3925.84, + "Low": 3895.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T22:45:00Z", + "Date": "2025-10-21T22:59:59Z", + "Open": 3914.86, + "Close": 3903.28, + "High": 3927.05, + "Low": 3899.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:00:00Z", + "Date": "2025-10-21T23:14:59Z", + "Open": 3903.28, + "Close": 3903.27, + "High": 3909.14, + "Low": 3892.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:15:00Z", + "Date": "2025-10-21T23:29:59Z", + "Open": 3903.27, + "Close": 3896.66, + "High": 3913.24, + "Low": 3893.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:30:00Z", + "Date": "2025-10-21T23:44:59Z", + "Open": 3896.66, + "Close": 3872.89, + "High": 3896.87, + "Low": 3859.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-21T23:45:00Z", + "Date": "2025-10-21T23:59:59Z", + "Open": 3872.89, + "Close": 3874.91, + "High": 3883.02, + "Low": 3869.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:00:00Z", + "Date": "2025-10-22T00:14:59Z", + "Open": 3874.91, + "Close": 3888.07, + "High": 3891.37, + "Low": 3864.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:15:00Z", + "Date": "2025-10-22T00:29:59Z", + "Open": 3888.07, + "Close": 3861.81, + "High": 3888.35, + "Low": 3856.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:30:00Z", + "Date": "2025-10-22T00:44:59Z", + "Open": 3861.81, + "Close": 3840.26, + "High": 3873.11, + "Low": 3823.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T00:45:00Z", + "Date": "2025-10-22T00:59:59Z", + "Open": 3840.26, + "Close": 3844.19, + "High": 3850.75, + "Low": 3840.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:00:00Z", + "Date": "2025-10-22T01:14:59Z", + "Open": 3844.19, + "Close": 3867.62, + "High": 3868.58, + "Low": 3843.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:15:00Z", + "Date": "2025-10-22T01:29:59Z", + "Open": 3867.62, + "Close": 3858.75, + "High": 3867.79, + "Low": 3848.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:30:00Z", + "Date": "2025-10-22T01:44:59Z", + "Open": 3858.75, + "Close": 3864.47, + "High": 3864.94, + "Low": 3849.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T01:45:00Z", + "Date": "2025-10-22T01:59:59Z", + "Open": 3864.47, + "Close": 3871.16, + "High": 3876.37, + "Low": 3857.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:00:00Z", + "Date": "2025-10-22T02:14:59Z", + "Open": 3871.16, + "Close": 3878.2, + "High": 3878.66, + "Low": 3867.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:15:00Z", + "Date": "2025-10-22T02:29:59Z", + "Open": 3878.2, + "Close": 3875.75, + "High": 3878.62, + "Low": 3869.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:30:00Z", + "Date": "2025-10-22T02:44:59Z", + "Open": 3875.75, + "Close": 3867.89, + "High": 3875.99, + "Low": 3865.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T02:45:00Z", + "Date": "2025-10-22T02:59:59Z", + "Open": 3867.89, + "Close": 3864.02, + "High": 3869.51, + "Low": 3863.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:00:00Z", + "Date": "2025-10-22T03:14:59Z", + "Open": 3864.02, + "Close": 3845.39, + "High": 3864.28, + "Low": 3843.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:15:00Z", + "Date": "2025-10-22T03:29:59Z", + "Open": 3845.39, + "Close": 3861.47, + "High": 3865.1, + "Low": 3843.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:30:00Z", + "Date": "2025-10-22T03:44:59Z", + "Open": 3861.47, + "Close": 3853.07, + "High": 3863.1, + "Low": 3848.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T03:45:00Z", + "Date": "2025-10-22T03:59:59Z", + "Open": 3853.07, + "Close": 3861.09, + "High": 3861.71, + "Low": 3851.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:00:00Z", + "Date": "2025-10-22T04:14:59Z", + "Open": 3861.09, + "Close": 3872.12, + "High": 3875.15, + "Low": 3859.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:15:00Z", + "Date": "2025-10-22T04:29:59Z", + "Open": 3872.12, + "Close": 3867.11, + "High": 3875.94, + "Low": 3865.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:30:00Z", + "Date": "2025-10-22T04:44:59Z", + "Open": 3867.11, + "Close": 3880.56, + "High": 3886.25, + "Low": 3866.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T04:45:00Z", + "Date": "2025-10-22T04:59:59Z", + "Open": 3880.56, + "Close": 3881.0, + "High": 3882.56, + "Low": 3877.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:00:00Z", + "Date": "2025-10-22T05:14:59Z", + "Open": 3881.0, + "Close": 3868.69, + "High": 3884.28, + "Low": 3867.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:15:00Z", + "Date": "2025-10-22T05:29:59Z", + "Open": 3868.69, + "Close": 3851.16, + "High": 3870.25, + "Low": 3841.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:30:00Z", + "Date": "2025-10-22T05:44:59Z", + "Open": 3851.16, + "Close": 3850.88, + "High": 3856.4, + "Low": 3842.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T05:45:00Z", + "Date": "2025-10-22T05:59:59Z", + "Open": 3850.88, + "Close": 3862.33, + "High": 3867.01, + "Low": 3846.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:00:00Z", + "Date": "2025-10-22T06:14:59Z", + "Open": 3862.33, + "Close": 3863.65, + "High": 3864.6, + "Low": 3855.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:15:00Z", + "Date": "2025-10-22T06:29:59Z", + "Open": 3863.65, + "Close": 3862.0, + "High": 3869.75, + "Low": 3856.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:30:00Z", + "Date": "2025-10-22T06:44:59Z", + "Open": 3862.0, + "Close": 3868.51, + "High": 3872.28, + "Low": 3861.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T06:45:00Z", + "Date": "2025-10-22T06:59:59Z", + "Open": 3868.51, + "Close": 3854.64, + "High": 3868.82, + "Low": 3854.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:00:00Z", + "Date": "2025-10-22T07:14:59Z", + "Open": 3854.64, + "Close": 3844.02, + "High": 3856.25, + "Low": 3842.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:15:00Z", + "Date": "2025-10-22T07:29:59Z", + "Open": 3844.02, + "Close": 3862.22, + "High": 3863.42, + "Low": 3843.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:30:00Z", + "Date": "2025-10-22T07:44:59Z", + "Open": 3862.22, + "Close": 3863.23, + "High": 3870.22, + "Low": 3856.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T07:45:00Z", + "Date": "2025-10-22T07:59:59Z", + "Open": 3863.23, + "Close": 3870.42, + "High": 3876.77, + "Low": 3859.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:00:00Z", + "Date": "2025-10-22T08:14:59Z", + "Open": 3870.42, + "Close": 3857.55, + "High": 3870.74, + "Low": 3857.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:15:00Z", + "Date": "2025-10-22T08:29:59Z", + "Open": 3857.55, + "Close": 3860.17, + "High": 3865.25, + "Low": 3850.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:30:00Z", + "Date": "2025-10-22T08:44:59Z", + "Open": 3860.17, + "Close": 3863.12, + "High": 3863.56, + "Low": 3853.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T08:45:00Z", + "Date": "2025-10-22T08:59:59Z", + "Open": 3863.12, + "Close": 3855.75, + "High": 3865.23, + "Low": 3852.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:00:00Z", + "Date": "2025-10-22T09:14:59Z", + "Open": 3855.75, + "Close": 3846.69, + "High": 3860.32, + "Low": 3845.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:15:00Z", + "Date": "2025-10-22T09:29:59Z", + "Open": 3846.69, + "Close": 3852.66, + "High": 3853.78, + "Low": 3829.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:30:00Z", + "Date": "2025-10-22T09:44:59Z", + "Open": 3852.66, + "Close": 3837.24, + "High": 3859.91, + "Low": 3834.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T09:45:00Z", + "Date": "2025-10-22T09:59:59Z", + "Open": 3837.24, + "Close": 3838.68, + "High": 3845.23, + "Low": 3829.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:00:00Z", + "Date": "2025-10-22T10:14:59Z", + "Open": 3838.68, + "Close": 3846.43, + "High": 3850.78, + "Low": 3832.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:15:00Z", + "Date": "2025-10-22T10:29:59Z", + "Open": 3846.43, + "Close": 3839.27, + "High": 3850.58, + "Low": 3835.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:30:00Z", + "Date": "2025-10-22T10:44:59Z", + "Open": 3839.27, + "Close": 3835.24, + "High": 3844.16, + "Low": 3829.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T10:45:00Z", + "Date": "2025-10-22T10:59:59Z", + "Open": 3835.24, + "Close": 3821.74, + "High": 3839.31, + "Low": 3821.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:00:00Z", + "Date": "2025-10-22T11:14:59Z", + "Open": 3821.74, + "Close": 3827.02, + "High": 3829.87, + "Low": 3776.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:15:00Z", + "Date": "2025-10-22T11:29:59Z", + "Open": 3827.02, + "Close": 3825.37, + "High": 3840.05, + "Low": 3809.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:30:00Z", + "Date": "2025-10-22T11:44:59Z", + "Open": 3825.37, + "Close": 3828.78, + "High": 3840.17, + "Low": 3825.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T11:45:00Z", + "Date": "2025-10-22T11:59:59Z", + "Open": 3828.78, + "Close": 3830.64, + "High": 3832.1, + "Low": 3817.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:00:00Z", + "Date": "2025-10-22T12:14:59Z", + "Open": 3830.64, + "Close": 3834.93, + "High": 3836.97, + "Low": 3822.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:15:00Z", + "Date": "2025-10-22T12:29:59Z", + "Open": 3834.93, + "Close": 3846.66, + "High": 3856.67, + "Low": 3834.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:30:00Z", + "Date": "2025-10-22T12:44:59Z", + "Open": 3846.66, + "Close": 3852.45, + "High": 3859.35, + "Low": 3841.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T12:45:00Z", + "Date": "2025-10-22T12:59:59Z", + "Open": 3852.45, + "Close": 3848.45, + "High": 3852.69, + "Low": 3843.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:00:00Z", + "Date": "2025-10-22T13:14:59Z", + "Open": 3848.45, + "Close": 3861.34, + "High": 3867.74, + "Low": 3840.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:15:00Z", + "Date": "2025-10-22T13:29:59Z", + "Open": 3861.34, + "Close": 3852.33, + "High": 3861.57, + "Low": 3850.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:30:00Z", + "Date": "2025-10-22T13:44:59Z", + "Open": 3852.33, + "Close": 3842.95, + "High": 3861.21, + "Low": 3827.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T13:45:00Z", + "Date": "2025-10-22T13:59:59Z", + "Open": 3842.95, + "Close": 3875.29, + "High": 3878.41, + "Low": 3834.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:00:00Z", + "Date": "2025-10-22T14:14:59Z", + "Open": 3875.29, + "Close": 3842.85, + "High": 3876.22, + "Low": 3834.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:15:00Z", + "Date": "2025-10-22T14:29:59Z", + "Open": 3842.85, + "Close": 3812.82, + "High": 3851.35, + "Low": 3791.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:30:00Z", + "Date": "2025-10-22T14:44:59Z", + "Open": 3812.82, + "Close": 3796.17, + "High": 3819.75, + "Low": 3795.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T14:45:00Z", + "Date": "2025-10-22T14:59:59Z", + "Open": 3796.17, + "Close": 3849.58, + "High": 3850.25, + "Low": 3781.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:00:00Z", + "Date": "2025-10-22T15:14:59Z", + "Open": 3849.58, + "Close": 3827.78, + "High": 3864.61, + "Low": 3825.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:15:00Z", + "Date": "2025-10-22T15:29:59Z", + "Open": 3827.78, + "Close": 3805.61, + "High": 3828.97, + "Low": 3793.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:30:00Z", + "Date": "2025-10-22T15:44:59Z", + "Open": 3805.61, + "Close": 3841.49, + "High": 3846.69, + "Low": 3799.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T15:45:00Z", + "Date": "2025-10-22T15:59:59Z", + "Open": 3841.49, + "Close": 3841.87, + "High": 3848.21, + "Low": 3832.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:00:00Z", + "Date": "2025-10-22T16:14:59Z", + "Open": 3841.87, + "Close": 3839.99, + "High": 3853.62, + "Low": 3829.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:15:00Z", + "Date": "2025-10-22T16:29:59Z", + "Open": 3839.99, + "Close": 3841.68, + "High": 3847.01, + "Low": 3813.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:30:00Z", + "Date": "2025-10-22T16:44:59Z", + "Open": 3841.68, + "Close": 3845.42, + "High": 3860.87, + "Low": 3813.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T16:45:00Z", + "Date": "2025-10-22T16:59:59Z", + "Open": 3845.42, + "Close": 3835.92, + "High": 3857.21, + "Low": 3833.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:00:00Z", + "Date": "2025-10-22T17:14:59Z", + "Open": 3835.92, + "Close": 3834.69, + "High": 3843.11, + "Low": 3827.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:15:00Z", + "Date": "2025-10-22T17:29:59Z", + "Open": 3834.69, + "Close": 3827.45, + "High": 3835.86, + "Low": 3822.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:30:00Z", + "Date": "2025-10-22T17:44:59Z", + "Open": 3827.45, + "Close": 3815.58, + "High": 3840.94, + "Low": 3812.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T17:45:00Z", + "Date": "2025-10-22T17:59:59Z", + "Open": 3815.58, + "Close": 3808.34, + "High": 3824.47, + "Low": 3795.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:00:00Z", + "Date": "2025-10-22T18:14:59Z", + "Open": 3808.34, + "Close": 3809.59, + "High": 3822.14, + "Low": 3807.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:15:00Z", + "Date": "2025-10-22T18:29:59Z", + "Open": 3809.59, + "Close": 3810.06, + "High": 3821.62, + "Low": 3793.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:30:00Z", + "Date": "2025-10-22T18:44:59Z", + "Open": 3810.06, + "Close": 3800.18, + "High": 3814.01, + "Low": 3795.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T18:45:00Z", + "Date": "2025-10-22T18:59:59Z", + "Open": 3800.18, + "Close": 3803.5, + "High": 3804.94, + "Low": 3793.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:00:00Z", + "Date": "2025-10-22T19:14:59Z", + "Open": 3803.5, + "Close": 3819.53, + "High": 3827.2, + "Low": 3798.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:15:00Z", + "Date": "2025-10-22T19:29:59Z", + "Open": 3819.53, + "Close": 3814.43, + "High": 3827.41, + "Low": 3811.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:30:00Z", + "Date": "2025-10-22T19:44:59Z", + "Open": 3814.43, + "Close": 3806.51, + "High": 3824.31, + "Low": 3805.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T19:45:00Z", + "Date": "2025-10-22T19:59:59Z", + "Open": 3806.51, + "Close": 3804.25, + "High": 3810.62, + "Low": 3784.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:00:00Z", + "Date": "2025-10-22T20:14:59Z", + "Open": 3804.25, + "Close": 3797.96, + "High": 3810.79, + "Low": 3794.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:15:00Z", + "Date": "2025-10-22T20:29:59Z", + "Open": 3797.96, + "Close": 3784.49, + "High": 3798.31, + "Low": 3779.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:30:00Z", + "Date": "2025-10-22T20:44:59Z", + "Open": 3784.49, + "Close": 3801.12, + "High": 3802.46, + "Low": 3771.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T20:45:00Z", + "Date": "2025-10-22T20:59:59Z", + "Open": 3801.12, + "Close": 3781.46, + "High": 3801.48, + "Low": 3774.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:00:00Z", + "Date": "2025-10-22T21:14:59Z", + "Open": 3781.46, + "Close": 3744.01, + "High": 3782.83, + "Low": 3714.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:15:00Z", + "Date": "2025-10-22T21:29:59Z", + "Open": 3744.01, + "Close": 3725.04, + "High": 3753.55, + "Low": 3722.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:30:00Z", + "Date": "2025-10-22T21:44:59Z", + "Open": 3725.04, + "Close": 3742.54, + "High": 3749.54, + "Low": 3721.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T21:45:00Z", + "Date": "2025-10-22T21:59:59Z", + "Open": 3742.54, + "Close": 3745.17, + "High": 3757.28, + "Low": 3739.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:00:00Z", + "Date": "2025-10-22T22:14:59Z", + "Open": 3745.17, + "Close": 3759.05, + "High": 3763.13, + "Low": 3741.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:15:00Z", + "Date": "2025-10-22T22:29:59Z", + "Open": 3759.05, + "Close": 3738.3, + "High": 3759.96, + "Low": 3735.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:30:00Z", + "Date": "2025-10-22T22:44:59Z", + "Open": 3738.3, + "Close": 3752.98, + "High": 3755.79, + "Low": 3737.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T22:45:00Z", + "Date": "2025-10-22T22:59:59Z", + "Open": 3752.98, + "Close": 3752.75, + "High": 3757.07, + "Low": 3742.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:00:00Z", + "Date": "2025-10-22T23:14:59Z", + "Open": 3752.75, + "Close": 3773.75, + "High": 3775.85, + "Low": 3751.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:15:00Z", + "Date": "2025-10-22T23:29:59Z", + "Open": 3773.75, + "Close": 3796.04, + "High": 3809.45, + "Low": 3772.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:30:00Z", + "Date": "2025-10-22T23:44:59Z", + "Open": 3796.04, + "Close": 3796.39, + "High": 3816.77, + "Low": 3796.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-22T23:45:00Z", + "Date": "2025-10-22T23:59:59Z", + "Open": 3796.39, + "Close": 3805.9, + "High": 3811.85, + "Low": 3796.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:00:00Z", + "Date": "2025-10-23T00:14:59Z", + "Open": 3805.9, + "Close": 3811.86, + "High": 3812.32, + "Low": 3797.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:15:00Z", + "Date": "2025-10-23T00:29:59Z", + "Open": 3811.86, + "Close": 3807.91, + "High": 3820.1, + "Low": 3803.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:30:00Z", + "Date": "2025-10-23T00:44:59Z", + "Open": 3807.91, + "Close": 3808.35, + "High": 3817.39, + "Low": 3805.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T00:45:00Z", + "Date": "2025-10-23T00:59:59Z", + "Open": 3808.35, + "Close": 3815.08, + "High": 3822.29, + "Low": 3805.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:00:00Z", + "Date": "2025-10-23T01:14:59Z", + "Open": 3815.08, + "Close": 3828.9, + "High": 3835.88, + "Low": 3813.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:15:00Z", + "Date": "2025-10-23T01:29:59Z", + "Open": 3828.9, + "Close": 3820.37, + "High": 3834.71, + "Low": 3812.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:30:00Z", + "Date": "2025-10-23T01:44:59Z", + "Open": 3820.37, + "Close": 3825.58, + "High": 3827.94, + "Low": 3818.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T01:45:00Z", + "Date": "2025-10-23T01:59:59Z", + "Open": 3825.58, + "Close": 3822.03, + "High": 3828.95, + "Low": 3820.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:00:00Z", + "Date": "2025-10-23T02:14:59Z", + "Open": 3822.03, + "Close": 3821.71, + "High": 3823.09, + "Low": 3815.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:15:00Z", + "Date": "2025-10-23T02:29:59Z", + "Open": 3821.71, + "Close": 3827.06, + "High": 3829.29, + "Low": 3821.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:30:00Z", + "Date": "2025-10-23T02:44:59Z", + "Open": 3827.06, + "Close": 3831.64, + "High": 3835.3, + "Low": 3826.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T02:45:00Z", + "Date": "2025-10-23T02:59:59Z", + "Open": 3831.64, + "Close": 3826.58, + "High": 3831.98, + "Low": 3820.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:00:00Z", + "Date": "2025-10-23T03:14:59Z", + "Open": 3826.58, + "Close": 3825.17, + "High": 3831.21, + "Low": 3824.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:15:00Z", + "Date": "2025-10-23T03:29:59Z", + "Open": 3825.17, + "Close": 3833.66, + "High": 3835.35, + "Low": 3825.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:30:00Z", + "Date": "2025-10-23T03:44:59Z", + "Open": 3833.66, + "Close": 3826.34, + "High": 3835.87, + "Low": 3825.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T03:45:00Z", + "Date": "2025-10-23T03:59:59Z", + "Open": 3826.34, + "Close": 3827.49, + "High": 3830.48, + "Low": 3822.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:00:00Z", + "Date": "2025-10-23T04:14:59Z", + "Open": 3827.49, + "Close": 3824.01, + "High": 3834.22, + "Low": 3823.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:15:00Z", + "Date": "2025-10-23T04:29:59Z", + "Open": 3824.01, + "Close": 3831.13, + "High": 3835.26, + "Low": 3823.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:30:00Z", + "Date": "2025-10-23T04:44:59Z", + "Open": 3831.13, + "Close": 3845.62, + "High": 3849.27, + "Low": 3826.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T04:45:00Z", + "Date": "2025-10-23T04:59:59Z", + "Open": 3845.62, + "Close": 3837.04, + "High": 3847.09, + "Low": 3836.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:00:00Z", + "Date": "2025-10-23T05:14:59Z", + "Open": 3837.04, + "Close": 3843.36, + "High": 3844.43, + "Low": 3835.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:15:00Z", + "Date": "2025-10-23T05:29:59Z", + "Open": 3843.36, + "Close": 3842.3, + "High": 3844.69, + "Low": 3839.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:30:00Z", + "Date": "2025-10-23T05:44:59Z", + "Open": 3842.3, + "Close": 3837.82, + "High": 3843.22, + "Low": 3837.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T05:45:00Z", + "Date": "2025-10-23T05:59:59Z", + "Open": 3837.82, + "Close": 3848.81, + "High": 3850.75, + "Low": 3836.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:00:00Z", + "Date": "2025-10-23T06:14:59Z", + "Open": 3848.81, + "Close": 3855.58, + "High": 3855.81, + "Low": 3844.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:15:00Z", + "Date": "2025-10-23T06:29:59Z", + "Open": 3855.58, + "Close": 3877.67, + "High": 3886.53, + "Low": 3855.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:30:00Z", + "Date": "2025-10-23T06:44:59Z", + "Open": 3877.67, + "Close": 3880.82, + "High": 3884.16, + "Low": 3872.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T06:45:00Z", + "Date": "2025-10-23T06:59:59Z", + "Open": 3880.82, + "Close": 3892.9, + "High": 3898.11, + "Low": 3879.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:00:00Z", + "Date": "2025-10-23T07:14:59Z", + "Open": 3892.9, + "Close": 3880.6, + "High": 3893.89, + "Low": 3879.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:15:00Z", + "Date": "2025-10-23T07:29:59Z", + "Open": 3880.6, + "Close": 3879.86, + "High": 3882.61, + "Low": 3871.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:30:00Z", + "Date": "2025-10-23T07:44:59Z", + "Open": 3879.86, + "Close": 3884.15, + "High": 3889.84, + "Low": 3875.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T07:45:00Z", + "Date": "2025-10-23T07:59:59Z", + "Open": 3884.15, + "Close": 3882.09, + "High": 3889.18, + "Low": 3880.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:00:00Z", + "Date": "2025-10-23T08:14:59Z", + "Open": 3882.09, + "Close": 3895.6, + "High": 3899.25, + "Low": 3881.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:15:00Z", + "Date": "2025-10-23T08:29:59Z", + "Open": 3895.6, + "Close": 3897.11, + "High": 3904.0, + "Low": 3889.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:30:00Z", + "Date": "2025-10-23T08:44:59Z", + "Open": 3897.11, + "Close": 3892.24, + "High": 3904.63, + "Low": 3887.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T08:45:00Z", + "Date": "2025-10-23T08:59:59Z", + "Open": 3892.24, + "Close": 3888.34, + "High": 3899.66, + "Low": 3886.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:00:00Z", + "Date": "2025-10-23T09:14:59Z", + "Open": 3888.34, + "Close": 3875.91, + "High": 3890.12, + "Low": 3875.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:15:00Z", + "Date": "2025-10-23T09:29:59Z", + "Open": 3875.91, + "Close": 3888.45, + "High": 3888.86, + "Low": 3875.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:30:00Z", + "Date": "2025-10-23T09:44:59Z", + "Open": 3888.45, + "Close": 3885.18, + "High": 3890.4, + "Low": 3883.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T09:45:00Z", + "Date": "2025-10-23T09:59:59Z", + "Open": 3885.18, + "Close": 3891.32, + "High": 3891.94, + "Low": 3881.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:00:00Z", + "Date": "2025-10-23T10:14:59Z", + "Open": 3891.32, + "Close": 3900.25, + "High": 3902.32, + "Low": 3891.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:15:00Z", + "Date": "2025-10-23T10:29:59Z", + "Open": 3900.25, + "Close": 3895.96, + "High": 3906.23, + "Low": 3895.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:30:00Z", + "Date": "2025-10-23T10:44:59Z", + "Open": 3895.96, + "Close": 3882.93, + "High": 3896.75, + "Low": 3878.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T10:45:00Z", + "Date": "2025-10-23T10:59:59Z", + "Open": 3882.93, + "Close": 3878.4, + "High": 3885.97, + "Low": 3878.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:00:00Z", + "Date": "2025-10-23T11:14:59Z", + "Open": 3878.4, + "Close": 3876.8, + "High": 3883.03, + "Low": 3874.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:15:00Z", + "Date": "2025-10-23T11:29:59Z", + "Open": 3876.8, + "Close": 3883.5, + "High": 3889.22, + "Low": 3864.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:30:00Z", + "Date": "2025-10-23T11:44:59Z", + "Open": 3883.5, + "Close": 3866.92, + "High": 3884.71, + "Low": 3864.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T11:45:00Z", + "Date": "2025-10-23T11:59:59Z", + "Open": 3866.92, + "Close": 3864.26, + "High": 3869.81, + "Low": 3861.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:00:00Z", + "Date": "2025-10-23T12:14:59Z", + "Open": 3864.26, + "Close": 3847.88, + "High": 3864.43, + "Low": 3838.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:15:00Z", + "Date": "2025-10-23T12:29:59Z", + "Open": 3847.88, + "Close": 3858.19, + "High": 3860.64, + "Low": 3843.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:30:00Z", + "Date": "2025-10-23T12:44:59Z", + "Open": 3858.19, + "Close": 3852.35, + "High": 3858.36, + "Low": 3842.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T12:45:00Z", + "Date": "2025-10-23T12:59:59Z", + "Open": 3852.35, + "Close": 3854.22, + "High": 3858.65, + "Low": 3845.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:00:00Z", + "Date": "2025-10-23T13:14:59Z", + "Open": 3854.22, + "Close": 3847.25, + "High": 3855.06, + "Low": 3833.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:15:00Z", + "Date": "2025-10-23T13:29:59Z", + "Open": 3847.25, + "Close": 3846.9, + "High": 3850.8, + "Low": 3842.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:30:00Z", + "Date": "2025-10-23T13:44:59Z", + "Open": 3846.9, + "Close": 3846.7, + "High": 3867.53, + "Low": 3834.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T13:45:00Z", + "Date": "2025-10-23T13:59:59Z", + "Open": 3846.7, + "Close": 3852.27, + "High": 3858.86, + "Low": 3836.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:00:00Z", + "Date": "2025-10-23T14:14:59Z", + "Open": 3852.27, + "Close": 3816.31, + "High": 3854.93, + "Low": 3813.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:15:00Z", + "Date": "2025-10-23T14:29:59Z", + "Open": 3816.31, + "Close": 3828.65, + "High": 3836.55, + "Low": 3809.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:30:00Z", + "Date": "2025-10-23T14:44:59Z", + "Open": 3828.65, + "Close": 3838.72, + "High": 3853.3, + "Low": 3826.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T14:45:00Z", + "Date": "2025-10-23T14:59:59Z", + "Open": 3838.72, + "Close": 3848.71, + "High": 3849.87, + "Low": 3836.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:00:00Z", + "Date": "2025-10-23T15:14:59Z", + "Open": 3848.71, + "Close": 3866.28, + "High": 3877.44, + "Low": 3844.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:15:00Z", + "Date": "2025-10-23T15:29:59Z", + "Open": 3866.28, + "Close": 3863.97, + "High": 3871.37, + "Low": 3848.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:30:00Z", + "Date": "2025-10-23T15:44:59Z", + "Open": 3863.97, + "Close": 3861.9, + "High": 3883.38, + "Low": 3859.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T15:45:00Z", + "Date": "2025-10-23T15:59:59Z", + "Open": 3861.9, + "Close": 3877.76, + "High": 3887.54, + "Low": 3859.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:00:00Z", + "Date": "2025-10-23T16:14:59Z", + "Open": 3877.76, + "Close": 3879.72, + "High": 3886.09, + "Low": 3866.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:15:00Z", + "Date": "2025-10-23T16:29:59Z", + "Open": 3879.72, + "Close": 3875.62, + "High": 3883.68, + "Low": 3872.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:30:00Z", + "Date": "2025-10-23T16:44:59Z", + "Open": 3875.62, + "Close": 3882.02, + "High": 3882.77, + "Low": 3868.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T16:45:00Z", + "Date": "2025-10-23T16:59:59Z", + "Open": 3882.02, + "Close": 3919.65, + "High": 3934.89, + "Low": 3881.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:00:00Z", + "Date": "2025-10-23T17:14:59Z", + "Open": 3919.65, + "Close": 3888.57, + "High": 3921.43, + "Low": 3878.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:15:00Z", + "Date": "2025-10-23T17:29:59Z", + "Open": 3888.57, + "Close": 3888.92, + "High": 3894.18, + "Low": 3884.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:30:00Z", + "Date": "2025-10-23T17:44:59Z", + "Open": 3888.92, + "Close": 3912.94, + "High": 3924.65, + "Low": 3887.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T17:45:00Z", + "Date": "2025-10-23T17:59:59Z", + "Open": 3912.94, + "Close": 3922.83, + "High": 3929.46, + "Low": 3912.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:00:00Z", + "Date": "2025-10-23T18:14:59Z", + "Open": 3922.83, + "Close": 3895.68, + "High": 3924.35, + "Low": 3893.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:15:00Z", + "Date": "2025-10-23T18:29:59Z", + "Open": 3895.68, + "Close": 3888.63, + "High": 3902.37, + "Low": 3886.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:30:00Z", + "Date": "2025-10-23T18:44:59Z", + "Open": 3888.63, + "Close": 3876.87, + "High": 3888.94, + "Low": 3873.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T18:45:00Z", + "Date": "2025-10-23T18:59:59Z", + "Open": 3876.87, + "Close": 3871.47, + "High": 3878.67, + "Low": 3860.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:00:00Z", + "Date": "2025-10-23T19:14:59Z", + "Open": 3871.47, + "Close": 3857.11, + "High": 3872.68, + "Low": 3846.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:15:00Z", + "Date": "2025-10-23T19:29:59Z", + "Open": 3857.11, + "Close": 3868.86, + "High": 3870.12, + "Low": 3848.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:30:00Z", + "Date": "2025-10-23T19:44:59Z", + "Open": 3868.86, + "Close": 3859.66, + "High": 3869.77, + "Low": 3858.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T19:45:00Z", + "Date": "2025-10-23T19:59:59Z", + "Open": 3859.66, + "Close": 3860.9, + "High": 3871.31, + "Low": 3855.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:00:00Z", + "Date": "2025-10-23T20:14:59Z", + "Open": 3860.9, + "Close": 3843.06, + "High": 3861.64, + "Low": 3835.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:15:00Z", + "Date": "2025-10-23T20:29:59Z", + "Open": 3843.06, + "Close": 3852.42, + "High": 3853.96, + "Low": 3842.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:30:00Z", + "Date": "2025-10-23T20:44:59Z", + "Open": 3852.42, + "Close": 3850.5, + "High": 3855.74, + "Low": 3845.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T20:45:00Z", + "Date": "2025-10-23T20:59:59Z", + "Open": 3850.5, + "Close": 3830.39, + "High": 3852.45, + "Low": 3821.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:00:00Z", + "Date": "2025-10-23T21:14:59Z", + "Open": 3830.39, + "Close": 3837.27, + "High": 3837.46, + "Low": 3822.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:15:00Z", + "Date": "2025-10-23T21:29:59Z", + "Open": 3837.27, + "Close": 3829.04, + "High": 3838.92, + "Low": 3828.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:30:00Z", + "Date": "2025-10-23T21:44:59Z", + "Open": 3829.04, + "Close": 3824.95, + "High": 3835.78, + "Low": 3823.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T21:45:00Z", + "Date": "2025-10-23T21:59:59Z", + "Open": 3824.95, + "Close": 3829.85, + "High": 3833.03, + "Low": 3824.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:00:00Z", + "Date": "2025-10-23T22:14:59Z", + "Open": 3829.85, + "Close": 3841.78, + "High": 3848.79, + "Low": 3828.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:15:00Z", + "Date": "2025-10-23T22:29:59Z", + "Open": 3841.78, + "Close": 3845.86, + "High": 3847.19, + "Low": 3837.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:30:00Z", + "Date": "2025-10-23T22:44:59Z", + "Open": 3845.86, + "Close": 3849.05, + "High": 3855.8, + "Low": 3845.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T22:45:00Z", + "Date": "2025-10-23T22:59:59Z", + "Open": 3849.05, + "Close": 3852.45, + "High": 3855.45, + "Low": 3846.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:00:00Z", + "Date": "2025-10-23T23:14:59Z", + "Open": 3852.45, + "Close": 3857.0, + "High": 3857.18, + "Low": 3846.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:15:00Z", + "Date": "2025-10-23T23:29:59Z", + "Open": 3857.0, + "Close": 3856.36, + "High": 3860.76, + "Low": 3850.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:30:00Z", + "Date": "2025-10-23T23:44:59Z", + "Open": 3856.36, + "Close": 3857.47, + "High": 3859.22, + "Low": 3851.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-23T23:45:00Z", + "Date": "2025-10-23T23:59:59Z", + "Open": 3857.47, + "Close": 3858.38, + "High": 3861.32, + "Low": 3853.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:00:00Z", + "Date": "2025-10-24T00:14:59Z", + "Open": 3858.38, + "Close": 3857.4, + "High": 3861.47, + "Low": 3849.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:15:00Z", + "Date": "2025-10-24T00:29:59Z", + "Open": 3857.4, + "Close": 3850.46, + "High": 3864.01, + "Low": 3849.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:30:00Z", + "Date": "2025-10-24T00:44:59Z", + "Open": 3850.46, + "Close": 3863.72, + "High": 3867.92, + "Low": 3847.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T00:45:00Z", + "Date": "2025-10-24T00:59:59Z", + "Open": 3863.72, + "Close": 3869.39, + "High": 3878.11, + "Low": 3863.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:00:00Z", + "Date": "2025-10-24T01:14:59Z", + "Open": 3869.39, + "Close": 3874.85, + "High": 3877.26, + "Low": 3869.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:15:00Z", + "Date": "2025-10-24T01:29:59Z", + "Open": 3874.85, + "Close": 3862.93, + "High": 3875.06, + "Low": 3859.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:30:00Z", + "Date": "2025-10-24T01:44:59Z", + "Open": 3862.93, + "Close": 3877.77, + "High": 3878.22, + "Low": 3862.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T01:45:00Z", + "Date": "2025-10-24T01:59:59Z", + "Open": 3877.77, + "Close": 3883.01, + "High": 3884.53, + "Low": 3877.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:00:00Z", + "Date": "2025-10-24T02:14:59Z", + "Open": 3883.01, + "Close": 3878.68, + "High": 3885.14, + "Low": 3877.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:15:00Z", + "Date": "2025-10-24T02:29:59Z", + "Open": 3878.68, + "Close": 3877.2, + "High": 3884.26, + "Low": 3872.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:30:00Z", + "Date": "2025-10-24T02:44:59Z", + "Open": 3877.2, + "Close": 3889.74, + "High": 3890.04, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T02:45:00Z", + "Date": "2025-10-24T02:59:59Z", + "Open": 3889.74, + "Close": 3890.87, + "High": 3897.11, + "Low": 3885.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:00:00Z", + "Date": "2025-10-24T03:14:59Z", + "Open": 3890.87, + "Close": 3886.9, + "High": 3894.01, + "Low": 3883.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:15:00Z", + "Date": "2025-10-24T03:29:59Z", + "Open": 3886.9, + "Close": 3887.11, + "High": 3892.5, + "Low": 3884.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:30:00Z", + "Date": "2025-10-24T03:44:59Z", + "Open": 3887.11, + "Close": 3885.21, + "High": 3887.71, + "Low": 3881.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T03:45:00Z", + "Date": "2025-10-24T03:59:59Z", + "Open": 3885.21, + "Close": 3892.19, + "High": 3893.4, + "Low": 3879.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:00:00Z", + "Date": "2025-10-24T04:14:59Z", + "Open": 3892.19, + "Close": 3900.19, + "High": 3900.86, + "Low": 3887.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:15:00Z", + "Date": "2025-10-24T04:29:59Z", + "Open": 3900.19, + "Close": 3919.42, + "High": 3920.47, + "Low": 3898.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:30:00Z", + "Date": "2025-10-24T04:44:59Z", + "Open": 3919.42, + "Close": 3964.26, + "High": 3967.55, + "Low": 3919.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T04:45:00Z", + "Date": "2025-10-24T04:59:59Z", + "Open": 3964.26, + "Close": 3975.69, + "High": 3980.42, + "Low": 3959.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:00:00Z", + "Date": "2025-10-24T05:14:59Z", + "Open": 3975.69, + "Close": 3970.45, + "High": 3978.06, + "Low": 3959.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:15:00Z", + "Date": "2025-10-24T05:29:59Z", + "Open": 3970.45, + "Close": 3969.65, + "High": 3972.85, + "Low": 3959.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:30:00Z", + "Date": "2025-10-24T05:44:59Z", + "Open": 3969.65, + "Close": 3974.12, + "High": 3980.19, + "Low": 3964.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T05:45:00Z", + "Date": "2025-10-24T05:59:59Z", + "Open": 3974.12, + "Close": 3975.33, + "High": 3989.9, + "Low": 3973.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:00:00Z", + "Date": "2025-10-24T06:14:59Z", + "Open": 3975.33, + "Close": 3969.47, + "High": 3977.15, + "Low": 3966.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:15:00Z", + "Date": "2025-10-24T06:29:59Z", + "Open": 3969.47, + "Close": 3985.93, + "High": 3986.1, + "Low": 3965.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:30:00Z", + "Date": "2025-10-24T06:44:59Z", + "Open": 3985.93, + "Close": 3981.28, + "High": 3986.62, + "Low": 3979.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T06:45:00Z", + "Date": "2025-10-24T06:59:59Z", + "Open": 3981.28, + "Close": 3984.04, + "High": 3988.57, + "Low": 3978.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:00:00Z", + "Date": "2025-10-24T07:14:59Z", + "Open": 3984.04, + "Close": 3974.99, + "High": 3985.43, + "Low": 3974.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:15:00Z", + "Date": "2025-10-24T07:29:59Z", + "Open": 3974.99, + "Close": 3973.45, + "High": 3977.21, + "Low": 3969.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:30:00Z", + "Date": "2025-10-24T07:44:59Z", + "Open": 3973.45, + "Close": 3950.2, + "High": 3975.09, + "Low": 3950.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T07:45:00Z", + "Date": "2025-10-24T07:59:59Z", + "Open": 3950.2, + "Close": 3950.59, + "High": 3952.04, + "Low": 3936.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:00:00Z", + "Date": "2025-10-24T08:14:59Z", + "Open": 3950.59, + "Close": 3943.83, + "High": 3952.24, + "Low": 3932.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:15:00Z", + "Date": "2025-10-24T08:29:59Z", + "Open": 3943.83, + "Close": 3936.79, + "High": 3944.36, + "Low": 3934.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:30:00Z", + "Date": "2025-10-24T08:44:59Z", + "Open": 3936.79, + "Close": 3955.01, + "High": 3955.22, + "Low": 3931.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T08:45:00Z", + "Date": "2025-10-24T08:59:59Z", + "Open": 3955.01, + "Close": 3953.95, + "High": 3966.03, + "Low": 3951.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:00:00Z", + "Date": "2025-10-24T09:14:59Z", + "Open": 3953.95, + "Close": 3963.76, + "High": 3967.11, + "Low": 3950.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:15:00Z", + "Date": "2025-10-24T09:29:59Z", + "Open": 3963.76, + "Close": 3968.35, + "High": 3970.52, + "Low": 3959.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:30:00Z", + "Date": "2025-10-24T09:44:59Z", + "Open": 3968.35, + "Close": 3963.43, + "High": 3969.21, + "Low": 3957.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T09:45:00Z", + "Date": "2025-10-24T09:59:59Z", + "Open": 3963.43, + "Close": 3959.72, + "High": 3966.19, + "Low": 3955.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:00:00Z", + "Date": "2025-10-24T10:14:59Z", + "Open": 3959.72, + "Close": 3965.32, + "High": 3965.96, + "Low": 3953.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:15:00Z", + "Date": "2025-10-24T10:29:59Z", + "Open": 3965.32, + "Close": 3950.25, + "High": 3966.24, + "Low": 3949.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:30:00Z", + "Date": "2025-10-24T10:44:59Z", + "Open": 3950.25, + "Close": 3956.71, + "High": 3958.32, + "Low": 3950.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T10:45:00Z", + "Date": "2025-10-24T10:59:59Z", + "Open": 3956.71, + "Close": 3957.75, + "High": 3960.26, + "Low": 3954.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:00:00Z", + "Date": "2025-10-24T11:14:59Z", + "Open": 3957.75, + "Close": 3963.17, + "High": 3964.69, + "Low": 3953.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:15:00Z", + "Date": "2025-10-24T11:29:59Z", + "Open": 3963.17, + "Close": 3956.21, + "High": 3965.46, + "Low": 3954.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:30:00Z", + "Date": "2025-10-24T11:44:59Z", + "Open": 3956.21, + "Close": 3947.66, + "High": 3956.21, + "Low": 3927.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T11:45:00Z", + "Date": "2025-10-24T11:59:59Z", + "Open": 3947.66, + "Close": 3947.44, + "High": 3951.1, + "Low": 3940.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:00:00Z", + "Date": "2025-10-24T12:14:59Z", + "Open": 3947.44, + "Close": 3955.48, + "High": 3958.69, + "Low": 3947.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:15:00Z", + "Date": "2025-10-24T12:29:59Z", + "Open": 3955.48, + "Close": 3956.54, + "High": 3957.71, + "Low": 3942.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:30:00Z", + "Date": "2025-10-24T12:44:59Z", + "Open": 3956.54, + "Close": 3977.76, + "High": 4020.63, + "Low": 3954.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T12:45:00Z", + "Date": "2025-10-24T12:59:59Z", + "Open": 3977.76, + "Close": 3964.27, + "High": 3978.08, + "Low": 3955.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:00:00Z", + "Date": "2025-10-24T13:14:59Z", + "Open": 3964.27, + "Close": 3964.76, + "High": 3971.47, + "Low": 3956.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:15:00Z", + "Date": "2025-10-24T13:29:59Z", + "Open": 3964.76, + "Close": 3967.64, + "High": 3978.99, + "Low": 3962.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:30:00Z", + "Date": "2025-10-24T13:44:59Z", + "Open": 3967.64, + "Close": 3936.67, + "High": 3972.25, + "Low": 3936.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T13:45:00Z", + "Date": "2025-10-24T13:59:59Z", + "Open": 3936.67, + "Close": 3948.04, + "High": 3948.52, + "Low": 3920.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:00:00Z", + "Date": "2025-10-24T14:14:59Z", + "Open": 3948.04, + "Close": 3937.55, + "High": 3948.04, + "Low": 3916.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:15:00Z", + "Date": "2025-10-24T14:29:59Z", + "Open": 3937.55, + "Close": 3906.3, + "High": 3938.61, + "Low": 3896.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:30:00Z", + "Date": "2025-10-24T14:44:59Z", + "Open": 3906.3, + "Close": 3914.06, + "High": 3916.1, + "Low": 3896.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T14:45:00Z", + "Date": "2025-10-24T14:59:59Z", + "Open": 3914.06, + "Close": 3903.56, + "High": 3915.26, + "Low": 3891.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:00:00Z", + "Date": "2025-10-24T15:14:59Z", + "Open": 3903.56, + "Close": 3917.3, + "High": 3923.88, + "Low": 3900.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:15:00Z", + "Date": "2025-10-24T15:29:59Z", + "Open": 3917.3, + "Close": 3918.43, + "High": 3929.34, + "Low": 3910.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:30:00Z", + "Date": "2025-10-24T15:44:59Z", + "Open": 3918.43, + "Close": 3904.56, + "High": 3920.3, + "Low": 3902.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T15:45:00Z", + "Date": "2025-10-24T15:59:59Z", + "Open": 3904.56, + "Close": 3889.59, + "High": 3904.62, + "Low": 3875.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:00:00Z", + "Date": "2025-10-24T16:14:59Z", + "Open": 3889.59, + "Close": 3883.52, + "High": 3890.83, + "Low": 3869.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:15:00Z", + "Date": "2025-10-24T16:29:59Z", + "Open": 3883.52, + "Close": 3886.13, + "High": 3893.3, + "Low": 3878.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:30:00Z", + "Date": "2025-10-24T16:44:59Z", + "Open": 3886.13, + "Close": 3874.12, + "High": 3886.81, + "Low": 3867.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T16:45:00Z", + "Date": "2025-10-24T16:59:59Z", + "Open": 3874.12, + "Close": 3889.77, + "High": 3890.05, + "Low": 3868.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:00:00Z", + "Date": "2025-10-24T17:14:59Z", + "Open": 3889.77, + "Close": 3883.37, + "High": 3905.24, + "Low": 3876.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:15:00Z", + "Date": "2025-10-24T17:29:59Z", + "Open": 3883.37, + "Close": 3902.11, + "High": 3905.02, + "Low": 3882.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:30:00Z", + "Date": "2025-10-24T17:44:59Z", + "Open": 3902.11, + "Close": 3896.74, + "High": 3902.55, + "Low": 3894.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T17:45:00Z", + "Date": "2025-10-24T17:59:59Z", + "Open": 3896.74, + "Close": 3889.11, + "High": 3903.17, + "Low": 3887.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:00:00Z", + "Date": "2025-10-24T18:14:59Z", + "Open": 3889.11, + "Close": 3905.69, + "High": 3905.94, + "Low": 3884.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:15:00Z", + "Date": "2025-10-24T18:29:59Z", + "Open": 3905.69, + "Close": 3908.75, + "High": 3914.16, + "Low": 3904.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:30:00Z", + "Date": "2025-10-24T18:44:59Z", + "Open": 3908.75, + "Close": 3910.49, + "High": 3914.66, + "Low": 3904.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T18:45:00Z", + "Date": "2025-10-24T18:59:59Z", + "Open": 3910.49, + "Close": 3912.59, + "High": 3915.99, + "Low": 3907.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:00:00Z", + "Date": "2025-10-24T19:14:59Z", + "Open": 3912.59, + "Close": 3924.35, + "High": 3933.71, + "Low": 3912.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:15:00Z", + "Date": "2025-10-24T19:29:59Z", + "Open": 3924.35, + "Close": 3935.29, + "High": 3938.72, + "Low": 3924.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:30:00Z", + "Date": "2025-10-24T19:44:59Z", + "Open": 3935.29, + "Close": 3926.42, + "High": 3936.06, + "Low": 3922.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T19:45:00Z", + "Date": "2025-10-24T19:59:59Z", + "Open": 3926.42, + "Close": 3926.82, + "High": 3935.14, + "Low": 3924.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:00:00Z", + "Date": "2025-10-24T20:14:59Z", + "Open": 3926.82, + "Close": 3932.59, + "High": 3937.56, + "Low": 3924.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:15:00Z", + "Date": "2025-10-24T20:29:59Z", + "Open": 3932.59, + "Close": 3940.23, + "High": 3942.12, + "Low": 3931.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:30:00Z", + "Date": "2025-10-24T20:44:59Z", + "Open": 3940.23, + "Close": 3939.0, + "High": 3941.54, + "Low": 3933.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T20:45:00Z", + "Date": "2025-10-24T20:59:59Z", + "Open": 3939.0, + "Close": 3939.45, + "High": 3943.18, + "Low": 3935.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:00:00Z", + "Date": "2025-10-24T21:14:59Z", + "Open": 3939.45, + "Close": 3926.6, + "High": 3943.31, + "Low": 3926.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:15:00Z", + "Date": "2025-10-24T21:29:59Z", + "Open": 3926.6, + "Close": 3936.09, + "High": 3943.69, + "Low": 3926.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:30:00Z", + "Date": "2025-10-24T21:44:59Z", + "Open": 3936.09, + "Close": 3938.52, + "High": 3940.07, + "Low": 3934.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T21:45:00Z", + "Date": "2025-10-24T21:59:59Z", + "Open": 3938.52, + "Close": 3944.33, + "High": 3946.12, + "Low": 3937.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:00:00Z", + "Date": "2025-10-24T22:14:59Z", + "Open": 3944.33, + "Close": 3937.69, + "High": 3946.05, + "Low": 3936.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:15:00Z", + "Date": "2025-10-24T22:29:59Z", + "Open": 3937.69, + "Close": 3942.47, + "High": 3943.56, + "Low": 3936.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:30:00Z", + "Date": "2025-10-24T22:44:59Z", + "Open": 3942.47, + "Close": 3937.66, + "High": 3942.8, + "Low": 3937.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T22:45:00Z", + "Date": "2025-10-24T22:59:59Z", + "Open": 3937.66, + "Close": 3936.79, + "High": 3938.6, + "Low": 3931.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:00:00Z", + "Date": "2025-10-24T23:14:59Z", + "Open": 3936.79, + "Close": 3927.15, + "High": 3936.87, + "Low": 3927.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:15:00Z", + "Date": "2025-10-24T23:29:59Z", + "Open": 3927.15, + "Close": 3933.65, + "High": 3934.28, + "Low": 3927.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:30:00Z", + "Date": "2025-10-24T23:44:59Z", + "Open": 3933.65, + "Close": 3930.45, + "High": 3937.91, + "Low": 3929.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-24T23:45:00Z", + "Date": "2025-10-24T23:59:59Z", + "Open": 3930.45, + "Close": 3935.94, + "High": 3936.25, + "Low": 3928.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:00:00Z", + "Date": "2025-10-25T00:14:59Z", + "Open": 3935.94, + "Close": 3925.85, + "High": 3936.69, + "Low": 3925.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:15:00Z", + "Date": "2025-10-25T00:29:59Z", + "Open": 3925.85, + "Close": 3920.63, + "High": 3926.02, + "Low": 3920.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:30:00Z", + "Date": "2025-10-25T00:44:59Z", + "Open": 3920.63, + "Close": 3924.08, + "High": 3925.88, + "Low": 3916.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T00:45:00Z", + "Date": "2025-10-25T00:59:59Z", + "Open": 3924.08, + "Close": 3919.4, + "High": 3929.91, + "Low": 3913.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:00:00Z", + "Date": "2025-10-25T01:14:59Z", + "Open": 3919.4, + "Close": 3923.67, + "High": 3923.93, + "Low": 3916.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:15:00Z", + "Date": "2025-10-25T01:29:59Z", + "Open": 3923.67, + "Close": 3933.12, + "High": 3934.92, + "Low": 3919.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:30:00Z", + "Date": "2025-10-25T01:44:59Z", + "Open": 3933.12, + "Close": 3926.48, + "High": 3940.05, + "Low": 3924.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T01:45:00Z", + "Date": "2025-10-25T01:59:59Z", + "Open": 3926.48, + "Close": 3933.87, + "High": 3934.07, + "Low": 3926.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:00:00Z", + "Date": "2025-10-25T02:14:59Z", + "Open": 3933.87, + "Close": 3929.95, + "High": 3938.24, + "Low": 3927.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:15:00Z", + "Date": "2025-10-25T02:29:59Z", + "Open": 3929.95, + "Close": 3933.32, + "High": 3934.01, + "Low": 3928.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:30:00Z", + "Date": "2025-10-25T02:44:59Z", + "Open": 3933.32, + "Close": 3930.72, + "High": 3933.46, + "Low": 3927.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T02:45:00Z", + "Date": "2025-10-25T02:59:59Z", + "Open": 3930.72, + "Close": 3935.1, + "High": 3938.49, + "Low": 3930.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:00:00Z", + "Date": "2025-10-25T03:14:59Z", + "Open": 3935.1, + "Close": 3930.36, + "High": 3936.52, + "Low": 3928.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:15:00Z", + "Date": "2025-10-25T03:29:59Z", + "Open": 3930.36, + "Close": 3932.02, + "High": 3935.75, + "Low": 3930.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:30:00Z", + "Date": "2025-10-25T03:44:59Z", + "Open": 3932.02, + "Close": 3929.57, + "High": 3934.51, + "Low": 3926.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T03:45:00Z", + "Date": "2025-10-25T03:59:59Z", + "Open": 3929.57, + "Close": 3922.01, + "High": 3929.7, + "Low": 3920.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:00:00Z", + "Date": "2025-10-25T04:14:59Z", + "Open": 3922.01, + "Close": 3926.55, + "High": 3927.96, + "Low": 3921.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:15:00Z", + "Date": "2025-10-25T04:29:59Z", + "Open": 3926.55, + "Close": 3929.4, + "High": 3935.92, + "Low": 3925.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:30:00Z", + "Date": "2025-10-25T04:44:59Z", + "Open": 3929.4, + "Close": 3925.48, + "High": 3930.37, + "Low": 3921.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T04:45:00Z", + "Date": "2025-10-25T04:59:59Z", + "Open": 3925.48, + "Close": 3923.94, + "High": 3927.76, + "Low": 3923.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:00:00Z", + "Date": "2025-10-25T05:14:59Z", + "Open": 3923.94, + "Close": 3923.23, + "High": 3928.74, + "Low": 3921.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:15:00Z", + "Date": "2025-10-25T05:29:59Z", + "Open": 3923.23, + "Close": 3922.75, + "High": 3926.87, + "Low": 3921.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:30:00Z", + "Date": "2025-10-25T05:44:59Z", + "Open": 3922.75, + "Close": 3927.99, + "High": 3928.49, + "Low": 3921.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T05:45:00Z", + "Date": "2025-10-25T05:59:59Z", + "Open": 3927.99, + "Close": 3931.07, + "High": 3933.06, + "Low": 3926.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:00:00Z", + "Date": "2025-10-25T06:14:59Z", + "Open": 3931.07, + "Close": 3934.74, + "High": 3936.66, + "Low": 3929.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:15:00Z", + "Date": "2025-10-25T06:29:59Z", + "Open": 3934.74, + "Close": 3932.28, + "High": 3934.85, + "Low": 3930.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:30:00Z", + "Date": "2025-10-25T06:44:59Z", + "Open": 3932.28, + "Close": 3932.5, + "High": 3932.68, + "Low": 3927.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T06:45:00Z", + "Date": "2025-10-25T06:59:59Z", + "Open": 3932.5, + "Close": 3929.29, + "High": 3935.38, + "Low": 3928.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:00:00Z", + "Date": "2025-10-25T07:14:59Z", + "Open": 3929.29, + "Close": 3933.77, + "High": 3934.12, + "Low": 3928.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:15:00Z", + "Date": "2025-10-25T07:29:59Z", + "Open": 3933.77, + "Close": 3942.06, + "High": 3943.6, + "Low": 3933.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:30:00Z", + "Date": "2025-10-25T07:44:59Z", + "Open": 3942.06, + "Close": 3931.24, + "High": 3958.61, + "Low": 3928.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T07:45:00Z", + "Date": "2025-10-25T07:59:59Z", + "Open": 3931.24, + "Close": 3929.42, + "High": 3932.09, + "Low": 3926.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:00:00Z", + "Date": "2025-10-25T08:14:59Z", + "Open": 3929.42, + "Close": 3934.96, + "High": 3935.28, + "Low": 3928.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:15:00Z", + "Date": "2025-10-25T08:29:59Z", + "Open": 3934.96, + "Close": 3940.12, + "High": 3942.68, + "Low": 3934.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:30:00Z", + "Date": "2025-10-25T08:44:59Z", + "Open": 3940.12, + "Close": 3938.88, + "High": 3944.55, + "Low": 3937.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T08:45:00Z", + "Date": "2025-10-25T08:59:59Z", + "Open": 3938.88, + "Close": 3954.59, + "High": 3956.83, + "Low": 3938.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:00:00Z", + "Date": "2025-10-25T09:14:59Z", + "Open": 3954.59, + "Close": 3954.92, + "High": 3957.32, + "Low": 3947.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:15:00Z", + "Date": "2025-10-25T09:29:59Z", + "Open": 3954.92, + "Close": 3950.58, + "High": 3955.11, + "Low": 3945.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:30:00Z", + "Date": "2025-10-25T09:44:59Z", + "Open": 3950.58, + "Close": 3952.3, + "High": 3953.73, + "Low": 3945.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T09:45:00Z", + "Date": "2025-10-25T09:59:59Z", + "Open": 3952.3, + "Close": 3943.3, + "High": 3952.45, + "Low": 3941.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:00:00Z", + "Date": "2025-10-25T10:14:59Z", + "Open": 3943.3, + "Close": 3935.12, + "High": 3947.0, + "Low": 3932.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:15:00Z", + "Date": "2025-10-25T10:29:59Z", + "Open": 3935.12, + "Close": 3938.46, + "High": 3942.85, + "Low": 3934.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:30:00Z", + "Date": "2025-10-25T10:44:59Z", + "Open": 3938.46, + "Close": 3944.84, + "High": 3947.61, + "Low": 3935.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T10:45:00Z", + "Date": "2025-10-25T10:59:59Z", + "Open": 3944.84, + "Close": 3943.27, + "High": 3947.33, + "Low": 3941.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:00:00Z", + "Date": "2025-10-25T11:14:59Z", + "Open": 3943.27, + "Close": 3940.97, + "High": 3946.07, + "Low": 3939.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:15:00Z", + "Date": "2025-10-25T11:29:59Z", + "Open": 3940.97, + "Close": 3944.36, + "High": 3944.68, + "Low": 3940.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:30:00Z", + "Date": "2025-10-25T11:44:59Z", + "Open": 3944.36, + "Close": 3941.94, + "High": 3945.33, + "Low": 3939.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T11:45:00Z", + "Date": "2025-10-25T11:59:59Z", + "Open": 3941.94, + "Close": 3940.91, + "High": 3944.78, + "Low": 3940.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:00:00Z", + "Date": "2025-10-25T12:14:59Z", + "Open": 3940.91, + "Close": 3951.9, + "High": 3955.16, + "Low": 3940.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:15:00Z", + "Date": "2025-10-25T12:29:59Z", + "Open": 3951.9, + "Close": 3953.88, + "High": 3954.64, + "Low": 3948.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:30:00Z", + "Date": "2025-10-25T12:44:59Z", + "Open": 3953.88, + "Close": 3950.95, + "High": 3954.17, + "Low": 3948.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T12:45:00Z", + "Date": "2025-10-25T12:59:59Z", + "Open": 3950.95, + "Close": 3953.94, + "High": 3956.19, + "Low": 3946.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:00:00Z", + "Date": "2025-10-25T13:14:59Z", + "Open": 3953.94, + "Close": 3943.45, + "High": 3957.18, + "Low": 3939.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:15:00Z", + "Date": "2025-10-25T13:29:59Z", + "Open": 3943.45, + "Close": 3940.01, + "High": 3946.0, + "Low": 3937.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:30:00Z", + "Date": "2025-10-25T13:44:59Z", + "Open": 3940.01, + "Close": 3941.8, + "High": 3945.74, + "Low": 3935.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T13:45:00Z", + "Date": "2025-10-25T13:59:59Z", + "Open": 3941.8, + "Close": 3943.7, + "High": 3944.47, + "Low": 3937.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:00:00Z", + "Date": "2025-10-25T14:14:59Z", + "Open": 3943.7, + "Close": 3946.21, + "High": 3946.53, + "Low": 3942.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:15:00Z", + "Date": "2025-10-25T14:29:59Z", + "Open": 3946.21, + "Close": 3941.4, + "High": 3948.56, + "Low": 3939.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:30:00Z", + "Date": "2025-10-25T14:44:59Z", + "Open": 3941.4, + "Close": 3938.01, + "High": 3942.21, + "Low": 3937.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T14:45:00Z", + "Date": "2025-10-25T14:59:59Z", + "Open": 3938.01, + "Close": 3939.11, + "High": 3940.06, + "Low": 3934.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:00:00Z", + "Date": "2025-10-25T15:14:59Z", + "Open": 3939.11, + "Close": 3930.8, + "High": 3939.26, + "Low": 3929.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:15:00Z", + "Date": "2025-10-25T15:29:59Z", + "Open": 3930.8, + "Close": 3933.7, + "High": 3934.9, + "Low": 3930.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:30:00Z", + "Date": "2025-10-25T15:44:59Z", + "Open": 3933.7, + "Close": 3932.62, + "High": 3935.47, + "Low": 3929.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T15:45:00Z", + "Date": "2025-10-25T15:59:59Z", + "Open": 3932.62, + "Close": 3933.72, + "High": 3934.25, + "Low": 3926.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:00:00Z", + "Date": "2025-10-25T16:14:59Z", + "Open": 3933.72, + "Close": 3932.86, + "High": 3935.67, + "Low": 3928.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:15:00Z", + "Date": "2025-10-25T16:29:59Z", + "Open": 3932.86, + "Close": 3930.1, + "High": 3934.95, + "Low": 3928.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:30:00Z", + "Date": "2025-10-25T16:44:59Z", + "Open": 3930.1, + "Close": 3930.56, + "High": 3932.26, + "Low": 3929.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T16:45:00Z", + "Date": "2025-10-25T16:59:59Z", + "Open": 3930.56, + "Close": 3933.49, + "High": 3938.36, + "Low": 3928.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:00:00Z", + "Date": "2025-10-25T17:14:59Z", + "Open": 3933.49, + "Close": 3939.57, + "High": 3940.15, + "Low": 3932.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:15:00Z", + "Date": "2025-10-25T17:29:59Z", + "Open": 3939.57, + "Close": 3934.24, + "High": 3939.98, + "Low": 3934.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:30:00Z", + "Date": "2025-10-25T17:44:59Z", + "Open": 3934.24, + "Close": 3933.5, + "High": 3936.26, + "Low": 3931.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T17:45:00Z", + "Date": "2025-10-25T17:59:59Z", + "Open": 3933.5, + "Close": 3935.28, + "High": 3935.64, + "Low": 3931.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:00:00Z", + "Date": "2025-10-25T18:14:59Z", + "Open": 3935.28, + "Close": 3938.51, + "High": 3938.81, + "Low": 3929.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:15:00Z", + "Date": "2025-10-25T18:29:59Z", + "Open": 3938.51, + "Close": 3945.8, + "High": 3946.55, + "Low": 3937.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:30:00Z", + "Date": "2025-10-25T18:44:59Z", + "Open": 3945.8, + "Close": 3962.35, + "High": 3969.29, + "Low": 3945.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T18:45:00Z", + "Date": "2025-10-25T18:59:59Z", + "Open": 3962.35, + "Close": 3960.46, + "High": 3964.52, + "Low": 3955.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:00:00Z", + "Date": "2025-10-25T19:14:59Z", + "Open": 3960.46, + "Close": 3953.46, + "High": 3960.86, + "Low": 3952.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:15:00Z", + "Date": "2025-10-25T19:29:59Z", + "Open": 3953.46, + "Close": 3958.58, + "High": 3961.69, + "Low": 3953.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:30:00Z", + "Date": "2025-10-25T19:44:59Z", + "Open": 3958.58, + "Close": 3962.17, + "High": 3964.09, + "Low": 3958.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T19:45:00Z", + "Date": "2025-10-25T19:59:59Z", + "Open": 3962.17, + "Close": 3957.9, + "High": 3962.71, + "Low": 3956.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:00:00Z", + "Date": "2025-10-25T20:14:59Z", + "Open": 3957.9, + "Close": 3957.5, + "High": 3959.96, + "Low": 3956.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:15:00Z", + "Date": "2025-10-25T20:29:59Z", + "Open": 3957.5, + "Close": 3953.63, + "High": 3958.69, + "Low": 3951.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:30:00Z", + "Date": "2025-10-25T20:44:59Z", + "Open": 3953.63, + "Close": 3953.45, + "High": 3957.79, + "Low": 3945.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T20:45:00Z", + "Date": "2025-10-25T20:59:59Z", + "Open": 3953.45, + "Close": 3945.99, + "High": 3956.59, + "Low": 3945.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:00:00Z", + "Date": "2025-10-25T21:14:59Z", + "Open": 3945.99, + "Close": 3945.25, + "High": 3950.28, + "Low": 3945.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:15:00Z", + "Date": "2025-10-25T21:29:59Z", + "Open": 3945.25, + "Close": 3947.2, + "High": 3948.07, + "Low": 3938.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:30:00Z", + "Date": "2025-10-25T21:44:59Z", + "Open": 3947.2, + "Close": 3948.76, + "High": 3951.78, + "Low": 3946.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T21:45:00Z", + "Date": "2025-10-25T21:59:59Z", + "Open": 3948.76, + "Close": 3953.13, + "High": 3953.27, + "Low": 3943.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:00:00Z", + "Date": "2025-10-25T22:14:59Z", + "Open": 3953.13, + "Close": 3949.54, + "High": 3953.32, + "Low": 3947.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:15:00Z", + "Date": "2025-10-25T22:29:59Z", + "Open": 3949.54, + "Close": 3955.1, + "High": 3955.6, + "Low": 3949.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:30:00Z", + "Date": "2025-10-25T22:44:59Z", + "Open": 3955.1, + "Close": 3957.84, + "High": 3958.11, + "Low": 3952.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T22:45:00Z", + "Date": "2025-10-25T22:59:59Z", + "Open": 3957.84, + "Close": 3962.12, + "High": 3965.62, + "Low": 3956.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:00:00Z", + "Date": "2025-10-25T23:14:59Z", + "Open": 3962.12, + "Close": 3961.06, + "High": 3964.57, + "Low": 3958.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:15:00Z", + "Date": "2025-10-25T23:29:59Z", + "Open": 3961.06, + "Close": 3958.04, + "High": 3961.76, + "Low": 3954.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:30:00Z", + "Date": "2025-10-25T23:44:59Z", + "Open": 3958.04, + "Close": 3953.19, + "High": 3958.12, + "Low": 3952.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-25T23:45:00Z", + "Date": "2025-10-25T23:59:59Z", + "Open": 3953.19, + "Close": 3954.47, + "High": 3955.57, + "Low": 3950.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:00:00Z", + "Date": "2025-10-26T00:14:59Z", + "Open": 3954.47, + "Close": 3949.8, + "High": 3954.62, + "Low": 3946.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:15:00Z", + "Date": "2025-10-26T00:29:59Z", + "Open": 3949.8, + "Close": 3956.59, + "High": 3958.08, + "Low": 3948.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:30:00Z", + "Date": "2025-10-26T00:44:59Z", + "Open": 3956.59, + "Close": 3958.06, + "High": 3962.44, + "Low": 3955.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T00:45:00Z", + "Date": "2025-10-26T00:59:59Z", + "Open": 3958.06, + "Close": 3950.97, + "High": 3960.58, + "Low": 3949.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:00:00Z", + "Date": "2025-10-26T01:14:59Z", + "Open": 3950.97, + "Close": 3954.41, + "High": 3956.45, + "Low": 3948.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:15:00Z", + "Date": "2025-10-26T01:29:59Z", + "Open": 3954.41, + "Close": 3951.45, + "High": 3955.28, + "Low": 3949.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:30:00Z", + "Date": "2025-10-26T01:44:59Z", + "Open": 3951.45, + "Close": 3950.39, + "High": 3954.84, + "Low": 3949.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T01:45:00Z", + "Date": "2025-10-26T01:59:59Z", + "Open": 3950.39, + "Close": 3933.8, + "High": 3951.61, + "Low": 3920.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:00:00Z", + "Date": "2025-10-26T02:14:59Z", + "Open": 3933.8, + "Close": 3929.97, + "High": 3934.39, + "Low": 3923.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:15:00Z", + "Date": "2025-10-26T02:29:59Z", + "Open": 3929.97, + "Close": 3937.32, + "High": 3937.51, + "Low": 3928.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:30:00Z", + "Date": "2025-10-26T02:44:59Z", + "Open": 3937.32, + "Close": 3932.7, + "High": 3939.75, + "Low": 3930.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T02:45:00Z", + "Date": "2025-10-26T02:59:59Z", + "Open": 3932.7, + "Close": 3931.37, + "High": 3933.96, + "Low": 3926.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:00:00Z", + "Date": "2025-10-26T03:14:59Z", + "Open": 3931.37, + "Close": 3927.02, + "High": 3931.61, + "Low": 3924.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:15:00Z", + "Date": "2025-10-26T03:29:59Z", + "Open": 3927.02, + "Close": 3934.34, + "High": 3937.17, + "Low": 3925.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:30:00Z", + "Date": "2025-10-26T03:44:59Z", + "Open": 3934.34, + "Close": 3928.48, + "High": 3934.48, + "Low": 3927.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T03:45:00Z", + "Date": "2025-10-26T03:59:59Z", + "Open": 3928.48, + "Close": 3932.43, + "High": 3932.7, + "Low": 3926.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:00:00Z", + "Date": "2025-10-26T04:14:59Z", + "Open": 3932.43, + "Close": 3931.77, + "High": 3932.8, + "Low": 3929.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:15:00Z", + "Date": "2025-10-26T04:29:59Z", + "Open": 3931.77, + "Close": 3935.97, + "High": 3937.49, + "Low": 3929.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:30:00Z", + "Date": "2025-10-26T04:44:59Z", + "Open": 3935.97, + "Close": 3936.12, + "High": 3939.98, + "Low": 3933.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T04:45:00Z", + "Date": "2025-10-26T04:59:59Z", + "Open": 3936.12, + "Close": 3940.55, + "High": 3942.0, + "Low": 3935.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:00:00Z", + "Date": "2025-10-26T05:14:59Z", + "Open": 3940.55, + "Close": 3941.23, + "High": 3942.82, + "Low": 3938.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:15:00Z", + "Date": "2025-10-26T05:29:59Z", + "Open": 3941.23, + "Close": 3943.35, + "High": 3944.14, + "Low": 3940.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:30:00Z", + "Date": "2025-10-26T05:44:59Z", + "Open": 3943.35, + "Close": 3945.81, + "High": 3947.47, + "Low": 3941.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T05:45:00Z", + "Date": "2025-10-26T05:59:59Z", + "Open": 3945.81, + "Close": 3943.31, + "High": 3947.16, + "Low": 3943.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:00:00Z", + "Date": "2025-10-26T06:14:59Z", + "Open": 3943.31, + "Close": 3941.69, + "High": 3944.22, + "Low": 3939.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:15:00Z", + "Date": "2025-10-26T06:29:59Z", + "Open": 3941.69, + "Close": 3946.06, + "High": 3946.57, + "Low": 3940.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:30:00Z", + "Date": "2025-10-26T06:44:59Z", + "Open": 3946.06, + "Close": 3944.96, + "High": 3947.04, + "Low": 3943.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T06:45:00Z", + "Date": "2025-10-26T06:59:59Z", + "Open": 3944.96, + "Close": 3945.27, + "High": 3946.47, + "Low": 3943.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:00:00Z", + "Date": "2025-10-26T07:14:59Z", + "Open": 3945.27, + "Close": 3945.94, + "High": 3946.57, + "Low": 3943.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:15:00Z", + "Date": "2025-10-26T07:29:59Z", + "Open": 3945.94, + "Close": 3942.75, + "High": 3947.59, + "Low": 3942.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:30:00Z", + "Date": "2025-10-26T07:44:59Z", + "Open": 3942.75, + "Close": 3950.84, + "High": 3951.53, + "Low": 3942.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T07:45:00Z", + "Date": "2025-10-26T07:59:59Z", + "Open": 3950.84, + "Close": 3952.37, + "High": 3957.02, + "Low": 3950.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:00:00Z", + "Date": "2025-10-26T08:14:59Z", + "Open": 3952.37, + "Close": 3956.2, + "High": 3957.01, + "Low": 3951.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:15:00Z", + "Date": "2025-10-26T08:29:59Z", + "Open": 3956.2, + "Close": 3955.48, + "High": 3957.28, + "Low": 3951.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:30:00Z", + "Date": "2025-10-26T08:44:59Z", + "Open": 3955.48, + "Close": 3958.12, + "High": 3958.31, + "Low": 3951.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T08:45:00Z", + "Date": "2025-10-26T08:59:59Z", + "Open": 3958.12, + "Close": 3960.28, + "High": 3966.02, + "Low": 3957.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:00:00Z", + "Date": "2025-10-26T09:14:59Z", + "Open": 3960.28, + "Close": 3959.16, + "High": 3961.99, + "Low": 3956.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:15:00Z", + "Date": "2025-10-26T09:29:59Z", + "Open": 3959.16, + "Close": 4003.4, + "High": 4005.76, + "Low": 3959.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:30:00Z", + "Date": "2025-10-26T09:44:59Z", + "Open": 4003.4, + "Close": 3989.34, + "High": 4010.98, + "Low": 3985.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T09:45:00Z", + "Date": "2025-10-26T09:59:59Z", + "Open": 3989.34, + "Close": 3988.54, + "High": 3992.47, + "Low": 3980.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:00:00Z", + "Date": "2025-10-26T10:14:59Z", + "Open": 3988.54, + "Close": 3985.73, + "High": 3990.74, + "Low": 3978.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:15:00Z", + "Date": "2025-10-26T10:29:59Z", + "Open": 3985.73, + "Close": 3981.41, + "High": 3986.97, + "Low": 3977.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:30:00Z", + "Date": "2025-10-26T10:44:59Z", + "Open": 3981.41, + "Close": 3983.68, + "High": 3984.39, + "Low": 3975.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T10:45:00Z", + "Date": "2025-10-26T10:59:59Z", + "Open": 3983.68, + "Close": 3983.43, + "High": 3988.42, + "Low": 3980.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:00:00Z", + "Date": "2025-10-26T11:14:59Z", + "Open": 3983.43, + "Close": 3981.94, + "High": 3986.05, + "Low": 3976.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:15:00Z", + "Date": "2025-10-26T11:29:59Z", + "Open": 3981.94, + "Close": 4001.09, + "High": 4004.55, + "Low": 3981.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:30:00Z", + "Date": "2025-10-26T11:44:59Z", + "Open": 4001.09, + "Close": 4041.23, + "High": 4047.26, + "Low": 4000.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T11:45:00Z", + "Date": "2025-10-26T11:59:59Z", + "Open": 4041.23, + "Close": 4044.93, + "High": 4054.14, + "Low": 4026.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:00:00Z", + "Date": "2025-10-26T12:14:59Z", + "Open": 4044.93, + "Close": 4047.4, + "High": 4057.59, + "Low": 4041.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:15:00Z", + "Date": "2025-10-26T12:29:59Z", + "Open": 4047.4, + "Close": 4055.15, + "High": 4060.0, + "Low": 4045.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:30:00Z", + "Date": "2025-10-26T12:44:59Z", + "Open": 4055.15, + "Close": 4049.82, + "High": 4065.02, + "Low": 4048.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T12:45:00Z", + "Date": "2025-10-26T12:59:59Z", + "Open": 4049.82, + "Close": 4072.38, + "High": 4077.8, + "Low": 4049.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:00:00Z", + "Date": "2025-10-26T13:14:59Z", + "Open": 4072.38, + "Close": 4071.1, + "High": 4079.86, + "Low": 4066.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:15:00Z", + "Date": "2025-10-26T13:29:59Z", + "Open": 4071.1, + "Close": 4079.78, + "High": 4081.66, + "Low": 4062.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:30:00Z", + "Date": "2025-10-26T13:44:59Z", + "Open": 4079.78, + "Close": 4091.2, + "High": 4098.74, + "Low": 4075.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T13:45:00Z", + "Date": "2025-10-26T13:59:59Z", + "Open": 4091.2, + "Close": 4083.59, + "High": 4097.76, + "Low": 4080.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:00:00Z", + "Date": "2025-10-26T14:14:59Z", + "Open": 4083.59, + "Close": 4086.82, + "High": 4091.34, + "Low": 4079.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:15:00Z", + "Date": "2025-10-26T14:29:59Z", + "Open": 4086.82, + "Close": 4077.68, + "High": 4089.48, + "Low": 4074.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:30:00Z", + "Date": "2025-10-26T14:44:59Z", + "Open": 4077.68, + "Close": 4077.34, + "High": 4083.56, + "Low": 4073.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T14:45:00Z", + "Date": "2025-10-26T14:59:59Z", + "Open": 4077.34, + "Close": 4066.92, + "High": 4077.59, + "Low": 4063.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:00:00Z", + "Date": "2025-10-26T15:14:59Z", + "Open": 4066.92, + "Close": 4070.48, + "High": 4070.65, + "Low": 4059.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:15:00Z", + "Date": "2025-10-26T15:29:59Z", + "Open": 4070.48, + "Close": 4074.5, + "High": 4076.55, + "Low": 4063.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:30:00Z", + "Date": "2025-10-26T15:44:59Z", + "Open": 4074.5, + "Close": 4068.89, + "High": 4077.68, + "Low": 4064.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T15:45:00Z", + "Date": "2025-10-26T15:59:59Z", + "Open": 4068.89, + "Close": 4075.12, + "High": 4076.28, + "Low": 4068.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:00:00Z", + "Date": "2025-10-26T16:14:59Z", + "Open": 4075.12, + "Close": 4060.74, + "High": 4075.73, + "Low": 4060.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:15:00Z", + "Date": "2025-10-26T16:29:59Z", + "Open": 4060.74, + "Close": 4054.74, + "High": 4060.74, + "Low": 4046.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:30:00Z", + "Date": "2025-10-26T16:44:59Z", + "Open": 4054.74, + "Close": 4062.32, + "High": 4063.74, + "Low": 4050.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T16:45:00Z", + "Date": "2025-10-26T16:59:59Z", + "Open": 4062.32, + "Close": 4055.95, + "High": 4065.07, + "Low": 4053.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:00:00Z", + "Date": "2025-10-26T17:14:59Z", + "Open": 4055.95, + "Close": 4062.34, + "High": 4064.59, + "Low": 4053.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:15:00Z", + "Date": "2025-10-26T17:29:59Z", + "Open": 4062.34, + "Close": 4064.49, + "High": 4069.04, + "Low": 4059.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:30:00Z", + "Date": "2025-10-26T17:44:59Z", + "Open": 4064.49, + "Close": 4065.34, + "High": 4067.66, + "Low": 4062.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T17:45:00Z", + "Date": "2025-10-26T17:59:59Z", + "Open": 4065.34, + "Close": 4059.68, + "High": 4068.59, + "Low": 4059.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:00:00Z", + "Date": "2025-10-26T18:14:59Z", + "Open": 4059.68, + "Close": 4071.89, + "High": 4075.72, + "Low": 4058.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:15:00Z", + "Date": "2025-10-26T18:29:59Z", + "Open": 4071.89, + "Close": 4067.26, + "High": 4080.34, + "Low": 4066.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:30:00Z", + "Date": "2025-10-26T18:44:59Z", + "Open": 4067.26, + "Close": 4073.76, + "High": 4075.85, + "Low": 4066.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T18:45:00Z", + "Date": "2025-10-26T18:59:59Z", + "Open": 4073.76, + "Close": 4072.49, + "High": 4079.11, + "Low": 4071.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:00:00Z", + "Date": "2025-10-26T19:14:59Z", + "Open": 4072.49, + "Close": 4069.05, + "High": 4072.8, + "Low": 4065.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:15:00Z", + "Date": "2025-10-26T19:29:59Z", + "Open": 4069.05, + "Close": 4071.04, + "High": 4073.06, + "Low": 4065.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:30:00Z", + "Date": "2025-10-26T19:44:59Z", + "Open": 4071.04, + "Close": 4067.8, + "High": 4072.59, + "Low": 4066.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T19:45:00Z", + "Date": "2025-10-26T19:59:59Z", + "Open": 4067.8, + "Close": 4068.15, + "High": 4069.05, + "Low": 4065.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:00:00Z", + "Date": "2025-10-26T20:14:59Z", + "Open": 4068.15, + "Close": 4063.81, + "High": 4068.29, + "Low": 4060.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:15:00Z", + "Date": "2025-10-26T20:29:59Z", + "Open": 4063.81, + "Close": 4061.75, + "High": 4066.89, + "Low": 4054.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:30:00Z", + "Date": "2025-10-26T20:44:59Z", + "Open": 4061.75, + "Close": 4071.43, + "High": 4073.31, + "Low": 4061.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T20:45:00Z", + "Date": "2025-10-26T20:59:59Z", + "Open": 4071.43, + "Close": 4062.39, + "High": 4071.93, + "Low": 4062.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:00:00Z", + "Date": "2025-10-26T21:14:59Z", + "Open": 4062.39, + "Close": 4070.92, + "High": 4072.08, + "Low": 4062.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:15:00Z", + "Date": "2025-10-26T21:29:59Z", + "Open": 4070.92, + "Close": 4062.94, + "High": 4072.27, + "Low": 4059.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:30:00Z", + "Date": "2025-10-26T21:44:59Z", + "Open": 4062.94, + "Close": 4080.55, + "High": 4094.36, + "Low": 4055.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T21:45:00Z", + "Date": "2025-10-26T21:59:59Z", + "Open": 4080.55, + "Close": 4080.76, + "High": 4089.89, + "Low": 4077.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:00:00Z", + "Date": "2025-10-26T22:14:59Z", + "Open": 4080.76, + "Close": 4133.58, + "High": 4175.68, + "Low": 4080.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:15:00Z", + "Date": "2025-10-26T22:29:59Z", + "Open": 4133.58, + "Close": 4136.36, + "High": 4142.38, + "Low": 4127.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:30:00Z", + "Date": "2025-10-26T22:44:59Z", + "Open": 4136.36, + "Close": 4154.49, + "High": 4158.45, + "Low": 4136.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T22:45:00Z", + "Date": "2025-10-26T22:59:59Z", + "Open": 4154.49, + "Close": 4160.8, + "High": 4169.3, + "Low": 4154.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:00:00Z", + "Date": "2025-10-26T23:14:59Z", + "Open": 4160.8, + "Close": 4161.53, + "High": 4174.08, + "Low": 4149.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:15:00Z", + "Date": "2025-10-26T23:29:59Z", + "Open": 4161.53, + "Close": 4163.24, + "High": 4173.77, + "Low": 4159.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:30:00Z", + "Date": "2025-10-26T23:44:59Z", + "Open": 4163.24, + "Close": 4171.18, + "High": 4178.91, + "Low": 4161.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-26T23:45:00Z", + "Date": "2025-10-26T23:59:59Z", + "Open": 4171.18, + "Close": 4159.4, + "High": 4176.08, + "Low": 4155.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:00:00Z", + "Date": "2025-10-27T00:14:59Z", + "Open": 4159.4, + "Close": 4167.5, + "High": 4169.03, + "Low": 4150.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:15:00Z", + "Date": "2025-10-27T00:29:59Z", + "Open": 4167.5, + "Close": 4171.9, + "High": 4175.35, + "Low": 4163.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:30:00Z", + "Date": "2025-10-27T00:44:59Z", + "Open": 4171.9, + "Close": 4181.84, + "High": 4189.31, + "Low": 4169.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T00:45:00Z", + "Date": "2025-10-27T00:59:59Z", + "Open": 4181.84, + "Close": 4170.54, + "High": 4183.82, + "Low": 4163.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:00:00Z", + "Date": "2025-10-27T01:14:59Z", + "Open": 4170.54, + "Close": 4173.19, + "High": 4179.58, + "Low": 4167.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:15:00Z", + "Date": "2025-10-27T01:29:59Z", + "Open": 4173.19, + "Close": 4185.32, + "High": 4192.52, + "Low": 4168.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:30:00Z", + "Date": "2025-10-27T01:44:59Z", + "Open": 4185.32, + "Close": 4185.93, + "High": 4206.57, + "Low": 4181.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T01:45:00Z", + "Date": "2025-10-27T01:59:59Z", + "Open": 4185.93, + "Close": 4191.63, + "High": 4196.13, + "Low": 4184.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:00:00Z", + "Date": "2025-10-27T02:14:59Z", + "Open": 4191.63, + "Close": 4201.13, + "High": 4206.71, + "Low": 4191.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:15:00Z", + "Date": "2025-10-27T02:29:59Z", + "Open": 4201.13, + "Close": 4196.39, + "High": 4218.11, + "Low": 4195.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:30:00Z", + "Date": "2025-10-27T02:44:59Z", + "Open": 4196.39, + "Close": 4212.03, + "High": 4212.94, + "Low": 4184.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T02:45:00Z", + "Date": "2025-10-27T02:59:59Z", + "Open": 4212.03, + "Close": 4205.93, + "High": 4212.25, + "Low": 4200.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:00:00Z", + "Date": "2025-10-27T03:14:59Z", + "Open": 4205.93, + "Close": 4210.94, + "High": 4218.38, + "Low": 4201.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:15:00Z", + "Date": "2025-10-27T03:29:59Z", + "Open": 4210.94, + "Close": 4209.56, + "High": 4225.5, + "Low": 4207.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:30:00Z", + "Date": "2025-10-27T03:44:59Z", + "Open": 4209.56, + "Close": 4202.6, + "High": 4215.26, + "Low": 4200.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T03:45:00Z", + "Date": "2025-10-27T03:59:59Z", + "Open": 4202.6, + "Close": 4204.76, + "High": 4208.55, + "Low": 4200.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:00:00Z", + "Date": "2025-10-27T04:14:59Z", + "Open": 4204.76, + "Close": 4200.5, + "High": 4207.26, + "Low": 4194.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:15:00Z", + "Date": "2025-10-27T04:29:59Z", + "Open": 4200.5, + "Close": 4201.7, + "High": 4206.47, + "Low": 4195.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:30:00Z", + "Date": "2025-10-27T04:44:59Z", + "Open": 4201.7, + "Close": 4211.59, + "High": 4213.31, + "Low": 4196.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T04:45:00Z", + "Date": "2025-10-27T04:59:59Z", + "Open": 4211.59, + "Close": 4212.88, + "High": 4217.71, + "Low": 4211.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:00:00Z", + "Date": "2025-10-27T05:14:59Z", + "Open": 4212.88, + "Close": 4230.14, + "High": 4235.08, + "Low": 4210.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:15:00Z", + "Date": "2025-10-27T05:29:59Z", + "Open": 4230.14, + "Close": 4247.65, + "High": 4252.68, + "Low": 4228.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:30:00Z", + "Date": "2025-10-27T05:44:59Z", + "Open": 4247.65, + "Close": 4231.82, + "High": 4248.47, + "Low": 4227.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T05:45:00Z", + "Date": "2025-10-27T05:59:59Z", + "Open": 4231.82, + "Close": 4233.24, + "High": 4237.63, + "Low": 4225.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:00:00Z", + "Date": "2025-10-27T06:14:59Z", + "Open": 4233.24, + "Close": 4232.03, + "High": 4235.27, + "Low": 4222.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:15:00Z", + "Date": "2025-10-27T06:29:59Z", + "Open": 4232.03, + "Close": 4244.1, + "High": 4245.28, + "Low": 4227.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:30:00Z", + "Date": "2025-10-27T06:44:59Z", + "Open": 4244.1, + "Close": 4225.88, + "High": 4244.44, + "Low": 4223.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T06:45:00Z", + "Date": "2025-10-27T06:59:59Z", + "Open": 4225.88, + "Close": 4235.72, + "High": 4239.65, + "Low": 4224.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:00:00Z", + "Date": "2025-10-27T07:14:59Z", + "Open": 4235.72, + "Close": 4226.34, + "High": 4247.29, + "Low": 4225.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:15:00Z", + "Date": "2025-10-27T07:29:59Z", + "Open": 4226.34, + "Close": 4222.01, + "High": 4230.22, + "Low": 4221.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:30:00Z", + "Date": "2025-10-27T07:44:59Z", + "Open": 4222.01, + "Close": 4206.37, + "High": 4222.15, + "Low": 4196.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T07:45:00Z", + "Date": "2025-10-27T07:59:59Z", + "Open": 4206.37, + "Close": 4201.55, + "High": 4214.7, + "Low": 4198.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:00:00Z", + "Date": "2025-10-27T08:14:59Z", + "Open": 4201.55, + "Close": 4188.62, + "High": 4201.68, + "Low": 4187.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:15:00Z", + "Date": "2025-10-27T08:29:59Z", + "Open": 4188.62, + "Close": 4160.6, + "High": 4197.79, + "Low": 4157.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:30:00Z", + "Date": "2025-10-27T08:44:59Z", + "Open": 4160.6, + "Close": 4178.73, + "High": 4182.24, + "Low": 4160.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T08:45:00Z", + "Date": "2025-10-27T08:59:59Z", + "Open": 4178.73, + "Close": 4166.58, + "High": 4179.66, + "Low": 4158.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:00:00Z", + "Date": "2025-10-27T09:14:59Z", + "Open": 4166.58, + "Close": 4166.42, + "High": 4169.9, + "Low": 4154.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:15:00Z", + "Date": "2025-10-27T09:29:59Z", + "Open": 4166.42, + "Close": 4160.82, + "High": 4170.71, + "Low": 4154.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:30:00Z", + "Date": "2025-10-27T09:44:59Z", + "Open": 4160.82, + "Close": 4170.4, + "High": 4173.04, + "Low": 4158.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T09:45:00Z", + "Date": "2025-10-27T09:59:59Z", + "Open": 4170.4, + "Close": 4160.0, + "High": 4170.58, + "Low": 4158.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:00:00Z", + "Date": "2025-10-27T10:14:59Z", + "Open": 4160.0, + "Close": 4165.41, + "High": 4167.71, + "Low": 4154.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:15:00Z", + "Date": "2025-10-27T10:29:59Z", + "Open": 4165.41, + "Close": 4171.86, + "High": 4173.81, + "Low": 4164.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:30:00Z", + "Date": "2025-10-27T10:44:59Z", + "Open": 4171.86, + "Close": 4168.56, + "High": 4174.75, + "Low": 4167.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T10:45:00Z", + "Date": "2025-10-27T10:59:59Z", + "Open": 4168.56, + "Close": 4167.28, + "High": 4172.14, + "Low": 4163.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:00:00Z", + "Date": "2025-10-27T11:14:59Z", + "Open": 4167.28, + "Close": 4169.22, + "High": 4175.69, + "Low": 4166.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:15:00Z", + "Date": "2025-10-27T11:29:59Z", + "Open": 4169.22, + "Close": 4148.98, + "High": 4173.67, + "Low": 4134.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:30:00Z", + "Date": "2025-10-27T11:44:59Z", + "Open": 4148.98, + "Close": 4161.49, + "High": 4164.81, + "Low": 4142.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T11:45:00Z", + "Date": "2025-10-27T11:59:59Z", + "Open": 4161.49, + "Close": 4161.09, + "High": 4163.56, + "Low": 4153.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:00:00Z", + "Date": "2025-10-27T12:14:59Z", + "Open": 4161.09, + "Close": 4159.16, + "High": 4166.61, + "Low": 4156.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:15:00Z", + "Date": "2025-10-27T12:29:59Z", + "Open": 4159.16, + "Close": 4153.67, + "High": 4159.54, + "Low": 4150.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:30:00Z", + "Date": "2025-10-27T12:44:59Z", + "Open": 4153.67, + "Close": 4149.63, + "High": 4155.0, + "Low": 4137.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T12:45:00Z", + "Date": "2025-10-27T12:59:59Z", + "Open": 4149.63, + "Close": 4145.34, + "High": 4151.45, + "Low": 4142.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:00:00Z", + "Date": "2025-10-27T13:14:59Z", + "Open": 4145.34, + "Close": 4160.92, + "High": 4166.77, + "Low": 4142.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:15:00Z", + "Date": "2025-10-27T13:29:59Z", + "Open": 4160.92, + "Close": 4163.31, + "High": 4169.56, + "Low": 4159.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:30:00Z", + "Date": "2025-10-27T13:44:59Z", + "Open": 4163.31, + "Close": 4147.38, + "High": 4168.55, + "Low": 4128.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T13:45:00Z", + "Date": "2025-10-27T13:59:59Z", + "Open": 4147.38, + "Close": 4177.72, + "High": 4187.35, + "Low": 4142.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:00:00Z", + "Date": "2025-10-27T14:14:59Z", + "Open": 4177.72, + "Close": 4149.69, + "High": 4183.29, + "Low": 4139.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:15:00Z", + "Date": "2025-10-27T14:29:59Z", + "Open": 4149.69, + "Close": 4147.66, + "High": 4152.22, + "Low": 4124.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:30:00Z", + "Date": "2025-10-27T14:44:59Z", + "Open": 4147.66, + "Close": 4148.96, + "High": 4160.76, + "Low": 4136.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T14:45:00Z", + "Date": "2025-10-27T14:59:59Z", + "Open": 4148.96, + "Close": 4149.27, + "High": 4153.41, + "Low": 4139.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:00:00Z", + "Date": "2025-10-27T15:14:59Z", + "Open": 4149.27, + "Close": 4169.23, + "High": 4169.37, + "Low": 4148.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:15:00Z", + "Date": "2025-10-27T15:29:59Z", + "Open": 4169.23, + "Close": 4166.64, + "High": 4171.41, + "Low": 4155.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:30:00Z", + "Date": "2025-10-27T15:44:59Z", + "Open": 4166.64, + "Close": 4163.24, + "High": 4172.56, + "Low": 4161.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T15:45:00Z", + "Date": "2025-10-27T15:59:59Z", + "Open": 4163.24, + "Close": 4173.0, + "High": 4175.7, + "Low": 4162.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:00:00Z", + "Date": "2025-10-27T16:14:59Z", + "Open": 4173.0, + "Close": 4187.55, + "High": 4194.74, + "Low": 4172.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:15:00Z", + "Date": "2025-10-27T16:29:59Z", + "Open": 4187.55, + "Close": 4192.69, + "High": 4197.81, + "Low": 4184.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:30:00Z", + "Date": "2025-10-27T16:44:59Z", + "Open": 4192.69, + "Close": 4205.59, + "High": 4217.42, + "Low": 4189.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T16:45:00Z", + "Date": "2025-10-27T16:59:59Z", + "Open": 4205.59, + "Close": 4214.77, + "High": 4219.09, + "Low": 4204.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:00:00Z", + "Date": "2025-10-27T17:14:59Z", + "Open": 4214.77, + "Close": 4218.86, + "High": 4220.23, + "Low": 4209.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:15:00Z", + "Date": "2025-10-27T17:29:59Z", + "Open": 4218.86, + "Close": 4204.26, + "High": 4222.45, + "Low": 4204.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:30:00Z", + "Date": "2025-10-27T17:44:59Z", + "Open": 4204.26, + "Close": 4217.2, + "High": 4220.89, + "Low": 4200.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T17:45:00Z", + "Date": "2025-10-27T17:59:59Z", + "Open": 4217.2, + "Close": 4221.56, + "High": 4226.16, + "Low": 4211.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:00:00Z", + "Date": "2025-10-27T18:14:59Z", + "Open": 4221.56, + "Close": 4231.16, + "High": 4233.88, + "Low": 4214.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:15:00Z", + "Date": "2025-10-27T18:29:59Z", + "Open": 4231.16, + "Close": 4210.5, + "High": 4234.22, + "Low": 4207.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:30:00Z", + "Date": "2025-10-27T18:44:59Z", + "Open": 4210.5, + "Close": 4219.03, + "High": 4221.8, + "Low": 4208.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T18:45:00Z", + "Date": "2025-10-27T18:59:59Z", + "Open": 4219.03, + "Close": 4215.45, + "High": 4225.48, + "Low": 4215.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:00:00Z", + "Date": "2025-10-27T19:14:59Z", + "Open": 4215.45, + "Close": 4216.89, + "High": 4218.12, + "Low": 4187.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:15:00Z", + "Date": "2025-10-27T19:29:59Z", + "Open": 4216.89, + "Close": 4213.86, + "High": 4221.34, + "Low": 4207.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:30:00Z", + "Date": "2025-10-27T19:44:59Z", + "Open": 4213.86, + "Close": 4199.77, + "High": 4214.2, + "Low": 4193.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T19:45:00Z", + "Date": "2025-10-27T19:59:59Z", + "Open": 4199.77, + "Close": 4193.49, + "High": 4206.1, + "Low": 4188.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:00:00Z", + "Date": "2025-10-27T20:14:59Z", + "Open": 4193.49, + "Close": 4153.33, + "High": 4195.82, + "Low": 4144.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:15:00Z", + "Date": "2025-10-27T20:29:59Z", + "Open": 4153.33, + "Close": 4151.63, + "High": 4165.51, + "Low": 4145.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:30:00Z", + "Date": "2025-10-27T20:44:59Z", + "Open": 4151.63, + "Close": 4140.81, + "High": 4153.33, + "Low": 4139.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T20:45:00Z", + "Date": "2025-10-27T20:59:59Z", + "Open": 4140.81, + "Close": 4129.21, + "High": 4142.04, + "Low": 4129.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:00:00Z", + "Date": "2025-10-27T21:14:59Z", + "Open": 4129.21, + "Close": 4127.52, + "High": 4138.9, + "Low": 4126.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:15:00Z", + "Date": "2025-10-27T21:29:59Z", + "Open": 4127.52, + "Close": 4108.99, + "High": 4132.63, + "Low": 4096.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:30:00Z", + "Date": "2025-10-27T21:44:59Z", + "Open": 4108.99, + "Close": 4123.06, + "High": 4129.94, + "Low": 4108.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T21:45:00Z", + "Date": "2025-10-27T21:59:59Z", + "Open": 4123.06, + "Close": 4116.64, + "High": 4137.32, + "Low": 4115.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:00:00Z", + "Date": "2025-10-27T22:14:59Z", + "Open": 4116.64, + "Close": 4130.43, + "High": 4132.31, + "Low": 4110.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:15:00Z", + "Date": "2025-10-27T22:29:59Z", + "Open": 4130.43, + "Close": 4135.98, + "High": 4144.55, + "Low": 4128.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:30:00Z", + "Date": "2025-10-27T22:44:59Z", + "Open": 4135.98, + "Close": 4121.2, + "High": 4137.31, + "Low": 4120.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T22:45:00Z", + "Date": "2025-10-27T22:59:59Z", + "Open": 4121.2, + "Close": 4123.05, + "High": 4132.69, + "Low": 4118.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:00:00Z", + "Date": "2025-10-27T23:14:59Z", + "Open": 4123.05, + "Close": 4115.33, + "High": 4123.75, + "Low": 4109.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:15:00Z", + "Date": "2025-10-27T23:29:59Z", + "Open": 4115.33, + "Close": 4112.66, + "High": 4116.7, + "Low": 4102.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:30:00Z", + "Date": "2025-10-27T23:44:59Z", + "Open": 4112.66, + "Close": 4125.63, + "High": 4127.3, + "Low": 4112.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-27T23:45:00Z", + "Date": "2025-10-27T23:59:59Z", + "Open": 4125.63, + "Close": 4120.06, + "High": 4127.96, + "Low": 4118.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:00:00Z", + "Date": "2025-10-28T00:14:59Z", + "Open": 4120.06, + "Close": 4120.24, + "High": 4124.94, + "Low": 4107.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:15:00Z", + "Date": "2025-10-28T00:29:59Z", + "Open": 4120.24, + "Close": 4126.93, + "High": 4133.91, + "Low": 4117.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:30:00Z", + "Date": "2025-10-28T00:44:59Z", + "Open": 4126.93, + "Close": 4120.23, + "High": 4127.11, + "Low": 4112.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T00:45:00Z", + "Date": "2025-10-28T00:59:59Z", + "Open": 4120.23, + "Close": 4115.57, + "High": 4123.13, + "Low": 4107.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:00:00Z", + "Date": "2025-10-28T01:14:59Z", + "Open": 4115.57, + "Close": 4127.34, + "High": 4129.26, + "Low": 4115.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:15:00Z", + "Date": "2025-10-28T01:29:59Z", + "Open": 4127.34, + "Close": 4129.96, + "High": 4133.6, + "Low": 4123.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:30:00Z", + "Date": "2025-10-28T01:44:59Z", + "Open": 4129.96, + "Close": 4137.87, + "High": 4140.4, + "Low": 4121.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T01:45:00Z", + "Date": "2025-10-28T01:59:59Z", + "Open": 4137.87, + "Close": 4136.9, + "High": 4141.66, + "Low": 4135.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:00:00Z", + "Date": "2025-10-28T02:14:59Z", + "Open": 4136.9, + "Close": 4126.15, + "High": 4141.89, + "Low": 4124.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:15:00Z", + "Date": "2025-10-28T02:29:59Z", + "Open": 4126.15, + "Close": 4118.85, + "High": 4128.96, + "Low": 4111.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:30:00Z", + "Date": "2025-10-28T02:44:59Z", + "Open": 4118.85, + "Close": 4113.26, + "High": 4121.8, + "Low": 4112.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T02:45:00Z", + "Date": "2025-10-28T02:59:59Z", + "Open": 4113.26, + "Close": 4095.84, + "High": 4115.49, + "Low": 4076.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:00:00Z", + "Date": "2025-10-28T03:14:59Z", + "Open": 4095.84, + "Close": 4073.14, + "High": 4101.3, + "Low": 4072.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:15:00Z", + "Date": "2025-10-28T03:29:59Z", + "Open": 4073.14, + "Close": 4095.62, + "High": 4096.83, + "Low": 4071.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:30:00Z", + "Date": "2025-10-28T03:44:59Z", + "Open": 4095.62, + "Close": 4089.21, + "High": 4096.05, + "Low": 4081.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T03:45:00Z", + "Date": "2025-10-28T03:59:59Z", + "Open": 4089.21, + "Close": 4094.21, + "High": 4096.04, + "Low": 4084.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:00:00Z", + "Date": "2025-10-28T04:14:59Z", + "Open": 4094.21, + "Close": 4100.53, + "High": 4101.29, + "Low": 4087.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:15:00Z", + "Date": "2025-10-28T04:29:59Z", + "Open": 4100.53, + "Close": 4097.67, + "High": 4104.3, + "Low": 4096.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:30:00Z", + "Date": "2025-10-28T04:44:59Z", + "Open": 4097.67, + "Close": 4097.61, + "High": 4105.01, + "Low": 4093.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T04:45:00Z", + "Date": "2025-10-28T04:59:59Z", + "Open": 4097.61, + "Close": 4099.97, + "High": 4106.29, + "Low": 4097.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:00:00Z", + "Date": "2025-10-28T05:14:59Z", + "Open": 4099.97, + "Close": 4093.14, + "High": 4104.55, + "Low": 4092.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:15:00Z", + "Date": "2025-10-28T05:29:59Z", + "Open": 4093.14, + "Close": 4099.14, + "High": 4100.24, + "Low": 4089.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:30:00Z", + "Date": "2025-10-28T05:44:59Z", + "Open": 4099.14, + "Close": 4082.69, + "High": 4099.14, + "Low": 4082.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T05:45:00Z", + "Date": "2025-10-28T05:59:59Z", + "Open": 4082.69, + "Close": 4068.36, + "High": 4082.69, + "Low": 4067.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:00:00Z", + "Date": "2025-10-28T06:14:59Z", + "Open": 4068.36, + "Close": 4078.94, + "High": 4081.82, + "Low": 4068.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:15:00Z", + "Date": "2025-10-28T06:29:59Z", + "Open": 4078.94, + "Close": 4085.48, + "High": 4086.58, + "Low": 4077.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:30:00Z", + "Date": "2025-10-28T06:44:59Z", + "Open": 4085.48, + "Close": 4098.7, + "High": 4098.85, + "Low": 4081.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T06:45:00Z", + "Date": "2025-10-28T06:59:59Z", + "Open": 4098.7, + "Close": 4113.04, + "High": 4114.41, + "Low": 4098.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:00:00Z", + "Date": "2025-10-28T07:14:59Z", + "Open": 4113.04, + "Close": 4116.78, + "High": 4127.05, + "Low": 4111.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:15:00Z", + "Date": "2025-10-28T07:29:59Z", + "Open": 4116.78, + "Close": 4121.03, + "High": 4123.86, + "Low": 4111.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:30:00Z", + "Date": "2025-10-28T07:44:59Z", + "Open": 4121.03, + "Close": 4123.45, + "High": 4125.35, + "Low": 4116.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T07:45:00Z", + "Date": "2025-10-28T07:59:59Z", + "Open": 4123.45, + "Close": 4117.04, + "High": 4124.93, + "Low": 4114.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:00:00Z", + "Date": "2025-10-28T08:14:59Z", + "Open": 4117.04, + "Close": 4110.86, + "High": 4120.67, + "Low": 4110.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:15:00Z", + "Date": "2025-10-28T08:29:59Z", + "Open": 4110.86, + "Close": 4127.41, + "High": 4132.04, + "Low": 4110.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:30:00Z", + "Date": "2025-10-28T08:44:59Z", + "Open": 4127.41, + "Close": 4133.37, + "High": 4134.81, + "Low": 4126.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T08:45:00Z", + "Date": "2025-10-28T08:59:59Z", + "Open": 4133.37, + "Close": 4123.69, + "High": 4135.99, + "Low": 4122.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:00:00Z", + "Date": "2025-10-28T09:14:59Z", + "Open": 4123.69, + "Close": 4117.28, + "High": 4129.33, + "Low": 4112.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:15:00Z", + "Date": "2025-10-28T09:29:59Z", + "Open": 4117.28, + "Close": 4105.4, + "High": 4119.95, + "Low": 4104.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:30:00Z", + "Date": "2025-10-28T09:44:59Z", + "Open": 4105.4, + "Close": 4120.83, + "High": 4125.54, + "Low": 4104.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T09:45:00Z", + "Date": "2025-10-28T09:59:59Z", + "Open": 4120.83, + "Close": 4122.94, + "High": 4125.41, + "Low": 4114.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:00:00Z", + "Date": "2025-10-28T10:14:59Z", + "Open": 4122.94, + "Close": 4115.83, + "High": 4124.93, + "Low": 4110.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:15:00Z", + "Date": "2025-10-28T10:29:59Z", + "Open": 4115.83, + "Close": 4120.13, + "High": 4122.34, + "Low": 4111.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:30:00Z", + "Date": "2025-10-28T10:44:59Z", + "Open": 4120.13, + "Close": 4113.54, + "High": 4120.27, + "Low": 4109.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T10:45:00Z", + "Date": "2025-10-28T10:59:59Z", + "Open": 4113.54, + "Close": 4118.09, + "High": 4119.1, + "Low": 4113.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:00:00Z", + "Date": "2025-10-28T11:14:59Z", + "Open": 4118.09, + "Close": 4115.75, + "High": 4118.63, + "Low": 4110.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:15:00Z", + "Date": "2025-10-28T11:29:59Z", + "Open": 4115.75, + "Close": 4120.82, + "High": 4125.95, + "Low": 4115.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:30:00Z", + "Date": "2025-10-28T11:44:59Z", + "Open": 4120.82, + "Close": 4120.51, + "High": 4127.63, + "Low": 4118.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T11:45:00Z", + "Date": "2025-10-28T11:59:59Z", + "Open": 4120.51, + "Close": 4112.33, + "High": 4121.04, + "Low": 4110.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:00:00Z", + "Date": "2025-10-28T12:14:59Z", + "Open": 4112.33, + "Close": 4113.68, + "High": 4115.46, + "Low": 4107.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:15:00Z", + "Date": "2025-10-28T12:29:59Z", + "Open": 4113.68, + "Close": 4104.0, + "High": 4114.17, + "Low": 4099.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:30:00Z", + "Date": "2025-10-28T12:44:59Z", + "Open": 4104.0, + "Close": 4114.98, + "High": 4115.18, + "Low": 4100.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T12:45:00Z", + "Date": "2025-10-28T12:59:59Z", + "Open": 4114.98, + "Close": 4121.27, + "High": 4126.37, + "Low": 4112.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:00:00Z", + "Date": "2025-10-28T13:14:59Z", + "Open": 4121.27, + "Close": 4130.18, + "High": 4138.49, + "Low": 4121.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:15:00Z", + "Date": "2025-10-28T13:29:59Z", + "Open": 4130.18, + "Close": 4141.75, + "High": 4155.81, + "Low": 4130.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:30:00Z", + "Date": "2025-10-28T13:44:59Z", + "Open": 4141.75, + "Close": 4153.1, + "High": 4153.49, + "Low": 4132.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T13:45:00Z", + "Date": "2025-10-28T13:59:59Z", + "Open": 4153.1, + "Close": 4158.55, + "High": 4167.15, + "Low": 4148.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:00:00Z", + "Date": "2025-10-28T14:14:59Z", + "Open": 4158.55, + "Close": 4164.1, + "High": 4166.09, + "Low": 4143.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:15:00Z", + "Date": "2025-10-28T14:29:59Z", + "Open": 4164.1, + "Close": 4159.68, + "High": 4175.61, + "Low": 4149.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:30:00Z", + "Date": "2025-10-28T14:44:59Z", + "Open": 4159.68, + "Close": 4107.82, + "High": 4165.48, + "Low": 4103.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T14:45:00Z", + "Date": "2025-10-28T14:59:59Z", + "Open": 4107.82, + "Close": 4118.69, + "High": 4126.29, + "Low": 4072.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:00:00Z", + "Date": "2025-10-28T15:14:59Z", + "Open": 4118.69, + "Close": 4137.54, + "High": 4140.78, + "Low": 4116.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:15:00Z", + "Date": "2025-10-28T15:29:59Z", + "Open": 4137.54, + "Close": 4113.43, + "High": 4137.77, + "Low": 4112.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:30:00Z", + "Date": "2025-10-28T15:44:59Z", + "Open": 4113.43, + "Close": 4089.52, + "High": 4115.67, + "Low": 4087.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T15:45:00Z", + "Date": "2025-10-28T15:59:59Z", + "Open": 4089.52, + "Close": 4096.97, + "High": 4107.48, + "Low": 4089.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:00:00Z", + "Date": "2025-10-28T16:14:59Z", + "Open": 4096.97, + "Close": 4106.13, + "High": 4110.12, + "Low": 4095.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:15:00Z", + "Date": "2025-10-28T16:29:59Z", + "Open": 4106.13, + "Close": 4115.02, + "High": 4120.41, + "Low": 4093.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:30:00Z", + "Date": "2025-10-28T16:44:59Z", + "Open": 4115.02, + "Close": 4120.27, + "High": 4132.86, + "Low": 4112.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T16:45:00Z", + "Date": "2025-10-28T16:59:59Z", + "Open": 4120.27, + "Close": 4135.0, + "High": 4141.19, + "Low": 4120.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:00:00Z", + "Date": "2025-10-28T17:14:59Z", + "Open": 4135.0, + "Close": 4140.09, + "High": 4144.87, + "Low": 4131.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:15:00Z", + "Date": "2025-10-28T17:29:59Z", + "Open": 4140.09, + "Close": 4136.2, + "High": 4147.04, + "Low": 4133.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:30:00Z", + "Date": "2025-10-28T17:44:59Z", + "Open": 4136.2, + "Close": 4140.83, + "High": 4146.63, + "Low": 4122.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T17:45:00Z", + "Date": "2025-10-28T17:59:59Z", + "Open": 4140.83, + "Close": 4140.38, + "High": 4145.31, + "Low": 4133.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:00:00Z", + "Date": "2025-10-28T18:14:59Z", + "Open": 4140.38, + "Close": 4146.82, + "High": 4147.72, + "Low": 4128.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:15:00Z", + "Date": "2025-10-28T18:29:59Z", + "Open": 4146.82, + "Close": 4127.62, + "High": 4151.55, + "Low": 4123.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:30:00Z", + "Date": "2025-10-28T18:44:59Z", + "Open": 4127.62, + "Close": 4109.18, + "High": 4136.32, + "Low": 4108.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T18:45:00Z", + "Date": "2025-10-28T18:59:59Z", + "Open": 4109.18, + "Close": 4115.21, + "High": 4118.45, + "Low": 4104.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:00:00Z", + "Date": "2025-10-28T19:14:59Z", + "Open": 4115.21, + "Close": 4104.14, + "High": 4118.86, + "Low": 4104.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:15:00Z", + "Date": "2025-10-28T19:29:59Z", + "Open": 4104.14, + "Close": 4055.42, + "High": 4104.14, + "Low": 4052.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:30:00Z", + "Date": "2025-10-28T19:44:59Z", + "Open": 4055.42, + "Close": 4062.36, + "High": 4075.51, + "Low": 4050.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T19:45:00Z", + "Date": "2025-10-28T19:59:59Z", + "Open": 4062.36, + "Close": 4039.09, + "High": 4063.44, + "Low": 4027.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:00:00Z", + "Date": "2025-10-28T20:14:59Z", + "Open": 4039.09, + "Close": 4002.59, + "High": 4042.8, + "Low": 3998.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:15:00Z", + "Date": "2025-10-28T20:29:59Z", + "Open": 4002.59, + "Close": 3968.46, + "High": 4009.46, + "Low": 3968.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:30:00Z", + "Date": "2025-10-28T20:44:59Z", + "Open": 3968.46, + "Close": 3981.39, + "High": 3998.32, + "Low": 3960.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T20:45:00Z", + "Date": "2025-10-28T20:59:59Z", + "Open": 3981.39, + "Close": 3979.69, + "High": 3988.51, + "Low": 3968.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:00:00Z", + "Date": "2025-10-28T21:14:59Z", + "Open": 3979.69, + "Close": 3963.26, + "High": 3980.09, + "Low": 3933.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:15:00Z", + "Date": "2025-10-28T21:29:59Z", + "Open": 3963.26, + "Close": 3960.84, + "High": 3969.44, + "Low": 3953.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:30:00Z", + "Date": "2025-10-28T21:44:59Z", + "Open": 3960.84, + "Close": 3984.71, + "High": 3987.57, + "Low": 3956.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T21:45:00Z", + "Date": "2025-10-28T21:59:59Z", + "Open": 3984.71, + "Close": 3983.26, + "High": 3992.73, + "Low": 3978.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:00:00Z", + "Date": "2025-10-28T22:14:59Z", + "Open": 3983.26, + "Close": 3978.98, + "High": 3990.68, + "Low": 3973.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:15:00Z", + "Date": "2025-10-28T22:29:59Z", + "Open": 3978.98, + "Close": 3994.55, + "High": 3994.66, + "Low": 3976.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:30:00Z", + "Date": "2025-10-28T22:44:59Z", + "Open": 3994.55, + "Close": 3995.36, + "High": 3998.75, + "Low": 3985.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T22:45:00Z", + "Date": "2025-10-28T22:59:59Z", + "Open": 3995.36, + "Close": 3995.73, + "High": 4000.32, + "Low": 3992.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:00:00Z", + "Date": "2025-10-28T23:14:59Z", + "Open": 3995.73, + "Close": 3985.27, + "High": 3997.0, + "Low": 3982.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:15:00Z", + "Date": "2025-10-28T23:29:59Z", + "Open": 3985.27, + "Close": 3980.81, + "High": 3991.13, + "Low": 3977.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:30:00Z", + "Date": "2025-10-28T23:44:59Z", + "Open": 3980.81, + "Close": 3983.27, + "High": 3992.97, + "Low": 3978.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-28T23:45:00Z", + "Date": "2025-10-28T23:59:59Z", + "Open": 3983.27, + "Close": 3980.25, + "High": 3987.97, + "Low": 3979.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:00:00Z", + "Date": "2025-10-29T00:14:59Z", + "Open": 3980.25, + "Close": 3985.54, + "High": 3985.91, + "Low": 3973.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:15:00Z", + "Date": "2025-10-29T00:29:59Z", + "Open": 3985.54, + "Close": 3988.34, + "High": 3989.76, + "Low": 3979.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:30:00Z", + "Date": "2025-10-29T00:44:59Z", + "Open": 3988.34, + "Close": 3983.35, + "High": 3993.77, + "Low": 3982.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T00:45:00Z", + "Date": "2025-10-29T00:59:59Z", + "Open": 3983.35, + "Close": 3973.57, + "High": 3983.5, + "Low": 3970.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:00:00Z", + "Date": "2025-10-29T01:14:59Z", + "Open": 3973.57, + "Close": 3975.61, + "High": 3980.46, + "Low": 3964.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:15:00Z", + "Date": "2025-10-29T01:29:59Z", + "Open": 3975.61, + "Close": 3971.53, + "High": 3982.78, + "Low": 3967.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:30:00Z", + "Date": "2025-10-29T01:44:59Z", + "Open": 3971.53, + "Close": 3995.11, + "High": 4008.57, + "Low": 3971.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T01:45:00Z", + "Date": "2025-10-29T01:59:59Z", + "Open": 3995.11, + "Close": 3983.44, + "High": 3995.63, + "Low": 3975.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:00:00Z", + "Date": "2025-10-29T02:14:59Z", + "Open": 3983.44, + "Close": 3986.01, + "High": 3988.45, + "Low": 3981.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:15:00Z", + "Date": "2025-10-29T02:29:59Z", + "Open": 3986.01, + "Close": 3995.47, + "High": 3997.52, + "Low": 3982.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:30:00Z", + "Date": "2025-10-29T02:44:59Z", + "Open": 3995.47, + "Close": 3997.2, + "High": 3999.79, + "Low": 3991.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T02:45:00Z", + "Date": "2025-10-29T02:59:59Z", + "Open": 3997.2, + "Close": 4003.65, + "High": 4005.85, + "Low": 3995.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:00:00Z", + "Date": "2025-10-29T03:14:59Z", + "Open": 4003.65, + "Close": 3995.76, + "High": 4003.66, + "Low": 3986.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:15:00Z", + "Date": "2025-10-29T03:29:59Z", + "Open": 3995.76, + "Close": 3992.75, + "High": 4001.24, + "Low": 3988.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:30:00Z", + "Date": "2025-10-29T03:44:59Z", + "Open": 3992.75, + "Close": 3999.39, + "High": 4001.34, + "Low": 3992.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T03:45:00Z", + "Date": "2025-10-29T03:59:59Z", + "Open": 3999.39, + "Close": 3998.6, + "High": 4003.23, + "Low": 3997.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:00:00Z", + "Date": "2025-10-29T04:14:59Z", + "Open": 3998.6, + "Close": 4007.62, + "High": 4007.85, + "Low": 3996.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:15:00Z", + "Date": "2025-10-29T04:29:59Z", + "Open": 4007.62, + "Close": 4011.03, + "High": 4012.1, + "Low": 4006.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:30:00Z", + "Date": "2025-10-29T04:44:59Z", + "Open": 4011.03, + "Close": 4013.62, + "High": 4020.8, + "Low": 4010.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T04:45:00Z", + "Date": "2025-10-29T04:59:59Z", + "Open": 4013.62, + "Close": 4014.33, + "High": 4018.5, + "Low": 4013.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:00:00Z", + "Date": "2025-10-29T05:14:59Z", + "Open": 4014.33, + "Close": 4016.51, + "High": 4020.2, + "Low": 4013.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:15:00Z", + "Date": "2025-10-29T05:29:59Z", + "Open": 4016.51, + "Close": 4023.16, + "High": 4025.95, + "Low": 4016.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:30:00Z", + "Date": "2025-10-29T05:44:59Z", + "Open": 4023.16, + "Close": 4032.61, + "High": 4036.71, + "Low": 4019.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T05:45:00Z", + "Date": "2025-10-29T05:59:59Z", + "Open": 4032.61, + "Close": 4027.83, + "High": 4036.29, + "Low": 4026.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:00:00Z", + "Date": "2025-10-29T06:14:59Z", + "Open": 4027.83, + "Close": 4030.3, + "High": 4036.6, + "Low": 4025.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:15:00Z", + "Date": "2025-10-29T06:29:59Z", + "Open": 4030.3, + "Close": 4027.77, + "High": 4031.98, + "Low": 4025.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:30:00Z", + "Date": "2025-10-29T06:44:59Z", + "Open": 4027.77, + "Close": 4019.48, + "High": 4032.0, + "Low": 4017.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T06:45:00Z", + "Date": "2025-10-29T06:59:59Z", + "Open": 4019.48, + "Close": 4024.85, + "High": 4030.36, + "Low": 4019.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:00:00Z", + "Date": "2025-10-29T07:14:59Z", + "Open": 4024.85, + "Close": 4021.6, + "High": 4025.09, + "Low": 4020.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:15:00Z", + "Date": "2025-10-29T07:29:59Z", + "Open": 4021.6, + "Close": 4029.93, + "High": 4031.69, + "Low": 4019.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:30:00Z", + "Date": "2025-10-29T07:44:59Z", + "Open": 4029.93, + "Close": 4016.03, + "High": 4030.4, + "Low": 4014.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T07:45:00Z", + "Date": "2025-10-29T07:59:59Z", + "Open": 4016.03, + "Close": 4025.31, + "High": 4028.3, + "Low": 4013.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:00:00Z", + "Date": "2025-10-29T08:14:59Z", + "Open": 4025.31, + "Close": 4013.6, + "High": 4027.68, + "Low": 4013.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:15:00Z", + "Date": "2025-10-29T08:29:59Z", + "Open": 4013.6, + "Close": 4019.23, + "High": 4021.2, + "Low": 4013.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:30:00Z", + "Date": "2025-10-29T08:44:59Z", + "Open": 4019.23, + "Close": 4008.61, + "High": 4021.37, + "Low": 4005.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T08:45:00Z", + "Date": "2025-10-29T08:59:59Z", + "Open": 4008.61, + "Close": 4008.86, + "High": 4013.65, + "Low": 4005.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:00:00Z", + "Date": "2025-10-29T09:14:59Z", + "Open": 4008.86, + "Close": 3995.67, + "High": 4010.96, + "Low": 3993.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:15:00Z", + "Date": "2025-10-29T09:29:59Z", + "Open": 3995.67, + "Close": 3996.84, + "High": 4006.89, + "Low": 3994.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:30:00Z", + "Date": "2025-10-29T09:44:59Z", + "Open": 3996.84, + "Close": 4001.91, + "High": 4003.1, + "Low": 3987.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T09:45:00Z", + "Date": "2025-10-29T09:59:59Z", + "Open": 4001.91, + "Close": 3998.45, + "High": 4006.51, + "Low": 3998.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:00:00Z", + "Date": "2025-10-29T10:14:59Z", + "Open": 3998.45, + "Close": 3995.32, + "High": 4003.53, + "Low": 3993.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:15:00Z", + "Date": "2025-10-29T10:29:59Z", + "Open": 3995.32, + "Close": 3998.67, + "High": 4002.12, + "Low": 3993.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:30:00Z", + "Date": "2025-10-29T10:44:59Z", + "Open": 3998.67, + "Close": 4000.25, + "High": 4005.33, + "Low": 3994.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T10:45:00Z", + "Date": "2025-10-29T10:59:59Z", + "Open": 4000.25, + "Close": 3989.98, + "High": 4004.2, + "Low": 3989.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:00:00Z", + "Date": "2025-10-29T11:14:59Z", + "Open": 3989.98, + "Close": 4003.29, + "High": 4004.42, + "Low": 3985.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:15:00Z", + "Date": "2025-10-29T11:29:59Z", + "Open": 4003.29, + "Close": 4010.53, + "High": 4011.84, + "Low": 4001.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:30:00Z", + "Date": "2025-10-29T11:44:59Z", + "Open": 4010.53, + "Close": 4006.35, + "High": 4016.73, + "Low": 4006.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T11:45:00Z", + "Date": "2025-10-29T11:59:59Z", + "Open": 4006.35, + "Close": 4011.95, + "High": 4016.2, + "Low": 4006.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:00:00Z", + "Date": "2025-10-29T12:14:59Z", + "Open": 4011.95, + "Close": 4012.81, + "High": 4017.8, + "Low": 4010.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:15:00Z", + "Date": "2025-10-29T12:29:59Z", + "Open": 4012.81, + "Close": 4005.56, + "High": 4015.74, + "Low": 4005.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:30:00Z", + "Date": "2025-10-29T12:44:59Z", + "Open": 4005.56, + "Close": 4011.63, + "High": 4013.23, + "Low": 4004.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T12:45:00Z", + "Date": "2025-10-29T12:59:59Z", + "Open": 4011.63, + "Close": 4016.85, + "High": 4020.8, + "Low": 4008.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:00:00Z", + "Date": "2025-10-29T13:14:59Z", + "Open": 4016.85, + "Close": 4026.4, + "High": 4028.1, + "Low": 4013.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:15:00Z", + "Date": "2025-10-29T13:29:59Z", + "Open": 4026.4, + "Close": 4024.62, + "High": 4030.42, + "Low": 4022.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:30:00Z", + "Date": "2025-10-29T13:44:59Z", + "Open": 4024.62, + "Close": 4003.19, + "High": 4030.06, + "Low": 3992.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T13:45:00Z", + "Date": "2025-10-29T13:59:59Z", + "Open": 4003.19, + "Close": 3995.54, + "High": 4004.77, + "Low": 3985.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:00:00Z", + "Date": "2025-10-29T14:14:59Z", + "Open": 3995.54, + "Close": 3991.64, + "High": 3998.31, + "Low": 3975.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:15:00Z", + "Date": "2025-10-29T14:29:59Z", + "Open": 3991.64, + "Close": 3977.25, + "High": 3991.92, + "Low": 3974.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:30:00Z", + "Date": "2025-10-29T14:44:59Z", + "Open": 3977.25, + "Close": 3992.18, + "High": 3997.61, + "Low": 3973.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T14:45:00Z", + "Date": "2025-10-29T14:59:59Z", + "Open": 3992.18, + "Close": 3988.63, + "High": 4000.82, + "Low": 3979.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:00:00Z", + "Date": "2025-10-29T15:14:59Z", + "Open": 3988.63, + "Close": 3976.81, + "High": 3993.72, + "Low": 3976.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:15:00Z", + "Date": "2025-10-29T15:29:59Z", + "Open": 3976.81, + "Close": 3973.42, + "High": 3984.29, + "Low": 3968.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:30:00Z", + "Date": "2025-10-29T15:44:59Z", + "Open": 3973.42, + "Close": 3958.48, + "High": 3981.51, + "Low": 3953.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T15:45:00Z", + "Date": "2025-10-29T15:59:59Z", + "Open": 3958.48, + "Close": 3951.55, + "High": 3964.37, + "Low": 3942.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:00:00Z", + "Date": "2025-10-29T16:14:59Z", + "Open": 3951.55, + "Close": 3939.76, + "High": 3952.07, + "Low": 3926.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:15:00Z", + "Date": "2025-10-29T16:29:59Z", + "Open": 3939.76, + "Close": 3962.97, + "High": 3968.24, + "Low": 3936.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:30:00Z", + "Date": "2025-10-29T16:44:59Z", + "Open": 3962.97, + "Close": 3971.29, + "High": 3977.21, + "Low": 3961.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T16:45:00Z", + "Date": "2025-10-29T16:59:59Z", + "Open": 3971.29, + "Close": 3962.45, + "High": 3974.5, + "Low": 3959.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:00:00Z", + "Date": "2025-10-29T17:14:59Z", + "Open": 3962.45, + "Close": 3971.44, + "High": 3975.57, + "Low": 3962.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:15:00Z", + "Date": "2025-10-29T17:29:59Z", + "Open": 3971.44, + "Close": 3967.15, + "High": 3971.81, + "Low": 3960.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:30:00Z", + "Date": "2025-10-29T17:44:59Z", + "Open": 3967.15, + "Close": 4004.9, + "High": 4010.66, + "Low": 3964.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T17:45:00Z", + "Date": "2025-10-29T17:59:59Z", + "Open": 4004.9, + "Close": 4013.33, + "High": 4016.25, + "Low": 3997.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:00:00Z", + "Date": "2025-10-29T18:14:59Z", + "Open": 4013.33, + "Close": 3983.65, + "High": 4018.09, + "Low": 3978.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:15:00Z", + "Date": "2025-10-29T18:29:59Z", + "Open": 3983.65, + "Close": 3992.28, + "High": 4000.59, + "Low": 3983.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:30:00Z", + "Date": "2025-10-29T18:44:59Z", + "Open": 3992.28, + "Close": 3866.84, + "High": 4006.46, + "Low": 3844.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T18:45:00Z", + "Date": "2025-10-29T18:59:59Z", + "Open": 3866.84, + "Close": 3918.46, + "High": 3947.01, + "Low": 3860.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:00:00Z", + "Date": "2025-10-29T19:14:59Z", + "Open": 3918.46, + "Close": 3948.91, + "High": 3958.7, + "Low": 3918.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:15:00Z", + "Date": "2025-10-29T19:29:59Z", + "Open": 3948.91, + "Close": 3929.16, + "High": 3953.99, + "Low": 3925.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:30:00Z", + "Date": "2025-10-29T19:44:59Z", + "Open": 3929.16, + "Close": 3901.43, + "High": 3929.75, + "Low": 3888.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T19:45:00Z", + "Date": "2025-10-29T19:59:59Z", + "Open": 3901.43, + "Close": 3904.57, + "High": 3925.29, + "Low": 3900.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:00:00Z", + "Date": "2025-10-29T20:14:59Z", + "Open": 3904.57, + "Close": 3902.28, + "High": 3921.83, + "Low": 3889.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:15:00Z", + "Date": "2025-10-29T20:29:59Z", + "Open": 3902.28, + "Close": 3936.27, + "High": 3939.05, + "Low": 3897.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:30:00Z", + "Date": "2025-10-29T20:44:59Z", + "Open": 3936.27, + "Close": 3938.42, + "High": 3944.06, + "Low": 3927.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T20:45:00Z", + "Date": "2025-10-29T20:59:59Z", + "Open": 3938.42, + "Close": 3952.01, + "High": 3953.62, + "Low": 3933.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:00:00Z", + "Date": "2025-10-29T21:14:59Z", + "Open": 3952.01, + "Close": 3931.93, + "High": 3952.5, + "Low": 3931.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:15:00Z", + "Date": "2025-10-29T21:29:59Z", + "Open": 3931.93, + "Close": 3944.36, + "High": 3947.68, + "Low": 3931.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:30:00Z", + "Date": "2025-10-29T21:44:59Z", + "Open": 3944.36, + "Close": 3953.45, + "High": 3964.31, + "Low": 3944.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T21:45:00Z", + "Date": "2025-10-29T21:59:59Z", + "Open": 3953.45, + "Close": 3956.89, + "High": 3962.52, + "Low": 3949.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:00:00Z", + "Date": "2025-10-29T22:14:59Z", + "Open": 3956.89, + "Close": 3946.46, + "High": 3960.62, + "Low": 3942.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:15:00Z", + "Date": "2025-10-29T22:29:59Z", + "Open": 3946.46, + "Close": 3940.66, + "High": 3950.69, + "Low": 3940.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:30:00Z", + "Date": "2025-10-29T22:44:59Z", + "Open": 3940.66, + "Close": 3940.27, + "High": 3945.53, + "Low": 3935.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T22:45:00Z", + "Date": "2025-10-29T22:59:59Z", + "Open": 3940.27, + "Close": 3941.2, + "High": 3949.58, + "Low": 3939.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:00:00Z", + "Date": "2025-10-29T23:14:59Z", + "Open": 3941.2, + "Close": 3913.46, + "High": 3941.55, + "Low": 3913.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:15:00Z", + "Date": "2025-10-29T23:29:59Z", + "Open": 3913.46, + "Close": 3912.54, + "High": 3924.04, + "Low": 3911.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:30:00Z", + "Date": "2025-10-29T23:44:59Z", + "Open": 3912.54, + "Close": 3892.91, + "High": 3915.09, + "Low": 3875.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-29T23:45:00Z", + "Date": "2025-10-29T23:59:59Z", + "Open": 3892.91, + "Close": 3903.73, + "High": 3905.5, + "Low": 3891.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:00:00Z", + "Date": "2025-10-30T00:14:59Z", + "Open": 3903.73, + "Close": 3906.81, + "High": 3909.79, + "Low": 3885.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:15:00Z", + "Date": "2025-10-30T00:29:59Z", + "Open": 3906.81, + "Close": 3914.37, + "High": 3917.1, + "Low": 3906.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:30:00Z", + "Date": "2025-10-30T00:44:59Z", + "Open": 3914.37, + "Close": 3912.06, + "High": 3918.72, + "Low": 3903.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T00:45:00Z", + "Date": "2025-10-30T00:59:59Z", + "Open": 3912.06, + "Close": 3922.71, + "High": 3923.99, + "Low": 3907.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:00:00Z", + "Date": "2025-10-30T01:14:59Z", + "Open": 3922.71, + "Close": 3917.38, + "High": 3925.41, + "Low": 3906.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:15:00Z", + "Date": "2025-10-30T01:29:59Z", + "Open": 3917.38, + "Close": 3913.47, + "High": 3923.06, + "Low": 3910.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:30:00Z", + "Date": "2025-10-30T01:44:59Z", + "Open": 3913.47, + "Close": 3926.02, + "High": 3927.93, + "Low": 3911.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T01:45:00Z", + "Date": "2025-10-30T01:59:59Z", + "Open": 3926.02, + "Close": 3927.56, + "High": 3935.66, + "Low": 3925.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:00:00Z", + "Date": "2025-10-30T02:14:59Z", + "Open": 3927.56, + "Close": 3933.38, + "High": 3933.79, + "Low": 3923.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:15:00Z", + "Date": "2025-10-30T02:29:59Z", + "Open": 3933.38, + "Close": 3944.66, + "High": 3946.75, + "Low": 3933.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:30:00Z", + "Date": "2025-10-30T02:44:59Z", + "Open": 3944.66, + "Close": 3946.05, + "High": 3947.92, + "Low": 3941.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T02:45:00Z", + "Date": "2025-10-30T02:59:59Z", + "Open": 3946.05, + "Close": 3945.97, + "High": 3947.23, + "Low": 3938.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:00:00Z", + "Date": "2025-10-30T03:14:59Z", + "Open": 3945.97, + "Close": 3942.87, + "High": 3946.97, + "Low": 3935.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:15:00Z", + "Date": "2025-10-30T03:29:59Z", + "Open": 3942.87, + "Close": 3938.75, + "High": 3949.4, + "Low": 3938.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:30:00Z", + "Date": "2025-10-30T03:44:59Z", + "Open": 3938.75, + "Close": 3936.17, + "High": 3943.28, + "Low": 3933.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T03:45:00Z", + "Date": "2025-10-30T03:59:59Z", + "Open": 3936.17, + "Close": 3935.26, + "High": 3936.61, + "Low": 3928.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:00:00Z", + "Date": "2025-10-30T04:14:59Z", + "Open": 3935.26, + "Close": 3888.54, + "High": 3935.48, + "Low": 3884.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:15:00Z", + "Date": "2025-10-30T04:29:59Z", + "Open": 3888.54, + "Close": 3855.05, + "High": 3898.79, + "Low": 3840.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:30:00Z", + "Date": "2025-10-30T04:44:59Z", + "Open": 3855.05, + "Close": 3891.6, + "High": 3916.58, + "Low": 3844.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T04:45:00Z", + "Date": "2025-10-30T04:59:59Z", + "Open": 3891.6, + "Close": 3871.73, + "High": 3902.42, + "Low": 3871.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:00:00Z", + "Date": "2025-10-30T05:14:59Z", + "Open": 3871.73, + "Close": 3873.13, + "High": 3878.28, + "Low": 3857.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:15:00Z", + "Date": "2025-10-30T05:29:59Z", + "Open": 3873.13, + "Close": 3875.02, + "High": 3878.86, + "Low": 3860.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:30:00Z", + "Date": "2025-10-30T05:44:59Z", + "Open": 3875.02, + "Close": 3915.49, + "High": 3916.71, + "Low": 3870.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T05:45:00Z", + "Date": "2025-10-30T05:59:59Z", + "Open": 3915.49, + "Close": 3917.13, + "High": 3923.96, + "Low": 3910.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:00:00Z", + "Date": "2025-10-30T06:14:59Z", + "Open": 3917.13, + "Close": 3906.77, + "High": 3920.18, + "Low": 3904.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:15:00Z", + "Date": "2025-10-30T06:29:59Z", + "Open": 3906.77, + "Close": 3907.37, + "High": 3910.51, + "Low": 3897.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:30:00Z", + "Date": "2025-10-30T06:44:59Z", + "Open": 3907.37, + "Close": 3921.18, + "High": 3926.42, + "Low": 3904.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T06:45:00Z", + "Date": "2025-10-30T06:59:59Z", + "Open": 3921.18, + "Close": 3913.76, + "High": 3925.58, + "Low": 3913.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:00:00Z", + "Date": "2025-10-30T07:14:59Z", + "Open": 3913.76, + "Close": 3927.47, + "High": 3931.92, + "Low": 3908.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:15:00Z", + "Date": "2025-10-30T07:29:59Z", + "Open": 3927.47, + "Close": 3934.58, + "High": 3945.01, + "Low": 3926.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:30:00Z", + "Date": "2025-10-30T07:44:59Z", + "Open": 3934.58, + "Close": 3940.03, + "High": 3940.08, + "Low": 3932.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T07:45:00Z", + "Date": "2025-10-30T07:59:59Z", + "Open": 3940.03, + "Close": 3939.94, + "High": 3941.85, + "Low": 3932.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:00:00Z", + "Date": "2025-10-30T08:14:59Z", + "Open": 3939.94, + "Close": 3928.48, + "High": 3940.13, + "Low": 3926.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:15:00Z", + "Date": "2025-10-30T08:29:59Z", + "Open": 3928.48, + "Close": 3925.56, + "High": 3933.94, + "Low": 3924.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:30:00Z", + "Date": "2025-10-30T08:44:59Z", + "Open": 3925.56, + "Close": 3933.82, + "High": 3935.66, + "Low": 3923.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T08:45:00Z", + "Date": "2025-10-30T08:59:59Z", + "Open": 3933.82, + "Close": 3921.66, + "High": 3935.29, + "Low": 3918.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:00:00Z", + "Date": "2025-10-30T09:14:59Z", + "Open": 3921.66, + "Close": 3910.4, + "High": 3924.64, + "Low": 3909.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:15:00Z", + "Date": "2025-10-30T09:29:59Z", + "Open": 3910.4, + "Close": 3905.58, + "High": 3913.58, + "Low": 3893.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:30:00Z", + "Date": "2025-10-30T09:44:59Z", + "Open": 3905.58, + "Close": 3897.33, + "High": 3913.55, + "Low": 3892.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T09:45:00Z", + "Date": "2025-10-30T09:59:59Z", + "Open": 3897.33, + "Close": 3900.11, + "High": 3907.91, + "Low": 3896.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:00:00Z", + "Date": "2025-10-30T10:14:59Z", + "Open": 3900.11, + "Close": 3890.4, + "High": 3907.91, + "Low": 3889.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:15:00Z", + "Date": "2025-10-30T10:29:59Z", + "Open": 3890.4, + "Close": 3899.91, + "High": 3907.8, + "Low": 3888.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:30:00Z", + "Date": "2025-10-30T10:44:59Z", + "Open": 3899.91, + "Close": 3890.17, + "High": 3906.65, + "Low": 3889.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T10:45:00Z", + "Date": "2025-10-30T10:59:59Z", + "Open": 3890.17, + "Close": 3892.87, + "High": 3899.48, + "Low": 3884.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:00:00Z", + "Date": "2025-10-30T11:14:59Z", + "Open": 3892.87, + "Close": 3886.02, + "High": 3895.19, + "Low": 3878.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:15:00Z", + "Date": "2025-10-30T11:29:59Z", + "Open": 3886.02, + "Close": 3890.77, + "High": 3894.71, + "Low": 3877.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:30:00Z", + "Date": "2025-10-30T11:44:59Z", + "Open": 3890.77, + "Close": 3892.2, + "High": 3897.98, + "Low": 3887.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T11:45:00Z", + "Date": "2025-10-30T11:59:59Z", + "Open": 3892.2, + "Close": 3881.28, + "High": 3897.47, + "Low": 3880.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:00:00Z", + "Date": "2025-10-30T12:14:59Z", + "Open": 3881.28, + "Close": 3874.07, + "High": 3884.55, + "Low": 3872.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:15:00Z", + "Date": "2025-10-30T12:29:59Z", + "Open": 3874.07, + "Close": 3854.11, + "High": 3874.15, + "Low": 3843.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:30:00Z", + "Date": "2025-10-30T12:44:59Z", + "Open": 3854.11, + "Close": 3818.35, + "High": 3859.13, + "Low": 3818.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T12:45:00Z", + "Date": "2025-10-30T12:59:59Z", + "Open": 3818.35, + "Close": 3818.43, + "High": 3820.61, + "Low": 3796.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:00:00Z", + "Date": "2025-10-30T13:14:59Z", + "Open": 3818.43, + "Close": 3829.4, + "High": 3837.58, + "Low": 3810.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:15:00Z", + "Date": "2025-10-30T13:29:59Z", + "Open": 3829.4, + "Close": 3820.13, + "High": 3830.3, + "Low": 3807.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:30:00Z", + "Date": "2025-10-30T13:44:59Z", + "Open": 3820.13, + "Close": 3782.06, + "High": 3820.45, + "Low": 3770.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T13:45:00Z", + "Date": "2025-10-30T13:59:59Z", + "Open": 3782.06, + "Close": 3766.82, + "High": 3804.25, + "Low": 3762.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:00:00Z", + "Date": "2025-10-30T14:14:59Z", + "Open": 3766.82, + "Close": 3794.43, + "High": 3795.45, + "Low": 3765.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:15:00Z", + "Date": "2025-10-30T14:29:59Z", + "Open": 3794.43, + "Close": 3779.61, + "High": 3794.43, + "Low": 3774.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:30:00Z", + "Date": "2025-10-30T14:44:59Z", + "Open": 3779.61, + "Close": 3797.22, + "High": 3801.11, + "Low": 3769.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T14:45:00Z", + "Date": "2025-10-30T14:59:59Z", + "Open": 3797.22, + "Close": 3801.37, + "High": 3806.96, + "Low": 3782.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:00:00Z", + "Date": "2025-10-30T15:14:59Z", + "Open": 3801.37, + "Close": 3788.14, + "High": 3806.07, + "Low": 3779.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:15:00Z", + "Date": "2025-10-30T15:29:59Z", + "Open": 3788.14, + "Close": 3783.85, + "High": 3792.68, + "Low": 3775.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:30:00Z", + "Date": "2025-10-30T15:44:59Z", + "Open": 3783.85, + "Close": 3771.43, + "High": 3784.43, + "Low": 3761.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T15:45:00Z", + "Date": "2025-10-30T15:59:59Z", + "Open": 3771.43, + "Close": 3773.63, + "High": 3775.89, + "Low": 3758.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:00:00Z", + "Date": "2025-10-30T16:14:59Z", + "Open": 3773.63, + "Close": 3789.74, + "High": 3792.1, + "Low": 3762.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:15:00Z", + "Date": "2025-10-30T16:29:59Z", + "Open": 3789.74, + "Close": 3798.47, + "High": 3802.05, + "Low": 3778.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:30:00Z", + "Date": "2025-10-30T16:44:59Z", + "Open": 3798.47, + "Close": 3780.36, + "High": 3799.25, + "Low": 3776.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T16:45:00Z", + "Date": "2025-10-30T16:59:59Z", + "Open": 3780.36, + "Close": 3780.86, + "High": 3789.69, + "Low": 3774.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:00:00Z", + "Date": "2025-10-30T17:14:59Z", + "Open": 3780.86, + "Close": 3758.54, + "High": 3780.93, + "Low": 3754.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:15:00Z", + "Date": "2025-10-30T17:29:59Z", + "Open": 3758.54, + "Close": 3741.61, + "High": 3759.65, + "Low": 3733.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:30:00Z", + "Date": "2025-10-30T17:44:59Z", + "Open": 3741.61, + "Close": 3743.72, + "High": 3744.02, + "Low": 3726.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T17:45:00Z", + "Date": "2025-10-30T17:59:59Z", + "Open": 3743.72, + "Close": 3770.31, + "High": 3772.51, + "Low": 3743.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:00:00Z", + "Date": "2025-10-30T18:14:59Z", + "Open": 3770.31, + "Close": 3752.83, + "High": 3772.05, + "Low": 3752.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:15:00Z", + "Date": "2025-10-30T18:29:59Z", + "Open": 3752.83, + "Close": 3739.53, + "High": 3758.29, + "Low": 3735.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:30:00Z", + "Date": "2025-10-30T18:44:59Z", + "Open": 3739.53, + "Close": 3725.2, + "High": 3751.87, + "Low": 3723.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T18:45:00Z", + "Date": "2025-10-30T18:59:59Z", + "Open": 3725.2, + "Close": 3720.75, + "High": 3733.84, + "Low": 3719.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:00:00Z", + "Date": "2025-10-30T19:14:59Z", + "Open": 3720.75, + "Close": 3727.7, + "High": 3736.14, + "Low": 3712.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:15:00Z", + "Date": "2025-10-30T19:29:59Z", + "Open": 3727.7, + "Close": 3727.77, + "High": 3731.3, + "Low": 3711.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:30:00Z", + "Date": "2025-10-30T19:44:59Z", + "Open": 3727.77, + "Close": 3700.44, + "High": 3733.17, + "Low": 3688.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T19:45:00Z", + "Date": "2025-10-30T19:59:59Z", + "Open": 3700.44, + "Close": 3688.34, + "High": 3719.99, + "Low": 3679.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:00:00Z", + "Date": "2025-10-30T20:14:59Z", + "Open": 3688.34, + "Close": 3706.86, + "High": 3711.1, + "Low": 3678.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:15:00Z", + "Date": "2025-10-30T20:29:59Z", + "Open": 3706.86, + "Close": 3715.32, + "High": 3718.95, + "Low": 3706.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:30:00Z", + "Date": "2025-10-30T20:44:59Z", + "Open": 3715.32, + "Close": 3735.46, + "High": 3741.63, + "Low": 3699.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T20:45:00Z", + "Date": "2025-10-30T20:59:59Z", + "Open": 3735.46, + "Close": 3756.09, + "High": 3757.19, + "Low": 3731.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:00:00Z", + "Date": "2025-10-30T21:14:59Z", + "Open": 3756.09, + "Close": 3756.18, + "High": 3762.68, + "Low": 3747.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:15:00Z", + "Date": "2025-10-30T21:29:59Z", + "Open": 3756.18, + "Close": 3755.05, + "High": 3764.44, + "Low": 3753.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:30:00Z", + "Date": "2025-10-30T21:44:59Z", + "Open": 3755.05, + "Close": 3760.7, + "High": 3764.02, + "Low": 3747.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T21:45:00Z", + "Date": "2025-10-30T21:59:59Z", + "Open": 3760.7, + "Close": 3772.83, + "High": 3781.23, + "Low": 3759.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:00:00Z", + "Date": "2025-10-30T22:14:59Z", + "Open": 3772.83, + "Close": 3771.66, + "High": 3777.59, + "Low": 3768.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:15:00Z", + "Date": "2025-10-30T22:29:59Z", + "Open": 3771.66, + "Close": 3771.96, + "High": 3777.65, + "Low": 3769.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:30:00Z", + "Date": "2025-10-30T22:44:59Z", + "Open": 3771.96, + "Close": 3768.62, + "High": 3774.62, + "Low": 3763.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T22:45:00Z", + "Date": "2025-10-30T22:59:59Z", + "Open": 3768.62, + "Close": 3783.13, + "High": 3783.28, + "Low": 3767.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:00:00Z", + "Date": "2025-10-30T23:14:59Z", + "Open": 3783.13, + "Close": 3775.26, + "High": 3787.02, + "Low": 3773.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:15:00Z", + "Date": "2025-10-30T23:29:59Z", + "Open": 3775.26, + "Close": 3783.55, + "High": 3784.29, + "Low": 3773.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:30:00Z", + "Date": "2025-10-30T23:44:59Z", + "Open": 3783.55, + "Close": 3784.97, + "High": 3798.43, + "Low": 3783.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-30T23:45:00Z", + "Date": "2025-10-30T23:59:59Z", + "Open": 3784.97, + "Close": 3803.58, + "High": 3806.28, + "Low": 3783.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:00:00Z", + "Date": "2025-10-31T00:14:59Z", + "Open": 3803.58, + "Close": 3812.09, + "High": 3812.53, + "Low": 3795.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:15:00Z", + "Date": "2025-10-31T00:29:59Z", + "Open": 3812.09, + "Close": 3808.87, + "High": 3813.96, + "Low": 3802.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:30:00Z", + "Date": "2025-10-31T00:44:59Z", + "Open": 3808.87, + "Close": 3823.27, + "High": 3823.54, + "Low": 3807.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T00:45:00Z", + "Date": "2025-10-31T00:59:59Z", + "Open": 3823.27, + "Close": 3831.1, + "High": 3839.5, + "Low": 3819.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:00:00Z", + "Date": "2025-10-31T01:14:59Z", + "Open": 3831.1, + "Close": 3852.33, + "High": 3854.14, + "Low": 3826.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:15:00Z", + "Date": "2025-10-31T01:29:59Z", + "Open": 3852.33, + "Close": 3848.71, + "High": 3859.61, + "Low": 3846.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:30:00Z", + "Date": "2025-10-31T01:44:59Z", + "Open": 3848.71, + "Close": 3837.66, + "High": 3848.93, + "Low": 3837.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T01:45:00Z", + "Date": "2025-10-31T01:59:59Z", + "Open": 3837.66, + "Close": 3846.43, + "High": 3851.28, + "Low": 3837.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:00:00Z", + "Date": "2025-10-31T02:14:59Z", + "Open": 3846.43, + "Close": 3823.14, + "High": 3851.02, + "Low": 3818.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:15:00Z", + "Date": "2025-10-31T02:29:59Z", + "Open": 3823.14, + "Close": 3836.53, + "High": 3844.71, + "Low": 3823.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:30:00Z", + "Date": "2025-10-31T02:44:59Z", + "Open": 3836.53, + "Close": 3817.63, + "High": 3839.18, + "Low": 3815.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T02:45:00Z", + "Date": "2025-10-31T02:59:59Z", + "Open": 3817.63, + "Close": 3820.7, + "High": 3827.93, + "Low": 3807.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:00:00Z", + "Date": "2025-10-31T03:14:59Z", + "Open": 3820.7, + "Close": 3830.82, + "High": 3836.21, + "Low": 3811.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:15:00Z", + "Date": "2025-10-31T03:29:59Z", + "Open": 3830.82, + "Close": 3826.84, + "High": 3835.12, + "Low": 3825.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:30:00Z", + "Date": "2025-10-31T03:44:59Z", + "Open": 3826.84, + "Close": 3818.44, + "High": 3834.34, + "Low": 3816.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T03:45:00Z", + "Date": "2025-10-31T03:59:59Z", + "Open": 3818.44, + "Close": 3828.55, + "High": 3829.48, + "Low": 3818.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:00:00Z", + "Date": "2025-10-31T04:14:59Z", + "Open": 3828.55, + "Close": 3863.38, + "High": 3864.66, + "Low": 3826.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:15:00Z", + "Date": "2025-10-31T04:29:59Z", + "Open": 3863.38, + "Close": 3861.24, + "High": 3872.18, + "Low": 3849.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:30:00Z", + "Date": "2025-10-31T04:44:59Z", + "Open": 3861.24, + "Close": 3865.27, + "High": 3871.48, + "Low": 3858.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T04:45:00Z", + "Date": "2025-10-31T04:59:59Z", + "Open": 3865.27, + "Close": 3862.02, + "High": 3866.69, + "Low": 3859.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:00:00Z", + "Date": "2025-10-31T05:14:59Z", + "Open": 3862.02, + "Close": 3856.08, + "High": 3862.7, + "Low": 3851.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:15:00Z", + "Date": "2025-10-31T05:29:59Z", + "Open": 3856.08, + "Close": 3856.15, + "High": 3857.7, + "Low": 3850.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:30:00Z", + "Date": "2025-10-31T05:44:59Z", + "Open": 3856.15, + "Close": 3849.5, + "High": 3859.37, + "Low": 3847.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T05:45:00Z", + "Date": "2025-10-31T05:59:59Z", + "Open": 3849.5, + "Close": 3849.41, + "High": 3854.76, + "Low": 3844.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:00:00Z", + "Date": "2025-10-31T06:14:59Z", + "Open": 3849.41, + "Close": 3834.24, + "High": 3851.9, + "Low": 3831.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:15:00Z", + "Date": "2025-10-31T06:29:59Z", + "Open": 3834.24, + "Close": 3833.1, + "High": 3837.77, + "Low": 3826.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:30:00Z", + "Date": "2025-10-31T06:44:59Z", + "Open": 3833.1, + "Close": 3823.57, + "High": 3834.35, + "Low": 3822.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T06:45:00Z", + "Date": "2025-10-31T06:59:59Z", + "Open": 3823.57, + "Close": 3830.07, + "High": 3830.16, + "Low": 3822.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:00:00Z", + "Date": "2025-10-31T07:14:59Z", + "Open": 3830.07, + "Close": 3838.41, + "High": 3838.87, + "Low": 3823.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:15:00Z", + "Date": "2025-10-31T07:29:59Z", + "Open": 3838.41, + "Close": 3835.34, + "High": 3838.41, + "Low": 3831.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:30:00Z", + "Date": "2025-10-31T07:44:59Z", + "Open": 3835.34, + "Close": 3825.27, + "High": 3840.75, + "Low": 3824.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T07:45:00Z", + "Date": "2025-10-31T07:59:59Z", + "Open": 3825.27, + "Close": 3830.29, + "High": 3831.37, + "Low": 3820.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:00:00Z", + "Date": "2025-10-31T08:14:59Z", + "Open": 3830.29, + "Close": 3817.64, + "High": 3836.85, + "Low": 3816.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:15:00Z", + "Date": "2025-10-31T08:29:59Z", + "Open": 3817.64, + "Close": 3837.29, + "High": 3839.33, + "Low": 3817.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:30:00Z", + "Date": "2025-10-31T08:44:59Z", + "Open": 3837.29, + "Close": 3837.97, + "High": 3841.68, + "Low": 3832.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T08:45:00Z", + "Date": "2025-10-31T08:59:59Z", + "Open": 3837.97, + "Close": 3851.24, + "High": 3852.8, + "Low": 3835.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:00:00Z", + "Date": "2025-10-31T09:14:59Z", + "Open": 3851.24, + "Close": 3848.58, + "High": 3861.94, + "Low": 3845.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:15:00Z", + "Date": "2025-10-31T09:29:59Z", + "Open": 3848.58, + "Close": 3840.3, + "High": 3854.54, + "Low": 3838.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:30:00Z", + "Date": "2025-10-31T09:44:59Z", + "Open": 3840.3, + "Close": 3846.43, + "High": 3847.24, + "Low": 3840.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T09:45:00Z", + "Date": "2025-10-31T09:59:59Z", + "Open": 3846.43, + "Close": 3843.75, + "High": 3847.24, + "Low": 3839.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:00:00Z", + "Date": "2025-10-31T10:14:59Z", + "Open": 3843.75, + "Close": 3841.5, + "High": 3847.88, + "Low": 3840.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:15:00Z", + "Date": "2025-10-31T10:29:59Z", + "Open": 3841.5, + "Close": 3842.27, + "High": 3846.94, + "Low": 3839.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:30:00Z", + "Date": "2025-10-31T10:44:59Z", + "Open": 3842.27, + "Close": 3850.89, + "High": 3852.92, + "Low": 3837.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T10:45:00Z", + "Date": "2025-10-31T10:59:59Z", + "Open": 3850.89, + "Close": 3834.66, + "High": 3851.05, + "Low": 3831.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:00:00Z", + "Date": "2025-10-31T11:14:59Z", + "Open": 3834.66, + "Close": 3829.85, + "High": 3835.42, + "Low": 3829.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:15:00Z", + "Date": "2025-10-31T11:29:59Z", + "Open": 3829.85, + "Close": 3833.93, + "High": 3836.71, + "Low": 3826.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:30:00Z", + "Date": "2025-10-31T11:44:59Z", + "Open": 3833.93, + "Close": 3841.29, + "High": 3842.5, + "Low": 3832.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T11:45:00Z", + "Date": "2025-10-31T11:59:59Z", + "Open": 3841.29, + "Close": 3872.38, + "High": 3880.23, + "Low": 3841.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:00:00Z", + "Date": "2025-10-31T12:14:59Z", + "Open": 3872.38, + "Close": 3866.22, + "High": 3884.91, + "Low": 3864.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:15:00Z", + "Date": "2025-10-31T12:29:59Z", + "Open": 3866.22, + "Close": 3869.26, + "High": 3880.68, + "Low": 3866.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:30:00Z", + "Date": "2025-10-31T12:44:59Z", + "Open": 3869.26, + "Close": 3843.7, + "High": 3877.39, + "Low": 3837.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T12:45:00Z", + "Date": "2025-10-31T12:59:59Z", + "Open": 3843.7, + "Close": 3834.57, + "High": 3846.04, + "Low": 3832.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:00:00Z", + "Date": "2025-10-31T13:14:59Z", + "Open": 3834.57, + "Close": 3850.87, + "High": 3853.56, + "Low": 3834.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:15:00Z", + "Date": "2025-10-31T13:29:59Z", + "Open": 3850.87, + "Close": 3856.13, + "High": 3871.47, + "Low": 3846.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:30:00Z", + "Date": "2025-10-31T13:44:59Z", + "Open": 3856.13, + "Close": 3833.64, + "High": 3856.37, + "Low": 3830.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T13:45:00Z", + "Date": "2025-10-31T13:59:59Z", + "Open": 3833.64, + "Close": 3857.16, + "High": 3858.91, + "Low": 3831.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:00:00Z", + "Date": "2025-10-31T14:14:59Z", + "Open": 3857.16, + "Close": 3846.91, + "High": 3871.46, + "Low": 3845.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:15:00Z", + "Date": "2025-10-31T14:29:59Z", + "Open": 3846.91, + "Close": 3851.09, + "High": 3856.36, + "Low": 3836.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:30:00Z", + "Date": "2025-10-31T14:44:59Z", + "Open": 3851.09, + "Close": 3849.55, + "High": 3860.69, + "Low": 3844.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T14:45:00Z", + "Date": "2025-10-31T14:59:59Z", + "Open": 3849.55, + "Close": 3865.85, + "High": 3869.67, + "Low": 3843.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:00:00Z", + "Date": "2025-10-31T15:14:59Z", + "Open": 3865.85, + "Close": 3872.18, + "High": 3879.2, + "Low": 3853.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:15:00Z", + "Date": "2025-10-31T15:29:59Z", + "Open": 3872.18, + "Close": 3860.41, + "High": 3881.25, + "Low": 3858.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:30:00Z", + "Date": "2025-10-31T15:44:59Z", + "Open": 3860.41, + "Close": 3865.98, + "High": 3868.16, + "Low": 3851.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T15:45:00Z", + "Date": "2025-10-31T15:59:59Z", + "Open": 3865.98, + "Close": 3859.65, + "High": 3874.8, + "Low": 3855.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:00:00Z", + "Date": "2025-10-31T16:14:59Z", + "Open": 3859.65, + "Close": 3851.07, + "High": 3867.12, + "Low": 3846.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:15:00Z", + "Date": "2025-10-31T16:29:59Z", + "Open": 3851.07, + "Close": 3859.82, + "High": 3863.29, + "Low": 3841.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:30:00Z", + "Date": "2025-10-31T16:44:59Z", + "Open": 3859.82, + "Close": 3847.48, + "High": 3863.92, + "Low": 3846.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T16:45:00Z", + "Date": "2025-10-31T16:59:59Z", + "Open": 3847.48, + "Close": 3820.29, + "High": 3850.82, + "Low": 3813.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:00:00Z", + "Date": "2025-10-31T17:14:59Z", + "Open": 3820.29, + "Close": 3816.5, + "High": 3827.2, + "Low": 3811.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:15:00Z", + "Date": "2025-10-31T17:29:59Z", + "Open": 3816.5, + "Close": 3820.85, + "High": 3827.87, + "Low": 3804.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:30:00Z", + "Date": "2025-10-31T17:44:59Z", + "Open": 3820.85, + "Close": 3821.51, + "High": 3827.76, + "Low": 3811.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T17:45:00Z", + "Date": "2025-10-31T17:59:59Z", + "Open": 3821.51, + "Close": 3825.62, + "High": 3832.31, + "Low": 3817.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:00:00Z", + "Date": "2025-10-31T18:14:59Z", + "Open": 3825.62, + "Close": 3826.1, + "High": 3835.14, + "Low": 3821.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:15:00Z", + "Date": "2025-10-31T18:29:59Z", + "Open": 3826.1, + "Close": 3821.05, + "High": 3827.88, + "Low": 3813.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:30:00Z", + "Date": "2025-10-31T18:44:59Z", + "Open": 3821.05, + "Close": 3860.08, + "High": 3865.58, + "Low": 3806.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T18:45:00Z", + "Date": "2025-10-31T18:59:59Z", + "Open": 3860.08, + "Close": 3850.99, + "High": 3860.08, + "Low": 3842.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:00:00Z", + "Date": "2025-10-31T19:14:59Z", + "Open": 3850.99, + "Close": 3846.57, + "High": 3852.28, + "Low": 3834.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:15:00Z", + "Date": "2025-10-31T19:29:59Z", + "Open": 3846.57, + "Close": 3872.33, + "High": 3879.03, + "Low": 3843.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:30:00Z", + "Date": "2025-10-31T19:44:59Z", + "Open": 3872.33, + "Close": 3890.86, + "High": 3902.75, + "Low": 3871.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T19:45:00Z", + "Date": "2025-10-31T19:59:59Z", + "Open": 3890.86, + "Close": 3883.64, + "High": 3899.51, + "Low": 3883.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:00:00Z", + "Date": "2025-10-31T20:14:59Z", + "Open": 3883.64, + "Close": 3886.24, + "High": 3890.5, + "Low": 3874.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:15:00Z", + "Date": "2025-10-31T20:29:59Z", + "Open": 3886.24, + "Close": 3884.95, + "High": 3888.43, + "Low": 3880.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:30:00Z", + "Date": "2025-10-31T20:44:59Z", + "Open": 3884.95, + "Close": 3872.61, + "High": 3887.01, + "Low": 3871.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T20:45:00Z", + "Date": "2025-10-31T20:59:59Z", + "Open": 3872.61, + "Close": 3857.67, + "High": 3880.34, + "Low": 3855.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:00:00Z", + "Date": "2025-10-31T21:14:59Z", + "Open": 3857.67, + "Close": 3841.11, + "High": 3863.57, + "Low": 3839.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:15:00Z", + "Date": "2025-10-31T21:29:59Z", + "Open": 3841.11, + "Close": 3850.31, + "High": 3853.26, + "Low": 3840.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:30:00Z", + "Date": "2025-10-31T21:44:59Z", + "Open": 3850.31, + "Close": 3856.15, + "High": 3860.85, + "Low": 3842.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T21:45:00Z", + "Date": "2025-10-31T21:59:59Z", + "Open": 3856.15, + "Close": 3860.04, + "High": 3862.23, + "Low": 3853.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:00:00Z", + "Date": "2025-10-31T22:14:59Z", + "Open": 3860.04, + "Close": 3858.51, + "High": 3864.42, + "Low": 3855.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:15:00Z", + "Date": "2025-10-31T22:29:59Z", + "Open": 3858.51, + "Close": 3854.98, + "High": 3861.32, + "Low": 3849.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:30:00Z", + "Date": "2025-10-31T22:44:59Z", + "Open": 3854.98, + "Close": 3854.24, + "High": 3861.3, + "Low": 3853.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T22:45:00Z", + "Date": "2025-10-31T22:59:59Z", + "Open": 3854.24, + "Close": 3853.6, + "High": 3857.48, + "Low": 3852.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:00:00Z", + "Date": "2025-10-31T23:14:59Z", + "Open": 3853.6, + "Close": 3850.61, + "High": 3856.61, + "Low": 3850.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:15:00Z", + "Date": "2025-10-31T23:29:59Z", + "Open": 3850.61, + "Close": 3853.71, + "High": 3855.44, + "Low": 3849.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:30:00Z", + "Date": "2025-10-31T23:44:59Z", + "Open": 3853.71, + "Close": 3856.47, + "High": 3856.55, + "Low": 3848.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-10-31T23:45:00Z", + "Date": "2025-10-31T23:59:59Z", + "Open": 3856.47, + "Close": 3846.39, + "High": 3857.41, + "Low": 3845.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:00:00Z", + "Date": "2025-11-01T00:14:59Z", + "Open": 3846.39, + "Close": 3842.5, + "High": 3848.23, + "Low": 3840.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:15:00Z", + "Date": "2025-11-01T00:29:59Z", + "Open": 3842.5, + "Close": 3840.37, + "High": 3842.73, + "Low": 3830.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:30:00Z", + "Date": "2025-11-01T00:44:59Z", + "Open": 3840.37, + "Close": 3840.53, + "High": 3840.59, + "Low": 3831.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T00:45:00Z", + "Date": "2025-11-01T00:59:59Z", + "Open": 3840.53, + "Close": 3845.44, + "High": 3847.09, + "Low": 3839.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:00:00Z", + "Date": "2025-11-01T01:14:59Z", + "Open": 3845.44, + "Close": 3845.9, + "High": 3850.45, + "Low": 3844.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:15:00Z", + "Date": "2025-11-01T01:29:59Z", + "Open": 3845.9, + "Close": 3853.81, + "High": 3854.35, + "Low": 3843.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:30:00Z", + "Date": "2025-11-01T01:44:59Z", + "Open": 3853.81, + "Close": 3845.72, + "High": 3858.3, + "Low": 3842.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T01:45:00Z", + "Date": "2025-11-01T01:59:59Z", + "Open": 3845.72, + "Close": 3842.14, + "High": 3846.05, + "Low": 3840.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:00:00Z", + "Date": "2025-11-01T02:14:59Z", + "Open": 3842.14, + "Close": 3837.15, + "High": 3844.16, + "Low": 3834.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:15:00Z", + "Date": "2025-11-01T02:29:59Z", + "Open": 3837.15, + "Close": 3845.19, + "High": 3846.81, + "Low": 3837.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:30:00Z", + "Date": "2025-11-01T02:44:59Z", + "Open": 3845.19, + "Close": 3844.47, + "High": 3845.85, + "Low": 3836.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T02:45:00Z", + "Date": "2025-11-01T02:59:59Z", + "Open": 3844.47, + "Close": 3850.17, + "High": 3853.12, + "Low": 3844.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:00:00Z", + "Date": "2025-11-01T03:14:59Z", + "Open": 3850.17, + "Close": 3850.13, + "High": 3855.25, + "Low": 3849.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:15:00Z", + "Date": "2025-11-01T03:29:59Z", + "Open": 3850.13, + "Close": 3854.29, + "High": 3856.86, + "Low": 3849.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:30:00Z", + "Date": "2025-11-01T03:44:59Z", + "Open": 3854.29, + "Close": 3856.94, + "High": 3862.07, + "Low": 3852.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T03:45:00Z", + "Date": "2025-11-01T03:59:59Z", + "Open": 3856.94, + "Close": 3859.43, + "High": 3862.01, + "Low": 3855.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:00:00Z", + "Date": "2025-11-01T04:14:59Z", + "Open": 3859.43, + "Close": 3859.87, + "High": 3866.83, + "Low": 3857.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:15:00Z", + "Date": "2025-11-01T04:29:59Z", + "Open": 3859.87, + "Close": 3861.15, + "High": 3864.02, + "Low": 3853.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:30:00Z", + "Date": "2025-11-01T04:44:59Z", + "Open": 3861.15, + "Close": 3862.18, + "High": 3866.25, + "Low": 3855.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T04:45:00Z", + "Date": "2025-11-01T04:59:59Z", + "Open": 3862.18, + "Close": 3864.76, + "High": 3866.99, + "Low": 3861.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:00:00Z", + "Date": "2025-11-01T05:14:59Z", + "Open": 3864.76, + "Close": 3859.39, + "High": 3865.58, + "Low": 3856.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:15:00Z", + "Date": "2025-11-01T05:29:59Z", + "Open": 3859.39, + "Close": 3862.3, + "High": 3864.99, + "Low": 3858.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:30:00Z", + "Date": "2025-11-01T05:44:59Z", + "Open": 3862.3, + "Close": 3861.48, + "High": 3864.69, + "Low": 3859.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T05:45:00Z", + "Date": "2025-11-01T05:59:59Z", + "Open": 3861.48, + "Close": 3853.35, + "High": 3862.09, + "Low": 3851.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:00:00Z", + "Date": "2025-11-01T06:14:59Z", + "Open": 3853.35, + "Close": 3854.46, + "High": 3857.6, + "Low": 3851.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:15:00Z", + "Date": "2025-11-01T06:29:59Z", + "Open": 3854.46, + "Close": 3853.04, + "High": 3854.95, + "Low": 3850.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:30:00Z", + "Date": "2025-11-01T06:44:59Z", + "Open": 3853.04, + "Close": 3852.24, + "High": 3859.18, + "Low": 3850.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T06:45:00Z", + "Date": "2025-11-01T06:59:59Z", + "Open": 3852.24, + "Close": 3856.58, + "High": 3857.01, + "Low": 3851.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:00:00Z", + "Date": "2025-11-01T07:14:59Z", + "Open": 3856.58, + "Close": 3859.48, + "High": 3861.92, + "Low": 3854.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:15:00Z", + "Date": "2025-11-01T07:29:59Z", + "Open": 3859.48, + "Close": 3863.23, + "High": 3865.8, + "Low": 3857.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:30:00Z", + "Date": "2025-11-01T07:44:59Z", + "Open": 3863.23, + "Close": 3859.38, + "High": 3865.34, + "Low": 3856.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T07:45:00Z", + "Date": "2025-11-01T07:59:59Z", + "Open": 3859.38, + "Close": 3858.68, + "High": 3861.1, + "Low": 3857.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:00:00Z", + "Date": "2025-11-01T08:14:59Z", + "Open": 3858.68, + "Close": 3862.86, + "High": 3864.68, + "Low": 3858.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:15:00Z", + "Date": "2025-11-01T08:29:59Z", + "Open": 3862.86, + "Close": 3865.12, + "High": 3868.73, + "Low": 3859.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:30:00Z", + "Date": "2025-11-01T08:44:59Z", + "Open": 3865.12, + "Close": 3867.3, + "High": 3872.17, + "Low": 3864.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T08:45:00Z", + "Date": "2025-11-01T08:59:59Z", + "Open": 3867.3, + "Close": 3879.69, + "High": 3880.49, + "Low": 3867.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:00:00Z", + "Date": "2025-11-01T09:14:59Z", + "Open": 3879.69, + "Close": 3879.45, + "High": 3880.25, + "Low": 3873.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:15:00Z", + "Date": "2025-11-01T09:29:59Z", + "Open": 3879.45, + "Close": 3874.8, + "High": 3879.65, + "Low": 3871.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:30:00Z", + "Date": "2025-11-01T09:44:59Z", + "Open": 3874.8, + "Close": 3869.71, + "High": 3875.56, + "Low": 3869.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T09:45:00Z", + "Date": "2025-11-01T09:59:59Z", + "Open": 3869.71, + "Close": 3873.23, + "High": 3876.26, + "Low": 3869.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:00:00Z", + "Date": "2025-11-01T10:14:59Z", + "Open": 3873.23, + "Close": 3870.79, + "High": 3878.42, + "Low": 3869.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:15:00Z", + "Date": "2025-11-01T10:29:59Z", + "Open": 3870.79, + "Close": 3871.88, + "High": 3874.5, + "Low": 3870.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:30:00Z", + "Date": "2025-11-01T10:44:59Z", + "Open": 3871.88, + "Close": 3877.21, + "High": 3877.51, + "Low": 3871.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T10:45:00Z", + "Date": "2025-11-01T10:59:59Z", + "Open": 3877.21, + "Close": 3874.38, + "High": 3879.83, + "Low": 3873.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:00:00Z", + "Date": "2025-11-01T11:14:59Z", + "Open": 3874.38, + "Close": 3876.31, + "High": 3879.1, + "Low": 3874.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:15:00Z", + "Date": "2025-11-01T11:29:59Z", + "Open": 3876.31, + "Close": 3870.43, + "High": 3878.77, + "Low": 3870.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:30:00Z", + "Date": "2025-11-01T11:44:59Z", + "Open": 3870.43, + "Close": 3874.45, + "High": 3875.44, + "Low": 3867.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T11:45:00Z", + "Date": "2025-11-01T11:59:59Z", + "Open": 3874.45, + "Close": 3875.63, + "High": 3876.17, + "Low": 3872.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:00:00Z", + "Date": "2025-11-01T12:14:59Z", + "Open": 3875.63, + "Close": 3875.12, + "High": 3879.04, + "Low": 3874.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:15:00Z", + "Date": "2025-11-01T12:29:59Z", + "Open": 3875.12, + "Close": 3875.95, + "High": 3877.98, + "Low": 3873.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:30:00Z", + "Date": "2025-11-01T12:44:59Z", + "Open": 3875.95, + "Close": 3877.34, + "High": 3878.95, + "Low": 3875.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T12:45:00Z", + "Date": "2025-11-01T12:59:59Z", + "Open": 3877.34, + "Close": 3874.42, + "High": 3877.61, + "Low": 3873.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:00:00Z", + "Date": "2025-11-01T13:14:59Z", + "Open": 3874.42, + "Close": 3875.32, + "High": 3877.25, + "Low": 3872.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:15:00Z", + "Date": "2025-11-01T13:29:59Z", + "Open": 3875.32, + "Close": 3872.93, + "High": 3877.8, + "Low": 3871.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:30:00Z", + "Date": "2025-11-01T13:44:59Z", + "Open": 3872.93, + "Close": 3860.25, + "High": 3875.23, + "Low": 3856.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T13:45:00Z", + "Date": "2025-11-01T13:59:59Z", + "Open": 3860.25, + "Close": 3868.23, + "High": 3868.6, + "Low": 3859.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:00:00Z", + "Date": "2025-11-01T14:14:59Z", + "Open": 3868.23, + "Close": 3858.01, + "High": 3871.74, + "Low": 3857.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:15:00Z", + "Date": "2025-11-01T14:29:59Z", + "Open": 3858.01, + "Close": 3863.55, + "High": 3865.14, + "Low": 3856.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:30:00Z", + "Date": "2025-11-01T14:44:59Z", + "Open": 3863.55, + "Close": 3871.24, + "High": 3873.16, + "Low": 3859.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T14:45:00Z", + "Date": "2025-11-01T14:59:59Z", + "Open": 3871.24, + "Close": 3871.25, + "High": 3873.4, + "Low": 3866.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:00:00Z", + "Date": "2025-11-01T15:14:59Z", + "Open": 3871.25, + "Close": 3890.79, + "High": 3899.53, + "Low": 3869.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:15:00Z", + "Date": "2025-11-01T15:29:59Z", + "Open": 3890.79, + "Close": 3886.13, + "High": 3893.47, + "Low": 3879.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:30:00Z", + "Date": "2025-11-01T15:44:59Z", + "Open": 3886.13, + "Close": 3883.04, + "High": 3893.86, + "Low": 3880.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T15:45:00Z", + "Date": "2025-11-01T15:59:59Z", + "Open": 3883.04, + "Close": 3893.6, + "High": 3894.08, + "Low": 3881.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:00:00Z", + "Date": "2025-11-01T16:14:59Z", + "Open": 3893.6, + "Close": 3891.36, + "High": 3907.02, + "Low": 3888.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:15:00Z", + "Date": "2025-11-01T16:29:59Z", + "Open": 3891.36, + "Close": 3884.55, + "High": 3893.94, + "Low": 3883.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:30:00Z", + "Date": "2025-11-01T16:44:59Z", + "Open": 3884.55, + "Close": 3896.96, + "High": 3897.79, + "Low": 3883.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T16:45:00Z", + "Date": "2025-11-01T16:59:59Z", + "Open": 3896.96, + "Close": 3891.16, + "High": 3902.02, + "Low": 3890.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:00:00Z", + "Date": "2025-11-01T17:14:59Z", + "Open": 3891.16, + "Close": 3880.19, + "High": 3893.12, + "Low": 3876.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:15:00Z", + "Date": "2025-11-01T17:29:59Z", + "Open": 3880.19, + "Close": 3868.06, + "High": 3880.47, + "Low": 3867.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:30:00Z", + "Date": "2025-11-01T17:44:59Z", + "Open": 3868.06, + "Close": 3868.03, + "High": 3875.11, + "Low": 3867.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T17:45:00Z", + "Date": "2025-11-01T17:59:59Z", + "Open": 3868.03, + "Close": 3864.85, + "High": 3871.03, + "Low": 3861.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:00:00Z", + "Date": "2025-11-01T18:14:59Z", + "Open": 3864.85, + "Close": 3868.2, + "High": 3871.44, + "Low": 3862.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:15:00Z", + "Date": "2025-11-01T18:29:59Z", + "Open": 3868.2, + "Close": 3869.18, + "High": 3875.44, + "Low": 3866.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:30:00Z", + "Date": "2025-11-01T18:44:59Z", + "Open": 3869.18, + "Close": 3877.34, + "High": 3878.63, + "Low": 3867.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T18:45:00Z", + "Date": "2025-11-01T18:59:59Z", + "Open": 3877.34, + "Close": 3878.94, + "High": 3879.77, + "Low": 3873.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:00:00Z", + "Date": "2025-11-01T19:14:59Z", + "Open": 3878.94, + "Close": 3877.21, + "High": 3879.27, + "Low": 3874.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:15:00Z", + "Date": "2025-11-01T19:29:59Z", + "Open": 3877.21, + "Close": 3872.93, + "High": 3878.85, + "Low": 3872.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:30:00Z", + "Date": "2025-11-01T19:44:59Z", + "Open": 3872.93, + "Close": 3875.48, + "High": 3875.72, + "Low": 3869.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T19:45:00Z", + "Date": "2025-11-01T19:59:59Z", + "Open": 3875.48, + "Close": 3878.52, + "High": 3879.81, + "Low": 3874.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:00:00Z", + "Date": "2025-11-01T20:14:59Z", + "Open": 3878.52, + "Close": 3880.55, + "High": 3884.94, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:15:00Z", + "Date": "2025-11-01T20:29:59Z", + "Open": 3880.55, + "Close": 3887.91, + "High": 3888.27, + "Low": 3879.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:30:00Z", + "Date": "2025-11-01T20:44:59Z", + "Open": 3887.91, + "Close": 3886.1, + "High": 3890.62, + "Low": 3884.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T20:45:00Z", + "Date": "2025-11-01T20:59:59Z", + "Open": 3886.1, + "Close": 3880.15, + "High": 3886.84, + "Low": 3877.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:00:00Z", + "Date": "2025-11-01T21:14:59Z", + "Open": 3880.15, + "Close": 3875.36, + "High": 3881.96, + "Low": 3875.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:15:00Z", + "Date": "2025-11-01T21:29:59Z", + "Open": 3875.36, + "Close": 3881.73, + "High": 3882.77, + "Low": 3875.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:30:00Z", + "Date": "2025-11-01T21:44:59Z", + "Open": 3881.73, + "Close": 3875.14, + "High": 3883.52, + "Low": 3874.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T21:45:00Z", + "Date": "2025-11-01T21:59:59Z", + "Open": 3875.14, + "Close": 3865.94, + "High": 3875.46, + "Low": 3865.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:00:00Z", + "Date": "2025-11-01T22:14:59Z", + "Open": 3865.94, + "Close": 3866.41, + "High": 3872.28, + "Low": 3864.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:15:00Z", + "Date": "2025-11-01T22:29:59Z", + "Open": 3866.41, + "Close": 3869.0, + "High": 3869.86, + "Low": 3862.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:30:00Z", + "Date": "2025-11-01T22:44:59Z", + "Open": 3869.0, + "Close": 3871.78, + "High": 3872.01, + "Low": 3867.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T22:45:00Z", + "Date": "2025-11-01T22:59:59Z", + "Open": 3871.78, + "Close": 3873.08, + "High": 3874.41, + "Low": 3868.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:00:00Z", + "Date": "2025-11-01T23:14:59Z", + "Open": 3873.08, + "Close": 3868.78, + "High": 3873.9, + "Low": 3867.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:15:00Z", + "Date": "2025-11-01T23:29:59Z", + "Open": 3868.78, + "Close": 3872.29, + "High": 3873.23, + "Low": 3867.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:30:00Z", + "Date": "2025-11-01T23:44:59Z", + "Open": 3872.29, + "Close": 3873.09, + "High": 3874.04, + "Low": 3869.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-01T23:45:00Z", + "Date": "2025-11-01T23:59:59Z", + "Open": 3873.09, + "Close": 3872.18, + "High": 3875.01, + "Low": 3871.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:00:00Z", + "Date": "2025-11-02T00:14:59Z", + "Open": 3872.18, + "Close": 3869.07, + "High": 3872.41, + "Low": 3866.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:15:00Z", + "Date": "2025-11-02T00:29:59Z", + "Open": 3869.07, + "Close": 3864.83, + "High": 3869.21, + "Low": 3863.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:30:00Z", + "Date": "2025-11-02T00:44:59Z", + "Open": 3864.83, + "Close": 3868.29, + "High": 3868.95, + "Low": 3861.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T00:45:00Z", + "Date": "2025-11-02T00:59:59Z", + "Open": 3868.29, + "Close": 3864.8, + "High": 3868.86, + "Low": 3863.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:00:00Z", + "Date": "2025-11-02T01:14:59Z", + "Open": 3864.8, + "Close": 3864.09, + "High": 3866.35, + "Low": 3860.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:15:00Z", + "Date": "2025-11-02T01:29:59Z", + "Open": 3864.09, + "Close": 3872.97, + "High": 3873.28, + "Low": 3863.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:30:00Z", + "Date": "2025-11-02T01:44:59Z", + "Open": 3872.97, + "Close": 3871.99, + "High": 3875.8, + "Low": 3870.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T01:45:00Z", + "Date": "2025-11-02T01:59:59Z", + "Open": 3871.99, + "Close": 3870.7, + "High": 3872.39, + "Low": 3866.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:00:00Z", + "Date": "2025-11-02T02:14:59Z", + "Open": 3870.7, + "Close": 3874.77, + "High": 3875.6, + "Low": 3867.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:15:00Z", + "Date": "2025-11-02T02:29:59Z", + "Open": 3874.77, + "Close": 3874.13, + "High": 3876.72, + "Low": 3870.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:30:00Z", + "Date": "2025-11-02T02:44:59Z", + "Open": 3874.13, + "Close": 3877.31, + "High": 3885.81, + "Low": 3873.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T02:45:00Z", + "Date": "2025-11-02T02:59:59Z", + "Open": 3877.31, + "Close": 3880.35, + "High": 3881.4, + "Low": 3877.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:00:00Z", + "Date": "2025-11-02T03:14:59Z", + "Open": 3880.35, + "Close": 3880.51, + "High": 3882.91, + "Low": 3876.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:15:00Z", + "Date": "2025-11-02T03:29:59Z", + "Open": 3880.51, + "Close": 3877.76, + "High": 3880.86, + "Low": 3876.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:30:00Z", + "Date": "2025-11-02T03:44:59Z", + "Open": 3877.76, + "Close": 3880.72, + "High": 3883.37, + "Low": 3877.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T03:45:00Z", + "Date": "2025-11-02T03:59:59Z", + "Open": 3880.72, + "Close": 3879.27, + "High": 3881.73, + "Low": 3876.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:00:00Z", + "Date": "2025-11-02T04:14:59Z", + "Open": 3879.27, + "Close": 3880.95, + "High": 3884.92, + "Low": 3874.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:15:00Z", + "Date": "2025-11-02T04:29:59Z", + "Open": 3880.95, + "Close": 3884.34, + "High": 3886.4, + "Low": 3879.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:30:00Z", + "Date": "2025-11-02T04:44:59Z", + "Open": 3884.34, + "Close": 3892.09, + "High": 3893.95, + "Low": 3881.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T04:45:00Z", + "Date": "2025-11-02T04:59:59Z", + "Open": 3892.09, + "Close": 3906.74, + "High": 3911.06, + "Low": 3889.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:00:00Z", + "Date": "2025-11-02T05:14:59Z", + "Open": 3906.74, + "Close": 3900.32, + "High": 3908.25, + "Low": 3896.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:15:00Z", + "Date": "2025-11-02T05:29:59Z", + "Open": 3900.32, + "Close": 3898.52, + "High": 3904.7, + "Low": 3893.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:30:00Z", + "Date": "2025-11-02T05:44:59Z", + "Open": 3898.52, + "Close": 3900.85, + "High": 3901.55, + "Low": 3893.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T05:45:00Z", + "Date": "2025-11-02T05:59:59Z", + "Open": 3900.85, + "Close": 3901.52, + "High": 3904.76, + "Low": 3896.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:00:00Z", + "Date": "2025-11-02T06:14:59Z", + "Open": 3901.52, + "Close": 3895.52, + "High": 3902.21, + "Low": 3894.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:15:00Z", + "Date": "2025-11-02T06:29:59Z", + "Open": 3895.52, + "Close": 3895.47, + "High": 3896.95, + "Low": 3890.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:30:00Z", + "Date": "2025-11-02T06:44:59Z", + "Open": 3895.47, + "Close": 3899.57, + "High": 3899.77, + "Low": 3890.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T06:45:00Z", + "Date": "2025-11-02T06:59:59Z", + "Open": 3899.57, + "Close": 3900.65, + "High": 3906.71, + "Low": 3899.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:00:00Z", + "Date": "2025-11-02T07:14:59Z", + "Open": 3900.65, + "Close": 3894.39, + "High": 3901.85, + "Low": 3891.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:15:00Z", + "Date": "2025-11-02T07:29:59Z", + "Open": 3894.39, + "Close": 3893.52, + "High": 3896.27, + "Low": 3891.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:30:00Z", + "Date": "2025-11-02T07:44:59Z", + "Open": 3893.52, + "Close": 3897.46, + "High": 3898.16, + "Low": 3891.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T07:45:00Z", + "Date": "2025-11-02T07:59:59Z", + "Open": 3897.46, + "Close": 3905.62, + "High": 3916.5, + "Low": 3896.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:00:00Z", + "Date": "2025-11-02T08:14:59Z", + "Open": 3905.62, + "Close": 3902.52, + "High": 3909.66, + "Low": 3898.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:15:00Z", + "Date": "2025-11-02T08:29:59Z", + "Open": 3902.52, + "Close": 3897.47, + "High": 3906.3, + "Low": 3895.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:30:00Z", + "Date": "2025-11-02T08:44:59Z", + "Open": 3897.47, + "Close": 3896.67, + "High": 3899.07, + "Low": 3895.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T08:45:00Z", + "Date": "2025-11-02T08:59:59Z", + "Open": 3896.67, + "Close": 3893.31, + "High": 3896.78, + "Low": 3891.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:00:00Z", + "Date": "2025-11-02T09:14:59Z", + "Open": 3893.31, + "Close": 3897.89, + "High": 3899.81, + "Low": 3893.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:15:00Z", + "Date": "2025-11-02T09:29:59Z", + "Open": 3897.89, + "Close": 3898.81, + "High": 3902.09, + "Low": 3894.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:30:00Z", + "Date": "2025-11-02T09:44:59Z", + "Open": 3898.81, + "Close": 3875.62, + "High": 3899.02, + "Low": 3868.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T09:45:00Z", + "Date": "2025-11-02T09:59:59Z", + "Open": 3875.62, + "Close": 3871.54, + "High": 3875.69, + "Low": 3868.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:00:00Z", + "Date": "2025-11-02T10:14:59Z", + "Open": 3871.54, + "Close": 3866.65, + "High": 3875.01, + "Low": 3855.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:15:00Z", + "Date": "2025-11-02T10:29:59Z", + "Open": 3866.65, + "Close": 3857.78, + "High": 3866.82, + "Low": 3856.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:30:00Z", + "Date": "2025-11-02T10:44:59Z", + "Open": 3857.78, + "Close": 3858.16, + "High": 3861.14, + "Low": 3852.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T10:45:00Z", + "Date": "2025-11-02T10:59:59Z", + "Open": 3858.16, + "Close": 3862.65, + "High": 3863.42, + "Low": 3858.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:00:00Z", + "Date": "2025-11-02T11:14:59Z", + "Open": 3862.65, + "Close": 3867.61, + "High": 3871.13, + "Low": 3861.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:15:00Z", + "Date": "2025-11-02T11:29:59Z", + "Open": 3867.61, + "Close": 3879.7, + "High": 3882.0, + "Low": 3865.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:30:00Z", + "Date": "2025-11-02T11:44:59Z", + "Open": 3879.7, + "Close": 3889.07, + "High": 3893.6, + "Low": 3879.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T11:45:00Z", + "Date": "2025-11-02T11:59:59Z", + "Open": 3889.07, + "Close": 3889.61, + "High": 3896.07, + "Low": 3888.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:00:00Z", + "Date": "2025-11-02T12:14:59Z", + "Open": 3889.61, + "Close": 3887.59, + "High": 3893.57, + "Low": 3884.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:15:00Z", + "Date": "2025-11-02T12:29:59Z", + "Open": 3887.59, + "Close": 3881.73, + "High": 3890.8, + "Low": 3878.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:30:00Z", + "Date": "2025-11-02T12:44:59Z", + "Open": 3881.73, + "Close": 3875.9, + "High": 3885.17, + "Low": 3870.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T12:45:00Z", + "Date": "2025-11-02T12:59:59Z", + "Open": 3875.9, + "Close": 3876.2, + "High": 3878.12, + "Low": 3871.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:00:00Z", + "Date": "2025-11-02T13:14:59Z", + "Open": 3876.2, + "Close": 3869.9, + "High": 3876.47, + "Low": 3868.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:15:00Z", + "Date": "2025-11-02T13:29:59Z", + "Open": 3869.9, + "Close": 3862.03, + "High": 3870.13, + "Low": 3853.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:30:00Z", + "Date": "2025-11-02T13:44:59Z", + "Open": 3862.03, + "Close": 3864.91, + "High": 3865.53, + "Low": 3857.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T13:45:00Z", + "Date": "2025-11-02T13:59:59Z", + "Open": 3864.91, + "Close": 3867.48, + "High": 3868.88, + "Low": 3860.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:00:00Z", + "Date": "2025-11-02T14:14:59Z", + "Open": 3867.48, + "Close": 3859.23, + "High": 3872.23, + "Low": 3857.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:15:00Z", + "Date": "2025-11-02T14:29:59Z", + "Open": 3859.23, + "Close": 3841.88, + "High": 3860.22, + "Low": 3838.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:30:00Z", + "Date": "2025-11-02T14:44:59Z", + "Open": 3841.88, + "Close": 3848.55, + "High": 3858.06, + "Low": 3841.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T14:45:00Z", + "Date": "2025-11-02T14:59:59Z", + "Open": 3848.55, + "Close": 3852.19, + "High": 3858.74, + "Low": 3842.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:00:00Z", + "Date": "2025-11-02T15:14:59Z", + "Open": 3852.19, + "Close": 3856.4, + "High": 3859.88, + "Low": 3845.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:15:00Z", + "Date": "2025-11-02T15:29:59Z", + "Open": 3856.4, + "Close": 3866.67, + "High": 3869.28, + "Low": 3854.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:30:00Z", + "Date": "2025-11-02T15:44:59Z", + "Open": 3866.67, + "Close": 3858.11, + "High": 3870.58, + "Low": 3854.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T15:45:00Z", + "Date": "2025-11-02T15:59:59Z", + "Open": 3858.11, + "Close": 3852.5, + "High": 3862.36, + "Low": 3852.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:00:00Z", + "Date": "2025-11-02T16:14:59Z", + "Open": 3852.5, + "Close": 3846.37, + "High": 3857.98, + "Low": 3844.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:15:00Z", + "Date": "2025-11-02T16:29:59Z", + "Open": 3846.37, + "Close": 3859.25, + "High": 3861.69, + "Low": 3840.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:30:00Z", + "Date": "2025-11-02T16:44:59Z", + "Open": 3859.25, + "Close": 3860.56, + "High": 3860.73, + "Low": 3850.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T16:45:00Z", + "Date": "2025-11-02T16:59:59Z", + "Open": 3860.56, + "Close": 3863.57, + "High": 3864.43, + "Low": 3856.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:00:00Z", + "Date": "2025-11-02T17:14:59Z", + "Open": 3863.57, + "Close": 3859.07, + "High": 3864.13, + "Low": 3858.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:15:00Z", + "Date": "2025-11-02T17:29:59Z", + "Open": 3859.07, + "Close": 3859.0, + "High": 3861.65, + "Low": 3853.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:30:00Z", + "Date": "2025-11-02T17:44:59Z", + "Open": 3859.0, + "Close": 3855.46, + "High": 3859.33, + "Low": 3851.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T17:45:00Z", + "Date": "2025-11-02T17:59:59Z", + "Open": 3855.46, + "Close": 3858.93, + "High": 3859.09, + "Low": 3849.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:00:00Z", + "Date": "2025-11-02T18:14:59Z", + "Open": 3858.93, + "Close": 3856.19, + "High": 3862.27, + "Low": 3856.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:15:00Z", + "Date": "2025-11-02T18:29:59Z", + "Open": 3856.19, + "Close": 3860.01, + "High": 3861.53, + "Low": 3854.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:30:00Z", + "Date": "2025-11-02T18:44:59Z", + "Open": 3860.01, + "Close": 3864.41, + "High": 3865.8, + "Low": 3858.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T18:45:00Z", + "Date": "2025-11-02T18:59:59Z", + "Open": 3864.41, + "Close": 3863.6, + "High": 3866.29, + "Low": 3861.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:00:00Z", + "Date": "2025-11-02T19:14:59Z", + "Open": 3863.6, + "Close": 3861.03, + "High": 3864.03, + "Low": 3855.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:15:00Z", + "Date": "2025-11-02T19:29:59Z", + "Open": 3861.03, + "Close": 3850.11, + "High": 3861.08, + "Low": 3849.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:30:00Z", + "Date": "2025-11-02T19:44:59Z", + "Open": 3850.11, + "Close": 3844.42, + "High": 3857.13, + "Low": 3842.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T19:45:00Z", + "Date": "2025-11-02T19:59:59Z", + "Open": 3844.42, + "Close": 3855.64, + "High": 3856.41, + "Low": 3844.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:00:00Z", + "Date": "2025-11-02T20:14:59Z", + "Open": 3855.64, + "Close": 3847.54, + "High": 3858.39, + "Low": 3847.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:15:00Z", + "Date": "2025-11-02T20:29:59Z", + "Open": 3847.54, + "Close": 3852.21, + "High": 3854.18, + "Low": 3847.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:30:00Z", + "Date": "2025-11-02T20:44:59Z", + "Open": 3852.21, + "Close": 3853.72, + "High": 3856.83, + "Low": 3851.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T20:45:00Z", + "Date": "2025-11-02T20:59:59Z", + "Open": 3853.72, + "Close": 3858.23, + "High": 3859.26, + "Low": 3852.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:00:00Z", + "Date": "2025-11-02T21:14:59Z", + "Open": 3858.23, + "Close": 3850.98, + "High": 3862.79, + "Low": 3850.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:15:00Z", + "Date": "2025-11-02T21:29:59Z", + "Open": 3850.98, + "Close": 3852.99, + "High": 3854.79, + "Low": 3849.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:30:00Z", + "Date": "2025-11-02T21:44:59Z", + "Open": 3852.99, + "Close": 3860.77, + "High": 3861.07, + "Low": 3852.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T21:45:00Z", + "Date": "2025-11-02T21:59:59Z", + "Open": 3860.77, + "Close": 3860.74, + "High": 3868.32, + "Low": 3860.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:00:00Z", + "Date": "2025-11-02T22:14:59Z", + "Open": 3860.74, + "Close": 3856.04, + "High": 3862.59, + "Low": 3855.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:15:00Z", + "Date": "2025-11-02T22:29:59Z", + "Open": 3856.04, + "Close": 3859.51, + "High": 3863.13, + "Low": 3856.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:30:00Z", + "Date": "2025-11-02T22:44:59Z", + "Open": 3859.51, + "Close": 3849.46, + "High": 3860.16, + "Low": 3843.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T22:45:00Z", + "Date": "2025-11-02T22:59:59Z", + "Open": 3849.46, + "Close": 3854.24, + "High": 3854.56, + "Low": 3846.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:00:00Z", + "Date": "2025-11-02T23:14:59Z", + "Open": 3854.24, + "Close": 3879.62, + "High": 3881.68, + "Low": 3854.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:15:00Z", + "Date": "2025-11-02T23:29:59Z", + "Open": 3879.62, + "Close": 3873.76, + "High": 3881.5, + "Low": 3870.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:30:00Z", + "Date": "2025-11-02T23:44:59Z", + "Open": 3873.76, + "Close": 3900.61, + "High": 3906.16, + "Low": 3871.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-02T23:45:00Z", + "Date": "2025-11-02T23:59:59Z", + "Open": 3900.61, + "Close": 3905.97, + "High": 3915.7, + "Low": 3900.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:00:00Z", + "Date": "2025-11-03T00:14:59Z", + "Open": 3905.97, + "Close": 3907.89, + "High": 3913.33, + "Low": 3899.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:15:00Z", + "Date": "2025-11-03T00:29:59Z", + "Open": 3907.89, + "Close": 3893.5, + "High": 3913.91, + "Low": 3892.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:30:00Z", + "Date": "2025-11-03T00:44:59Z", + "Open": 3893.5, + "Close": 3887.26, + "High": 3896.59, + "Low": 3884.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T00:45:00Z", + "Date": "2025-11-03T00:59:59Z", + "Open": 3887.26, + "Close": 3864.4, + "High": 3891.33, + "Low": 3863.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:00:00Z", + "Date": "2025-11-03T01:14:59Z", + "Open": 3864.4, + "Close": 3858.75, + "High": 3864.5, + "Low": 3849.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:15:00Z", + "Date": "2025-11-03T01:29:59Z", + "Open": 3858.75, + "Close": 3848.45, + "High": 3861.27, + "Low": 3841.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:30:00Z", + "Date": "2025-11-03T01:44:59Z", + "Open": 3848.45, + "Close": 3842.18, + "High": 3852.53, + "Low": 3829.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T01:45:00Z", + "Date": "2025-11-03T01:59:59Z", + "Open": 3842.18, + "Close": 3837.38, + "High": 3846.02, + "Low": 3835.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:00:00Z", + "Date": "2025-11-03T02:14:59Z", + "Open": 3837.38, + "Close": 3834.13, + "High": 3842.2, + "Low": 3823.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:15:00Z", + "Date": "2025-11-03T02:29:59Z", + "Open": 3834.13, + "Close": 3813.86, + "High": 3835.07, + "Low": 3812.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:30:00Z", + "Date": "2025-11-03T02:44:59Z", + "Open": 3813.86, + "Close": 3794.95, + "High": 3813.86, + "Low": 3789.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T02:45:00Z", + "Date": "2025-11-03T02:59:59Z", + "Open": 3794.95, + "Close": 3798.92, + "High": 3811.94, + "Low": 3787.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:00:00Z", + "Date": "2025-11-03T03:14:59Z", + "Open": 3798.92, + "Close": 3755.47, + "High": 3807.08, + "Low": 3747.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:15:00Z", + "Date": "2025-11-03T03:29:59Z", + "Open": 3755.47, + "Close": 3752.02, + "High": 3770.69, + "Low": 3741.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:30:00Z", + "Date": "2025-11-03T03:44:59Z", + "Open": 3752.02, + "Close": 3752.77, + "High": 3760.72, + "Low": 3735.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T03:45:00Z", + "Date": "2025-11-03T03:59:59Z", + "Open": 3752.77, + "Close": 3736.07, + "High": 3752.92, + "Low": 3729.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:00:00Z", + "Date": "2025-11-03T04:14:59Z", + "Open": 3736.07, + "Close": 3728.84, + "High": 3736.2, + "Low": 3715.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:15:00Z", + "Date": "2025-11-03T04:29:59Z", + "Open": 3728.84, + "Close": 3738.1, + "High": 3744.76, + "Low": 3724.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:30:00Z", + "Date": "2025-11-03T04:44:59Z", + "Open": 3738.1, + "Close": 3728.94, + "High": 3742.52, + "Low": 3728.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T04:45:00Z", + "Date": "2025-11-03T04:59:59Z", + "Open": 3728.94, + "Close": 3746.33, + "High": 3747.31, + "Low": 3728.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:00:00Z", + "Date": "2025-11-03T05:14:59Z", + "Open": 3746.33, + "Close": 3762.01, + "High": 3764.69, + "Low": 3744.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:15:00Z", + "Date": "2025-11-03T05:29:59Z", + "Open": 3762.01, + "Close": 3756.59, + "High": 3763.96, + "Low": 3750.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:30:00Z", + "Date": "2025-11-03T05:44:59Z", + "Open": 3756.59, + "Close": 3735.84, + "High": 3759.04, + "Low": 3734.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T05:45:00Z", + "Date": "2025-11-03T05:59:59Z", + "Open": 3735.84, + "Close": 3731.6, + "High": 3736.91, + "Low": 3727.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:00:00Z", + "Date": "2025-11-03T06:14:59Z", + "Open": 3731.6, + "Close": 3719.47, + "High": 3740.94, + "Low": 3717.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:15:00Z", + "Date": "2025-11-03T06:29:59Z", + "Open": 3719.47, + "Close": 3723.59, + "High": 3730.8, + "Low": 3717.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:30:00Z", + "Date": "2025-11-03T06:44:59Z", + "Open": 3723.59, + "Close": 3709.37, + "High": 3731.29, + "Low": 3705.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T06:45:00Z", + "Date": "2025-11-03T06:59:59Z", + "Open": 3709.37, + "Close": 3717.96, + "High": 3719.19, + "Low": 3684.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:00:00Z", + "Date": "2025-11-03T07:14:59Z", + "Open": 3717.96, + "Close": 3716.29, + "High": 3718.91, + "Low": 3698.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:15:00Z", + "Date": "2025-11-03T07:29:59Z", + "Open": 3716.29, + "Close": 3726.23, + "High": 3733.06, + "Low": 3711.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:30:00Z", + "Date": "2025-11-03T07:44:59Z", + "Open": 3726.23, + "Close": 3711.95, + "High": 3736.06, + "Low": 3711.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T07:45:00Z", + "Date": "2025-11-03T07:59:59Z", + "Open": 3711.95, + "Close": 3713.81, + "High": 3720.53, + "Low": 3707.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:00:00Z", + "Date": "2025-11-03T08:14:59Z", + "Open": 3713.81, + "Close": 3712.98, + "High": 3717.32, + "Low": 3709.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:15:00Z", + "Date": "2025-11-03T08:29:59Z", + "Open": 3712.98, + "Close": 3700.84, + "High": 3715.01, + "Low": 3694.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:30:00Z", + "Date": "2025-11-03T08:44:59Z", + "Open": 3700.84, + "Close": 3697.69, + "High": 3704.71, + "Low": 3689.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T08:45:00Z", + "Date": "2025-11-03T08:59:59Z", + "Open": 3697.69, + "Close": 3715.84, + "High": 3719.6, + "Low": 3686.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:00:00Z", + "Date": "2025-11-03T09:14:59Z", + "Open": 3715.84, + "Close": 3734.57, + "High": 3739.46, + "Low": 3713.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:15:00Z", + "Date": "2025-11-03T09:29:59Z", + "Open": 3734.57, + "Close": 3713.24, + "High": 3734.57, + "Low": 3705.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:30:00Z", + "Date": "2025-11-03T09:44:59Z", + "Open": 3713.24, + "Close": 3707.88, + "High": 3718.89, + "Low": 3703.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T09:45:00Z", + "Date": "2025-11-03T09:59:59Z", + "Open": 3707.88, + "Close": 3702.61, + "High": 3709.76, + "Low": 3695.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:00:00Z", + "Date": "2025-11-03T10:14:59Z", + "Open": 3702.61, + "Close": 3711.55, + "High": 3713.49, + "Low": 3702.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:15:00Z", + "Date": "2025-11-03T10:29:59Z", + "Open": 3711.55, + "Close": 3717.03, + "High": 3718.76, + "Low": 3710.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:30:00Z", + "Date": "2025-11-03T10:44:59Z", + "Open": 3717.03, + "Close": 3703.16, + "High": 3717.04, + "Low": 3702.16, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T10:45:00Z", + "Date": "2025-11-03T10:59:59Z", + "Open": 3703.16, + "Close": 3674.62, + "High": 3705.6, + "Low": 3665.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:00:00Z", + "Date": "2025-11-03T11:14:59Z", + "Open": 3674.62, + "Close": 3697.52, + "High": 3705.44, + "Low": 3672.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:15:00Z", + "Date": "2025-11-03T11:29:59Z", + "Open": 3697.52, + "Close": 3706.18, + "High": 3721.53, + "Low": 3695.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:30:00Z", + "Date": "2025-11-03T11:44:59Z", + "Open": 3706.18, + "Close": 3710.13, + "High": 3711.06, + "Low": 3696.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T11:45:00Z", + "Date": "2025-11-03T11:59:59Z", + "Open": 3710.13, + "Close": 3711.18, + "High": 3718.77, + "Low": 3708.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:00:00Z", + "Date": "2025-11-03T12:14:59Z", + "Open": 3711.18, + "Close": 3722.09, + "High": 3726.38, + "Low": 3704.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:15:00Z", + "Date": "2025-11-03T12:29:59Z", + "Open": 3722.09, + "Close": 3725.2, + "High": 3728.12, + "Low": 3718.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:30:00Z", + "Date": "2025-11-03T12:44:59Z", + "Open": 3725.2, + "Close": 3712.95, + "High": 3725.9, + "Low": 3711.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T12:45:00Z", + "Date": "2025-11-03T12:59:59Z", + "Open": 3712.95, + "Close": 3708.75, + "High": 3718.81, + "Low": 3707.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:00:00Z", + "Date": "2025-11-03T13:14:59Z", + "Open": 3708.75, + "Close": 3701.39, + "High": 3709.97, + "Low": 3694.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:15:00Z", + "Date": "2025-11-03T13:29:59Z", + "Open": 3701.39, + "Close": 3704.82, + "High": 3714.54, + "Low": 3695.87, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:30:00Z", + "Date": "2025-11-03T13:44:59Z", + "Open": 3704.82, + "Close": 3715.05, + "High": 3723.09, + "Low": 3704.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T13:45:00Z", + "Date": "2025-11-03T13:59:59Z", + "Open": 3715.05, + "Close": 3719.38, + "High": 3728.03, + "Low": 3713.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:00:00Z", + "Date": "2025-11-03T14:14:59Z", + "Open": 3719.38, + "Close": 3727.87, + "High": 3747.58, + "Low": 3719.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:15:00Z", + "Date": "2025-11-03T14:29:59Z", + "Open": 3727.87, + "Close": 3721.67, + "High": 3728.32, + "Low": 3718.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:30:00Z", + "Date": "2025-11-03T14:44:59Z", + "Open": 3721.67, + "Close": 3714.84, + "High": 3727.05, + "Low": 3705.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T14:45:00Z", + "Date": "2025-11-03T14:59:59Z", + "Open": 3714.84, + "Close": 3733.67, + "High": 3734.65, + "Low": 3710.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:00:00Z", + "Date": "2025-11-03T15:14:59Z", + "Open": 3733.67, + "Close": 3709.4, + "High": 3738.83, + "Low": 3705.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:15:00Z", + "Date": "2025-11-03T15:29:59Z", + "Open": 3709.4, + "Close": 3632.8, + "High": 3709.46, + "Low": 3627.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:30:00Z", + "Date": "2025-11-03T15:44:59Z", + "Open": 3632.8, + "Close": 3602.45, + "High": 3639.03, + "Low": 3586.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T15:45:00Z", + "Date": "2025-11-03T15:59:59Z", + "Open": 3602.45, + "Close": 3588.16, + "High": 3614.22, + "Low": 3581.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:00:00Z", + "Date": "2025-11-03T16:14:59Z", + "Open": 3588.16, + "Close": 3606.77, + "High": 3610.82, + "Low": 3564.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:15:00Z", + "Date": "2025-11-03T16:29:59Z", + "Open": 3606.77, + "Close": 3612.99, + "High": 3625.23, + "Low": 3595.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:30:00Z", + "Date": "2025-11-03T16:44:59Z", + "Open": 3612.99, + "Close": 3606.68, + "High": 3617.47, + "Low": 3599.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T16:45:00Z", + "Date": "2025-11-03T16:59:59Z", + "Open": 3606.68, + "Close": 3618.59, + "High": 3624.17, + "Low": 3605.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:00:00Z", + "Date": "2025-11-03T17:14:59Z", + "Open": 3618.59, + "Close": 3631.49, + "High": 3635.3, + "Low": 3611.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:15:00Z", + "Date": "2025-11-03T17:29:59Z", + "Open": 3631.49, + "Close": 3638.92, + "High": 3668.07, + "Low": 3626.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:30:00Z", + "Date": "2025-11-03T17:44:59Z", + "Open": 3638.92, + "Close": 3661.56, + "High": 3666.36, + "Low": 3637.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T17:45:00Z", + "Date": "2025-11-03T17:59:59Z", + "Open": 3661.56, + "Close": 3665.99, + "High": 3680.62, + "Low": 3657.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:00:00Z", + "Date": "2025-11-03T18:14:59Z", + "Open": 3665.99, + "Close": 3658.4, + "High": 3672.07, + "Low": 3653.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:15:00Z", + "Date": "2025-11-03T18:29:59Z", + "Open": 3658.4, + "Close": 3651.46, + "High": 3666.53, + "Low": 3649.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:30:00Z", + "Date": "2025-11-03T18:44:59Z", + "Open": 3651.46, + "Close": 3640.1, + "High": 3657.58, + "Low": 3637.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T18:45:00Z", + "Date": "2025-11-03T18:59:59Z", + "Open": 3640.1, + "Close": 3631.47, + "High": 3647.1, + "Low": 3629.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:00:00Z", + "Date": "2025-11-03T19:14:59Z", + "Open": 3631.47, + "Close": 3631.76, + "High": 3635.26, + "Low": 3619.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:15:00Z", + "Date": "2025-11-03T19:29:59Z", + "Open": 3631.76, + "Close": 3623.07, + "High": 3647.15, + "Low": 3622.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:30:00Z", + "Date": "2025-11-03T19:44:59Z", + "Open": 3623.07, + "Close": 3637.46, + "High": 3638.64, + "Low": 3622.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T19:45:00Z", + "Date": "2025-11-03T19:59:59Z", + "Open": 3637.46, + "Close": 3630.65, + "High": 3648.35, + "Low": 3628.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:00:00Z", + "Date": "2025-11-03T20:14:59Z", + "Open": 3630.65, + "Close": 3608.38, + "High": 3635.8, + "Low": 3606.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:15:00Z", + "Date": "2025-11-03T20:29:59Z", + "Open": 3608.38, + "Close": 3601.92, + "High": 3613.16, + "Low": 3594.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:30:00Z", + "Date": "2025-11-03T20:44:59Z", + "Open": 3601.92, + "Close": 3591.74, + "High": 3615.4, + "Low": 3589.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T20:45:00Z", + "Date": "2025-11-03T20:59:59Z", + "Open": 3591.74, + "Close": 3586.83, + "High": 3595.56, + "Low": 3561.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:00:00Z", + "Date": "2025-11-03T21:14:59Z", + "Open": 3586.83, + "Close": 3592.64, + "High": 3613.95, + "Low": 3583.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:15:00Z", + "Date": "2025-11-03T21:29:59Z", + "Open": 3592.64, + "Close": 3585.83, + "High": 3603.15, + "Low": 3559.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:30:00Z", + "Date": "2025-11-03T21:44:59Z", + "Open": 3585.83, + "Close": 3599.52, + "High": 3604.7, + "Low": 3577.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T21:45:00Z", + "Date": "2025-11-03T21:59:59Z", + "Open": 3599.52, + "Close": 3601.16, + "High": 3602.63, + "Low": 3591.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:00:00Z", + "Date": "2025-11-03T22:14:59Z", + "Open": 3601.16, + "Close": 3590.88, + "High": 3602.92, + "Low": 3582.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:15:00Z", + "Date": "2025-11-03T22:29:59Z", + "Open": 3590.88, + "Close": 3579.21, + "High": 3600.18, + "Low": 3578.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:30:00Z", + "Date": "2025-11-03T22:44:59Z", + "Open": 3579.21, + "Close": 3584.51, + "High": 3593.09, + "Low": 3559.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T22:45:00Z", + "Date": "2025-11-03T22:59:59Z", + "Open": 3584.51, + "Close": 3589.14, + "High": 3601.28, + "Low": 3584.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:00:00Z", + "Date": "2025-11-03T23:14:59Z", + "Open": 3589.14, + "Close": 3576.62, + "High": 3589.31, + "Low": 3565.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:15:00Z", + "Date": "2025-11-03T23:29:59Z", + "Open": 3576.62, + "Close": 3591.3, + "High": 3592.3, + "Low": 3575.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:30:00Z", + "Date": "2025-11-03T23:44:59Z", + "Open": 3591.3, + "Close": 3601.01, + "High": 3605.2, + "Low": 3589.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-03T23:45:00Z", + "Date": "2025-11-03T23:59:59Z", + "Open": 3601.01, + "Close": 3602.89, + "High": 3605.56, + "Low": 3594.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:00:00Z", + "Date": "2025-11-04T00:14:59Z", + "Open": 3602.89, + "Close": 3596.2, + "High": 3603.87, + "Low": 3592.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:15:00Z", + "Date": "2025-11-04T00:29:59Z", + "Open": 3596.2, + "Close": 3566.7, + "High": 3602.69, + "Low": 3566.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:30:00Z", + "Date": "2025-11-04T00:44:59Z", + "Open": 3566.7, + "Close": 3628.1, + "High": 3634.18, + "Low": 3566.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T00:45:00Z", + "Date": "2025-11-04T00:59:59Z", + "Open": 3628.1, + "Close": 3616.97, + "High": 3630.05, + "Low": 3608.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:00:00Z", + "Date": "2025-11-04T01:14:59Z", + "Open": 3616.97, + "Close": 3620.61, + "High": 3623.98, + "Low": 3606.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:15:00Z", + "Date": "2025-11-04T01:29:59Z", + "Open": 3620.61, + "Close": 3628.25, + "High": 3642.52, + "Low": 3618.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:30:00Z", + "Date": "2025-11-04T01:44:59Z", + "Open": 3628.25, + "Close": 3642.37, + "High": 3653.07, + "Low": 3626.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T01:45:00Z", + "Date": "2025-11-04T01:59:59Z", + "Open": 3642.37, + "Close": 3643.52, + "High": 3647.79, + "Low": 3629.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:00:00Z", + "Date": "2025-11-04T02:14:59Z", + "Open": 3643.52, + "Close": 3643.07, + "High": 3646.57, + "Low": 3630.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:15:00Z", + "Date": "2025-11-04T02:29:59Z", + "Open": 3643.07, + "Close": 3633.94, + "High": 3647.7, + "Low": 3632.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:30:00Z", + "Date": "2025-11-04T02:44:59Z", + "Open": 3633.94, + "Close": 3628.66, + "High": 3639.43, + "Low": 3624.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T02:45:00Z", + "Date": "2025-11-04T02:59:59Z", + "Open": 3628.66, + "Close": 3624.89, + "High": 3631.52, + "Low": 3617.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:00:00Z", + "Date": "2025-11-04T03:14:59Z", + "Open": 3624.89, + "Close": 3645.58, + "High": 3646.16, + "Low": 3619.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:15:00Z", + "Date": "2025-11-04T03:29:59Z", + "Open": 3645.58, + "Close": 3645.23, + "High": 3649.0, + "Low": 3636.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:30:00Z", + "Date": "2025-11-04T03:44:59Z", + "Open": 3645.23, + "Close": 3648.84, + "High": 3650.44, + "Low": 3637.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T03:45:00Z", + "Date": "2025-11-04T03:59:59Z", + "Open": 3648.84, + "Close": 3641.39, + "High": 3648.95, + "Low": 3638.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:00:00Z", + "Date": "2025-11-04T04:14:59Z", + "Open": 3641.39, + "Close": 3644.27, + "High": 3646.92, + "Low": 3638.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:15:00Z", + "Date": "2025-11-04T04:29:59Z", + "Open": 3644.27, + "Close": 3636.67, + "High": 3645.14, + "Low": 3633.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:30:00Z", + "Date": "2025-11-04T04:44:59Z", + "Open": 3636.67, + "Close": 3627.18, + "High": 3643.24, + "Low": 3625.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T04:45:00Z", + "Date": "2025-11-04T04:59:59Z", + "Open": 3627.18, + "Close": 3624.29, + "High": 3630.41, + "Low": 3620.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:00:00Z", + "Date": "2025-11-04T05:14:59Z", + "Open": 3624.29, + "Close": 3626.31, + "High": 3630.81, + "Low": 3618.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:15:00Z", + "Date": "2025-11-04T05:29:59Z", + "Open": 3626.31, + "Close": 3565.3, + "High": 3627.06, + "Low": 3557.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:30:00Z", + "Date": "2025-11-04T05:44:59Z", + "Open": 3565.3, + "Close": 3521.09, + "High": 3565.3, + "Low": 3517.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T05:45:00Z", + "Date": "2025-11-04T05:59:59Z", + "Open": 3521.09, + "Close": 3492.33, + "High": 3526.13, + "Low": 3484.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:00:00Z", + "Date": "2025-11-04T06:14:59Z", + "Open": 3492.33, + "Close": 3514.14, + "High": 3514.92, + "Low": 3478.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:15:00Z", + "Date": "2025-11-04T06:29:59Z", + "Open": 3514.14, + "Close": 3532.52, + "High": 3558.7, + "Low": 3514.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:30:00Z", + "Date": "2025-11-04T06:44:59Z", + "Open": 3532.52, + "Close": 3502.65, + "High": 3532.96, + "Low": 3501.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T06:45:00Z", + "Date": "2025-11-04T06:59:59Z", + "Open": 3502.65, + "Close": 3511.95, + "High": 3514.28, + "Low": 3500.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:00:00Z", + "Date": "2025-11-04T07:14:59Z", + "Open": 3511.95, + "Close": 3492.52, + "High": 3512.23, + "Low": 3480.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:15:00Z", + "Date": "2025-11-04T07:29:59Z", + "Open": 3492.52, + "Close": 3482.7, + "High": 3516.87, + "Low": 3482.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:30:00Z", + "Date": "2025-11-04T07:44:59Z", + "Open": 3482.7, + "Close": 3479.09, + "High": 3504.5, + "Low": 3473.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T07:45:00Z", + "Date": "2025-11-04T07:59:59Z", + "Open": 3479.09, + "Close": 3492.96, + "High": 3493.67, + "Low": 3473.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:00:00Z", + "Date": "2025-11-04T08:14:59Z", + "Open": 3492.96, + "Close": 3468.49, + "High": 3494.93, + "Low": 3467.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:15:00Z", + "Date": "2025-11-04T08:29:59Z", + "Open": 3468.49, + "Close": 3489.26, + "High": 3496.19, + "Low": 3459.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:30:00Z", + "Date": "2025-11-04T08:44:59Z", + "Open": 3489.26, + "Close": 3505.06, + "High": 3510.54, + "Low": 3487.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T08:45:00Z", + "Date": "2025-11-04T08:59:59Z", + "Open": 3505.06, + "Close": 3493.98, + "High": 3507.17, + "Low": 3485.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:00:00Z", + "Date": "2025-11-04T09:14:59Z", + "Open": 3493.98, + "Close": 3484.45, + "High": 3500.79, + "Low": 3477.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:15:00Z", + "Date": "2025-11-04T09:29:59Z", + "Open": 3484.45, + "Close": 3488.45, + "High": 3492.69, + "Low": 3474.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:30:00Z", + "Date": "2025-11-04T09:44:59Z", + "Open": 3488.45, + "Close": 3491.81, + "High": 3498.02, + "Low": 3481.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T09:45:00Z", + "Date": "2025-11-04T09:59:59Z", + "Open": 3491.81, + "Close": 3490.34, + "High": 3499.12, + "Low": 3481.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:00:00Z", + "Date": "2025-11-04T10:14:59Z", + "Open": 3490.34, + "Close": 3489.87, + "High": 3496.6, + "Low": 3484.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:15:00Z", + "Date": "2025-11-04T10:29:59Z", + "Open": 3489.87, + "Close": 3483.36, + "High": 3500.44, + "Low": 3481.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:30:00Z", + "Date": "2025-11-04T10:44:59Z", + "Open": 3483.36, + "Close": 3480.8, + "High": 3491.02, + "Low": 3472.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T10:45:00Z", + "Date": "2025-11-04T10:59:59Z", + "Open": 3480.8, + "Close": 3483.94, + "High": 3484.16, + "Low": 3471.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:00:00Z", + "Date": "2025-11-04T11:14:59Z", + "Open": 3483.94, + "Close": 3510.73, + "High": 3512.92, + "Low": 3482.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:15:00Z", + "Date": "2025-11-04T11:29:59Z", + "Open": 3510.73, + "Close": 3508.31, + "High": 3523.57, + "Low": 3505.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:30:00Z", + "Date": "2025-11-04T11:44:59Z", + "Open": 3508.31, + "Close": 3520.29, + "High": 3520.91, + "Low": 3505.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T11:45:00Z", + "Date": "2025-11-04T11:59:59Z", + "Open": 3520.29, + "Close": 3527.98, + "High": 3531.96, + "Low": 3515.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:00:00Z", + "Date": "2025-11-04T12:14:59Z", + "Open": 3527.98, + "Close": 3515.95, + "High": 3531.32, + "Low": 3512.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:15:00Z", + "Date": "2025-11-04T12:29:59Z", + "Open": 3515.95, + "Close": 3507.36, + "High": 3516.33, + "Low": 3502.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:30:00Z", + "Date": "2025-11-04T12:44:59Z", + "Open": 3507.36, + "Close": 3502.5, + "High": 3509.32, + "Low": 3494.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T12:45:00Z", + "Date": "2025-11-04T12:59:59Z", + "Open": 3502.5, + "Close": 3509.9, + "High": 3512.2, + "Low": 3499.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:00:00Z", + "Date": "2025-11-04T13:14:59Z", + "Open": 3509.9, + "Close": 3515.09, + "High": 3518.31, + "Low": 3504.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:15:00Z", + "Date": "2025-11-04T13:29:59Z", + "Open": 3515.09, + "Close": 3498.25, + "High": 3519.17, + "Low": 3493.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:30:00Z", + "Date": "2025-11-04T13:44:59Z", + "Open": 3498.25, + "Close": 3513.51, + "High": 3522.03, + "Low": 3496.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T13:45:00Z", + "Date": "2025-11-04T13:59:59Z", + "Open": 3513.51, + "Close": 3505.65, + "High": 3517.5, + "Low": 3504.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:00:00Z", + "Date": "2025-11-04T14:14:59Z", + "Open": 3505.65, + "Close": 3501.7, + "High": 3511.33, + "Low": 3493.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:15:00Z", + "Date": "2025-11-04T14:29:59Z", + "Open": 3501.7, + "Close": 3497.95, + "High": 3509.15, + "Low": 3491.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:30:00Z", + "Date": "2025-11-04T14:44:59Z", + "Open": 3497.95, + "Close": 3524.2, + "High": 3525.45, + "Low": 3472.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T14:45:00Z", + "Date": "2025-11-04T14:59:59Z", + "Open": 3524.2, + "Close": 3554.71, + "High": 3561.26, + "Low": 3521.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:00:00Z", + "Date": "2025-11-04T15:14:59Z", + "Open": 3554.71, + "Close": 3542.79, + "High": 3578.7, + "Low": 3542.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:15:00Z", + "Date": "2025-11-04T15:29:59Z", + "Open": 3542.79, + "Close": 3562.54, + "High": 3585.92, + "Low": 3542.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:30:00Z", + "Date": "2025-11-04T15:44:59Z", + "Open": 3562.54, + "Close": 3548.3, + "High": 3562.69, + "Low": 3542.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T15:45:00Z", + "Date": "2025-11-04T15:59:59Z", + "Open": 3548.3, + "Close": 3505.6, + "High": 3548.73, + "Low": 3494.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:00:00Z", + "Date": "2025-11-04T16:14:59Z", + "Open": 3505.6, + "Close": 3493.3, + "High": 3518.97, + "Low": 3483.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:15:00Z", + "Date": "2025-11-04T16:29:59Z", + "Open": 3493.3, + "Close": 3475.95, + "High": 3499.2, + "Low": 3456.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:30:00Z", + "Date": "2025-11-04T16:44:59Z", + "Open": 3475.95, + "Close": 3457.52, + "High": 3488.01, + "Low": 3455.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T16:45:00Z", + "Date": "2025-11-04T16:59:59Z", + "Open": 3457.52, + "Close": 3427.84, + "High": 3464.48, + "Low": 3423.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:00:00Z", + "Date": "2025-11-04T17:14:59Z", + "Open": 3427.84, + "Close": 3382.48, + "High": 3428.12, + "Low": 3381.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:15:00Z", + "Date": "2025-11-04T17:29:59Z", + "Open": 3382.48, + "Close": 3383.15, + "High": 3407.99, + "Low": 3361.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:30:00Z", + "Date": "2025-11-04T17:44:59Z", + "Open": 3383.15, + "Close": 3387.65, + "High": 3418.28, + "Low": 3383.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T17:45:00Z", + "Date": "2025-11-04T17:59:59Z", + "Open": 3387.65, + "Close": 3371.66, + "High": 3391.58, + "Low": 3363.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:00:00Z", + "Date": "2025-11-04T18:14:59Z", + "Open": 3371.66, + "Close": 3349.79, + "High": 3372.26, + "Low": 3334.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:15:00Z", + "Date": "2025-11-04T18:29:59Z", + "Open": 3349.79, + "Close": 3317.9, + "High": 3352.11, + "Low": 3310.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:30:00Z", + "Date": "2025-11-04T18:44:59Z", + "Open": 3317.9, + "Close": 3313.16, + "High": 3323.56, + "Low": 3254.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T18:45:00Z", + "Date": "2025-11-04T18:59:59Z", + "Open": 3313.16, + "Close": 3302.89, + "High": 3314.2, + "Low": 3269.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:00:00Z", + "Date": "2025-11-04T19:14:59Z", + "Open": 3302.89, + "Close": 3303.8, + "High": 3314.99, + "Low": 3284.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:15:00Z", + "Date": "2025-11-04T19:29:59Z", + "Open": 3303.8, + "Close": 3291.15, + "High": 3313.59, + "Low": 3288.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:30:00Z", + "Date": "2025-11-04T19:44:59Z", + "Open": 3291.15, + "Close": 3271.3, + "High": 3296.72, + "Low": 3262.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T19:45:00Z", + "Date": "2025-11-04T19:59:59Z", + "Open": 3271.3, + "Close": 3229.06, + "High": 3272.71, + "Low": 3223.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:00:00Z", + "Date": "2025-11-04T20:14:59Z", + "Open": 3229.06, + "Close": 3227.55, + "High": 3249.96, + "Low": 3215.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:15:00Z", + "Date": "2025-11-04T20:29:59Z", + "Open": 3227.55, + "Close": 3182.52, + "High": 3227.55, + "Low": 3125.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:30:00Z", + "Date": "2025-11-04T20:44:59Z", + "Open": 3182.52, + "Close": 3215.58, + "High": 3223.99, + "Low": 3150.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T20:45:00Z", + "Date": "2025-11-04T20:59:59Z", + "Open": 3215.58, + "Close": 3212.51, + "High": 3219.23, + "Low": 3176.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:00:00Z", + "Date": "2025-11-04T21:14:59Z", + "Open": 3212.51, + "Close": 3184.22, + "High": 3216.95, + "Low": 3183.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:15:00Z", + "Date": "2025-11-04T21:29:59Z", + "Open": 3184.22, + "Close": 3162.86, + "High": 3191.78, + "Low": 3157.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:30:00Z", + "Date": "2025-11-04T21:44:59Z", + "Open": 3162.86, + "Close": 3106.15, + "High": 3163.92, + "Low": 3059.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T21:45:00Z", + "Date": "2025-11-04T21:59:59Z", + "Open": 3106.15, + "Close": 3213.14, + "High": 3214.34, + "Low": 3105.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:00:00Z", + "Date": "2025-11-04T22:14:59Z", + "Open": 3213.14, + "Close": 3266.06, + "High": 3269.79, + "Low": 3197.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:15:00Z", + "Date": "2025-11-04T22:29:59Z", + "Open": 3266.06, + "Close": 3257.92, + "High": 3268.44, + "Low": 3240.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:30:00Z", + "Date": "2025-11-04T22:44:59Z", + "Open": 3257.92, + "Close": 3252.01, + "High": 3287.89, + "Low": 3244.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T22:45:00Z", + "Date": "2025-11-04T22:59:59Z", + "Open": 3252.01, + "Close": 3245.25, + "High": 3259.21, + "Low": 3227.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:00:00Z", + "Date": "2025-11-04T23:14:59Z", + "Open": 3245.25, + "Close": 3272.82, + "High": 3302.58, + "Low": 3241.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:15:00Z", + "Date": "2025-11-04T23:29:59Z", + "Open": 3272.82, + "Close": 3271.07, + "High": 3276.96, + "Low": 3259.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:30:00Z", + "Date": "2025-11-04T23:44:59Z", + "Open": 3271.07, + "Close": 3290.12, + "High": 3290.48, + "Low": 3267.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-04T23:45:00Z", + "Date": "2025-11-04T23:59:59Z", + "Open": 3290.12, + "Close": 3286.17, + "High": 3299.52, + "Low": 3283.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:00:00Z", + "Date": "2025-11-05T00:14:59Z", + "Open": 3286.17, + "Close": 3271.45, + "High": 3300.52, + "Low": 3270.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:15:00Z", + "Date": "2025-11-05T00:29:59Z", + "Open": 3271.45, + "Close": 3254.54, + "High": 3287.85, + "Low": 3252.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:30:00Z", + "Date": "2025-11-05T00:44:59Z", + "Open": 3254.54, + "Close": 3229.03, + "High": 3257.18, + "Low": 3228.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T00:45:00Z", + "Date": "2025-11-05T00:59:59Z", + "Open": 3229.03, + "Close": 3239.36, + "High": 3248.41, + "Low": 3227.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:00:00Z", + "Date": "2025-11-05T01:14:59Z", + "Open": 3239.36, + "Close": 3223.71, + "High": 3240.7, + "Low": 3200.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:15:00Z", + "Date": "2025-11-05T01:29:59Z", + "Open": 3223.71, + "Close": 3179.74, + "High": 3224.72, + "Low": 3166.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:30:00Z", + "Date": "2025-11-05T01:44:59Z", + "Open": 3179.74, + "Close": 3180.41, + "High": 3204.04, + "Low": 3168.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T01:45:00Z", + "Date": "2025-11-05T01:59:59Z", + "Open": 3180.41, + "Close": 3242.61, + "High": 3254.03, + "Low": 3177.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:00:00Z", + "Date": "2025-11-05T02:14:59Z", + "Open": 3242.61, + "Close": 3265.58, + "High": 3286.23, + "Low": 3242.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:15:00Z", + "Date": "2025-11-05T02:29:59Z", + "Open": 3265.58, + "Close": 3266.63, + "High": 3281.68, + "Low": 3252.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:30:00Z", + "Date": "2025-11-05T02:44:59Z", + "Open": 3266.63, + "Close": 3292.32, + "High": 3292.47, + "Low": 3260.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T02:45:00Z", + "Date": "2025-11-05T02:59:59Z", + "Open": 3292.32, + "Close": 3324.82, + "High": 3325.73, + "Low": 3287.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:00:00Z", + "Date": "2025-11-05T03:14:59Z", + "Open": 3324.82, + "Close": 3317.41, + "High": 3334.05, + "Low": 3309.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:15:00Z", + "Date": "2025-11-05T03:29:59Z", + "Open": 3317.41, + "Close": 3329.01, + "High": 3334.03, + "Low": 3306.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:30:00Z", + "Date": "2025-11-05T03:44:59Z", + "Open": 3329.01, + "Close": 3344.29, + "High": 3347.23, + "Low": 3324.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T03:45:00Z", + "Date": "2025-11-05T03:59:59Z", + "Open": 3344.29, + "Close": 3334.43, + "High": 3348.62, + "Low": 3331.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:00:00Z", + "Date": "2025-11-05T04:14:59Z", + "Open": 3334.43, + "Close": 3327.68, + "High": 3344.32, + "Low": 3327.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:15:00Z", + "Date": "2025-11-05T04:29:59Z", + "Open": 3327.68, + "Close": 3314.91, + "High": 3332.43, + "Low": 3313.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:30:00Z", + "Date": "2025-11-05T04:44:59Z", + "Open": 3314.91, + "Close": 3338.22, + "High": 3342.02, + "Low": 3313.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T04:45:00Z", + "Date": "2025-11-05T04:59:59Z", + "Open": 3338.22, + "Close": 3329.03, + "High": 3345.11, + "Low": 3322.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:00:00Z", + "Date": "2025-11-05T05:14:59Z", + "Open": 3329.03, + "Close": 3347.5, + "High": 3352.15, + "Low": 3326.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:15:00Z", + "Date": "2025-11-05T05:29:59Z", + "Open": 3347.5, + "Close": 3334.12, + "High": 3350.37, + "Low": 3330.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:30:00Z", + "Date": "2025-11-05T05:44:59Z", + "Open": 3334.12, + "Close": 3333.5, + "High": 3344.93, + "Low": 3328.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T05:45:00Z", + "Date": "2025-11-05T05:59:59Z", + "Open": 3333.5, + "Close": 3325.8, + "High": 3333.93, + "Low": 3324.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:00:00Z", + "Date": "2025-11-05T06:14:59Z", + "Open": 3325.8, + "Close": 3315.91, + "High": 3325.91, + "Low": 3311.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:15:00Z", + "Date": "2025-11-05T06:29:59Z", + "Open": 3315.91, + "Close": 3324.9, + "High": 3340.8, + "Low": 3312.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:30:00Z", + "Date": "2025-11-05T06:44:59Z", + "Open": 3324.9, + "Close": 3326.69, + "High": 3332.44, + "Low": 3320.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T06:45:00Z", + "Date": "2025-11-05T06:59:59Z", + "Open": 3326.69, + "Close": 3336.87, + "High": 3337.32, + "Low": 3322.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:00:00Z", + "Date": "2025-11-05T07:14:59Z", + "Open": 3336.87, + "Close": 3324.88, + "High": 3338.15, + "Low": 3318.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:15:00Z", + "Date": "2025-11-05T07:29:59Z", + "Open": 3324.88, + "Close": 3320.45, + "High": 3325.25, + "Low": 3305.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:30:00Z", + "Date": "2025-11-05T07:44:59Z", + "Open": 3320.45, + "Close": 3333.47, + "High": 3333.64, + "Low": 3317.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T07:45:00Z", + "Date": "2025-11-05T07:59:59Z", + "Open": 3333.47, + "Close": 3331.04, + "High": 3341.04, + "Low": 3330.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:00:00Z", + "Date": "2025-11-05T08:14:59Z", + "Open": 3331.04, + "Close": 3315.99, + "High": 3331.04, + "Low": 3312.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:15:00Z", + "Date": "2025-11-05T08:29:59Z", + "Open": 3315.99, + "Close": 3293.01, + "High": 3316.71, + "Low": 3284.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:30:00Z", + "Date": "2025-11-05T08:44:59Z", + "Open": 3293.01, + "Close": 3296.06, + "High": 3310.72, + "Low": 3287.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T08:45:00Z", + "Date": "2025-11-05T08:59:59Z", + "Open": 3296.06, + "Close": 3300.67, + "High": 3308.14, + "Low": 3282.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:00:00Z", + "Date": "2025-11-05T09:14:59Z", + "Open": 3300.67, + "Close": 3305.11, + "High": 3321.77, + "Low": 3296.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:15:00Z", + "Date": "2025-11-05T09:29:59Z", + "Open": 3305.11, + "Close": 3309.3, + "High": 3311.68, + "Low": 3293.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:30:00Z", + "Date": "2025-11-05T09:44:59Z", + "Open": 3309.3, + "Close": 3306.61, + "High": 3311.34, + "Low": 3294.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T09:45:00Z", + "Date": "2025-11-05T09:59:59Z", + "Open": 3306.61, + "Close": 3307.19, + "High": 3313.15, + "Low": 3301.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:00:00Z", + "Date": "2025-11-05T10:14:59Z", + "Open": 3307.19, + "Close": 3292.69, + "High": 3307.87, + "Low": 3288.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:15:00Z", + "Date": "2025-11-05T10:29:59Z", + "Open": 3292.69, + "Close": 3296.02, + "High": 3298.02, + "Low": 3285.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:30:00Z", + "Date": "2025-11-05T10:44:59Z", + "Open": 3296.02, + "Close": 3294.18, + "High": 3302.02, + "Low": 3287.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T10:45:00Z", + "Date": "2025-11-05T10:59:59Z", + "Open": 3294.18, + "Close": 3277.66, + "High": 3295.22, + "Low": 3275.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:00:00Z", + "Date": "2025-11-05T11:14:59Z", + "Open": 3277.66, + "Close": 3294.74, + "High": 3301.58, + "Low": 3275.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:15:00Z", + "Date": "2025-11-05T11:29:59Z", + "Open": 3294.74, + "Close": 3299.74, + "High": 3308.94, + "Low": 3294.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:30:00Z", + "Date": "2025-11-05T11:44:59Z", + "Open": 3299.74, + "Close": 3307.18, + "High": 3310.83, + "Low": 3297.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T11:45:00Z", + "Date": "2025-11-05T11:59:59Z", + "Open": 3307.18, + "Close": 3323.24, + "High": 3324.91, + "Low": 3304.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:00:00Z", + "Date": "2025-11-05T12:14:59Z", + "Open": 3323.24, + "Close": 3317.22, + "High": 3328.07, + "Low": 3312.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:15:00Z", + "Date": "2025-11-05T12:29:59Z", + "Open": 3317.22, + "Close": 3354.3, + "High": 3357.77, + "Low": 3315.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:30:00Z", + "Date": "2025-11-05T12:44:59Z", + "Open": 3354.3, + "Close": 3348.76, + "High": 3354.3, + "Low": 3336.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T12:45:00Z", + "Date": "2025-11-05T12:59:59Z", + "Open": 3348.76, + "Close": 3344.65, + "High": 3349.48, + "Low": 3332.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:00:00Z", + "Date": "2025-11-05T13:14:59Z", + "Open": 3344.65, + "Close": 3334.32, + "High": 3348.18, + "Low": 3333.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:15:00Z", + "Date": "2025-11-05T13:29:59Z", + "Open": 3334.32, + "Close": 3331.33, + "High": 3338.7, + "Low": 3324.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:30:00Z", + "Date": "2025-11-05T13:44:59Z", + "Open": 3331.33, + "Close": 3351.53, + "High": 3362.54, + "Low": 3327.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T13:45:00Z", + "Date": "2025-11-05T13:59:59Z", + "Open": 3351.53, + "Close": 3360.16, + "High": 3375.14, + "Low": 3346.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:00:00Z", + "Date": "2025-11-05T14:14:59Z", + "Open": 3360.16, + "Close": 3349.09, + "High": 3371.56, + "Low": 3347.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:15:00Z", + "Date": "2025-11-05T14:29:59Z", + "Open": 3349.09, + "Close": 3340.99, + "High": 3350.74, + "Low": 3333.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:30:00Z", + "Date": "2025-11-05T14:44:59Z", + "Open": 3340.99, + "Close": 3332.16, + "High": 3351.03, + "Low": 3319.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T14:45:00Z", + "Date": "2025-11-05T14:59:59Z", + "Open": 3332.16, + "Close": 3347.83, + "High": 3361.61, + "Low": 3329.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:00:00Z", + "Date": "2025-11-05T15:14:59Z", + "Open": 3347.83, + "Close": 3352.06, + "High": 3368.43, + "Low": 3333.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:15:00Z", + "Date": "2025-11-05T15:29:59Z", + "Open": 3352.06, + "Close": 3357.91, + "High": 3365.76, + "Low": 3345.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:30:00Z", + "Date": "2025-11-05T15:44:59Z", + "Open": 3357.91, + "Close": 3381.64, + "High": 3392.83, + "Low": 3356.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T15:45:00Z", + "Date": "2025-11-05T15:59:59Z", + "Open": 3381.64, + "Close": 3397.65, + "High": 3398.5, + "Low": 3381.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:00:00Z", + "Date": "2025-11-05T16:14:59Z", + "Open": 3397.65, + "Close": 3380.26, + "High": 3405.41, + "Low": 3379.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:15:00Z", + "Date": "2025-11-05T16:29:59Z", + "Open": 3380.26, + "Close": 3388.19, + "High": 3389.59, + "Low": 3370.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:30:00Z", + "Date": "2025-11-05T16:44:59Z", + "Open": 3388.19, + "Close": 3403.8, + "High": 3409.42, + "Low": 3387.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T16:45:00Z", + "Date": "2025-11-05T16:59:59Z", + "Open": 3403.8, + "Close": 3436.88, + "High": 3439.11, + "Low": 3403.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:00:00Z", + "Date": "2025-11-05T17:14:59Z", + "Open": 3436.88, + "Close": 3418.41, + "High": 3436.92, + "Low": 3417.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:15:00Z", + "Date": "2025-11-05T17:29:59Z", + "Open": 3418.41, + "Close": 3436.73, + "High": 3445.4, + "Low": 3417.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:30:00Z", + "Date": "2025-11-05T17:44:59Z", + "Open": 3436.73, + "Close": 3432.55, + "High": 3446.42, + "Low": 3427.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T17:45:00Z", + "Date": "2025-11-05T17:59:59Z", + "Open": 3432.55, + "Close": 3435.63, + "High": 3437.54, + "Low": 3422.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:00:00Z", + "Date": "2025-11-05T18:14:59Z", + "Open": 3435.63, + "Close": 3431.75, + "High": 3440.1, + "Low": 3429.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:15:00Z", + "Date": "2025-11-05T18:29:59Z", + "Open": 3431.75, + "Close": 3440.66, + "High": 3440.87, + "Low": 3430.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:30:00Z", + "Date": "2025-11-05T18:44:59Z", + "Open": 3440.66, + "Close": 3460.43, + "High": 3463.18, + "Low": 3438.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T18:45:00Z", + "Date": "2025-11-05T18:59:59Z", + "Open": 3460.43, + "Close": 3461.66, + "High": 3478.45, + "Low": 3456.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:00:00Z", + "Date": "2025-11-05T19:14:59Z", + "Open": 3461.66, + "Close": 3448.47, + "High": 3461.85, + "Low": 3445.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:15:00Z", + "Date": "2025-11-05T19:29:59Z", + "Open": 3448.47, + "Close": 3455.2, + "High": 3465.43, + "Low": 3448.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:30:00Z", + "Date": "2025-11-05T19:44:59Z", + "Open": 3455.2, + "Close": 3467.45, + "High": 3471.6, + "Low": 3453.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T19:45:00Z", + "Date": "2025-11-05T19:59:59Z", + "Open": 3467.45, + "Close": 3454.89, + "High": 3467.97, + "Low": 3448.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:00:00Z", + "Date": "2025-11-05T20:14:59Z", + "Open": 3454.89, + "Close": 3479.26, + "High": 3479.93, + "Low": 3452.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:15:00Z", + "Date": "2025-11-05T20:29:59Z", + "Open": 3479.26, + "Close": 3457.86, + "High": 3480.17, + "Low": 3457.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:30:00Z", + "Date": "2025-11-05T20:44:59Z", + "Open": 3457.86, + "Close": 3463.57, + "High": 3467.54, + "Low": 3452.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T20:45:00Z", + "Date": "2025-11-05T20:59:59Z", + "Open": 3463.57, + "Close": 3451.42, + "High": 3464.31, + "Low": 3441.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:00:00Z", + "Date": "2025-11-05T21:14:59Z", + "Open": 3451.42, + "Close": 3434.37, + "High": 3451.42, + "Low": 3430.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:15:00Z", + "Date": "2025-11-05T21:29:59Z", + "Open": 3434.37, + "Close": 3436.47, + "High": 3443.35, + "Low": 3432.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:30:00Z", + "Date": "2025-11-05T21:44:59Z", + "Open": 3436.47, + "Close": 3438.04, + "High": 3441.4, + "Low": 3432.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T21:45:00Z", + "Date": "2025-11-05T21:59:59Z", + "Open": 3438.04, + "Close": 3441.89, + "High": 3450.75, + "Low": 3436.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:00:00Z", + "Date": "2025-11-05T22:14:59Z", + "Open": 3441.89, + "Close": 3416.56, + "High": 3445.04, + "Low": 3415.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:15:00Z", + "Date": "2025-11-05T22:29:59Z", + "Open": 3416.56, + "Close": 3420.3, + "High": 3425.21, + "Low": 3414.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:30:00Z", + "Date": "2025-11-05T22:44:59Z", + "Open": 3420.3, + "Close": 3429.13, + "High": 3433.43, + "Low": 3420.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T22:45:00Z", + "Date": "2025-11-05T22:59:59Z", + "Open": 3429.13, + "Close": 3424.31, + "High": 3433.56, + "Low": 3423.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:00:00Z", + "Date": "2025-11-05T23:14:59Z", + "Open": 3424.31, + "Close": 3425.95, + "High": 3428.39, + "Low": 3415.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:15:00Z", + "Date": "2025-11-05T23:29:59Z", + "Open": 3425.95, + "Close": 3431.68, + "High": 3434.91, + "Low": 3424.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:30:00Z", + "Date": "2025-11-05T23:44:59Z", + "Open": 3431.68, + "Close": 3434.14, + "High": 3435.07, + "Low": 3425.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-05T23:45:00Z", + "Date": "2025-11-05T23:59:59Z", + "Open": 3434.14, + "Close": 3424.45, + "High": 3434.54, + "Low": 3422.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:00:00Z", + "Date": "2025-11-06T00:14:59Z", + "Open": 3424.45, + "Close": 3411.95, + "High": 3424.45, + "Low": 3402.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:15:00Z", + "Date": "2025-11-06T00:29:59Z", + "Open": 3411.95, + "Close": 3403.41, + "High": 3415.93, + "Low": 3395.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:30:00Z", + "Date": "2025-11-06T00:44:59Z", + "Open": 3403.41, + "Close": 3397.55, + "High": 3405.01, + "Low": 3392.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T00:45:00Z", + "Date": "2025-11-06T00:59:59Z", + "Open": 3397.55, + "Close": 3407.17, + "High": 3409.49, + "Low": 3393.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:00:00Z", + "Date": "2025-11-06T01:14:59Z", + "Open": 3407.17, + "Close": 3390.72, + "High": 3407.33, + "Low": 3384.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:15:00Z", + "Date": "2025-11-06T01:29:59Z", + "Open": 3390.72, + "Close": 3380.36, + "High": 3394.27, + "Low": 3374.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:30:00Z", + "Date": "2025-11-06T01:44:59Z", + "Open": 3380.36, + "Close": 3397.94, + "High": 3402.25, + "Low": 3380.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T01:45:00Z", + "Date": "2025-11-06T01:59:59Z", + "Open": 3397.94, + "Close": 3404.85, + "High": 3410.01, + "Low": 3396.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:00:00Z", + "Date": "2025-11-06T02:14:59Z", + "Open": 3404.85, + "Close": 3396.62, + "High": 3415.05, + "Low": 3394.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:15:00Z", + "Date": "2025-11-06T02:29:59Z", + "Open": 3396.62, + "Close": 3397.21, + "High": 3406.23, + "Low": 3391.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:30:00Z", + "Date": "2025-11-06T02:44:59Z", + "Open": 3397.21, + "Close": 3414.47, + "High": 3418.91, + "Low": 3395.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T02:45:00Z", + "Date": "2025-11-06T02:59:59Z", + "Open": 3414.47, + "Close": 3421.58, + "High": 3429.78, + "Low": 3414.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:00:00Z", + "Date": "2025-11-06T03:14:59Z", + "Open": 3421.58, + "Close": 3434.3, + "High": 3437.2, + "Low": 3421.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:15:00Z", + "Date": "2025-11-06T03:29:59Z", + "Open": 3434.3, + "Close": 3432.09, + "High": 3450.32, + "Low": 3431.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:30:00Z", + "Date": "2025-11-06T03:44:59Z", + "Open": 3432.09, + "Close": 3436.98, + "High": 3440.67, + "Low": 3430.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T03:45:00Z", + "Date": "2025-11-06T03:59:59Z", + "Open": 3436.98, + "Close": 3432.48, + "High": 3439.91, + "Low": 3428.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:00:00Z", + "Date": "2025-11-06T04:14:59Z", + "Open": 3432.48, + "Close": 3440.99, + "High": 3442.4, + "Low": 3428.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:15:00Z", + "Date": "2025-11-06T04:29:59Z", + "Open": 3440.99, + "Close": 3438.82, + "High": 3444.96, + "Low": 3437.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:30:00Z", + "Date": "2025-11-06T04:44:59Z", + "Open": 3438.82, + "Close": 3446.32, + "High": 3446.45, + "Low": 3433.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T04:45:00Z", + "Date": "2025-11-06T04:59:59Z", + "Open": 3446.32, + "Close": 3452.54, + "High": 3455.55, + "Low": 3445.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:00:00Z", + "Date": "2025-11-06T05:14:59Z", + "Open": 3452.54, + "Close": 3424.19, + "High": 3452.7, + "Low": 3419.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:15:00Z", + "Date": "2025-11-06T05:29:59Z", + "Open": 3424.19, + "Close": 3412.61, + "High": 3424.19, + "Low": 3410.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:30:00Z", + "Date": "2025-11-06T05:44:59Z", + "Open": 3412.61, + "Close": 3397.05, + "High": 3414.66, + "Low": 3394.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T05:45:00Z", + "Date": "2025-11-06T05:59:59Z", + "Open": 3397.05, + "Close": 3386.66, + "High": 3400.02, + "Low": 3380.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:00:00Z", + "Date": "2025-11-06T06:14:59Z", + "Open": 3386.66, + "Close": 3390.9, + "High": 3391.83, + "Low": 3378.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:15:00Z", + "Date": "2025-11-06T06:29:59Z", + "Open": 3390.9, + "Close": 3397.09, + "High": 3401.89, + "Low": 3387.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:30:00Z", + "Date": "2025-11-06T06:44:59Z", + "Open": 3397.09, + "Close": 3392.42, + "High": 3401.82, + "Low": 3383.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T06:45:00Z", + "Date": "2025-11-06T06:59:59Z", + "Open": 3392.42, + "Close": 3386.02, + "High": 3394.27, + "Low": 3385.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:00:00Z", + "Date": "2025-11-06T07:14:59Z", + "Open": 3386.02, + "Close": 3387.27, + "High": 3394.12, + "Low": 3378.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:15:00Z", + "Date": "2025-11-06T07:29:59Z", + "Open": 3387.27, + "Close": 3387.16, + "High": 3391.67, + "Low": 3367.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:30:00Z", + "Date": "2025-11-06T07:44:59Z", + "Open": 3387.16, + "Close": 3371.57, + "High": 3387.16, + "Low": 3366.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T07:45:00Z", + "Date": "2025-11-06T07:59:59Z", + "Open": 3371.57, + "Close": 3380.04, + "High": 3383.6, + "Low": 3367.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:00:00Z", + "Date": "2025-11-06T08:14:59Z", + "Open": 3380.04, + "Close": 3382.37, + "High": 3383.36, + "Low": 3371.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:15:00Z", + "Date": "2025-11-06T08:29:59Z", + "Open": 3382.37, + "Close": 3389.25, + "High": 3393.96, + "Low": 3382.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:30:00Z", + "Date": "2025-11-06T08:44:59Z", + "Open": 3389.25, + "Close": 3380.44, + "High": 3391.41, + "Low": 3380.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T08:45:00Z", + "Date": "2025-11-06T08:59:59Z", + "Open": 3380.44, + "Close": 3384.79, + "High": 3386.89, + "Low": 3372.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:00:00Z", + "Date": "2025-11-06T09:14:59Z", + "Open": 3384.79, + "Close": 3392.86, + "High": 3393.06, + "Low": 3374.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:15:00Z", + "Date": "2025-11-06T09:29:59Z", + "Open": 3392.86, + "Close": 3385.76, + "High": 3393.92, + "Low": 3385.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:30:00Z", + "Date": "2025-11-06T09:44:59Z", + "Open": 3385.76, + "Close": 3387.46, + "High": 3392.91, + "Low": 3384.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T09:45:00Z", + "Date": "2025-11-06T09:59:59Z", + "Open": 3387.46, + "Close": 3382.86, + "High": 3390.64, + "Low": 3378.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:00:00Z", + "Date": "2025-11-06T10:14:59Z", + "Open": 3382.86, + "Close": 3376.64, + "High": 3384.19, + "Low": 3366.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:15:00Z", + "Date": "2025-11-06T10:29:59Z", + "Open": 3376.64, + "Close": 3387.18, + "High": 3390.26, + "Low": 3373.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:30:00Z", + "Date": "2025-11-06T10:44:59Z", + "Open": 3387.18, + "Close": 3398.53, + "High": 3413.8, + "Low": 3386.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T10:45:00Z", + "Date": "2025-11-06T10:59:59Z", + "Open": 3398.53, + "Close": 3392.89, + "High": 3404.8, + "Low": 3391.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:00:00Z", + "Date": "2025-11-06T11:14:59Z", + "Open": 3392.89, + "Close": 3386.5, + "High": 3393.23, + "Low": 3380.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:15:00Z", + "Date": "2025-11-06T11:29:59Z", + "Open": 3386.5, + "Close": 3403.87, + "High": 3405.14, + "Low": 3383.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:30:00Z", + "Date": "2025-11-06T11:44:59Z", + "Open": 3403.87, + "Close": 3401.31, + "High": 3407.18, + "Low": 3394.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T11:45:00Z", + "Date": "2025-11-06T11:59:59Z", + "Open": 3401.31, + "Close": 3398.86, + "High": 3405.4, + "Low": 3396.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:00:00Z", + "Date": "2025-11-06T12:14:59Z", + "Open": 3398.86, + "Close": 3389.28, + "High": 3404.07, + "Low": 3388.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:15:00Z", + "Date": "2025-11-06T12:29:59Z", + "Open": 3389.28, + "Close": 3373.25, + "High": 3389.28, + "Low": 3373.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:30:00Z", + "Date": "2025-11-06T12:44:59Z", + "Open": 3373.25, + "Close": 3347.94, + "High": 3381.7, + "Low": 3347.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T12:45:00Z", + "Date": "2025-11-06T12:59:59Z", + "Open": 3347.94, + "Close": 3348.41, + "High": 3357.69, + "Low": 3341.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:00:00Z", + "Date": "2025-11-06T13:14:59Z", + "Open": 3348.41, + "Close": 3365.55, + "High": 3366.2, + "Low": 3348.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:15:00Z", + "Date": "2025-11-06T13:29:59Z", + "Open": 3365.55, + "Close": 3391.28, + "High": 3397.2, + "Low": 3361.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:30:00Z", + "Date": "2025-11-06T13:44:59Z", + "Open": 3391.28, + "Close": 3391.94, + "High": 3396.13, + "Low": 3382.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T13:45:00Z", + "Date": "2025-11-06T13:59:59Z", + "Open": 3391.94, + "Close": 3389.83, + "High": 3402.04, + "Low": 3388.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:00:00Z", + "Date": "2025-11-06T14:14:59Z", + "Open": 3389.83, + "Close": 3365.58, + "High": 3399.19, + "Low": 3355.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:15:00Z", + "Date": "2025-11-06T14:29:59Z", + "Open": 3365.58, + "Close": 3359.53, + "High": 3372.58, + "Low": 3353.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:30:00Z", + "Date": "2025-11-06T14:44:59Z", + "Open": 3359.53, + "Close": 3336.44, + "High": 3360.64, + "Low": 3322.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T14:45:00Z", + "Date": "2025-11-06T14:59:59Z", + "Open": 3336.44, + "Close": 3327.3, + "High": 3354.51, + "Low": 3318.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:00:00Z", + "Date": "2025-11-06T15:14:59Z", + "Open": 3327.3, + "Close": 3335.58, + "High": 3346.66, + "Low": 3320.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:15:00Z", + "Date": "2025-11-06T15:29:59Z", + "Open": 3335.58, + "Close": 3342.26, + "High": 3363.93, + "Low": 3334.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:30:00Z", + "Date": "2025-11-06T15:44:59Z", + "Open": 3342.26, + "Close": 3297.78, + "High": 3343.35, + "Low": 3297.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T15:45:00Z", + "Date": "2025-11-06T15:59:59Z", + "Open": 3297.78, + "Close": 3299.02, + "High": 3307.7, + "Low": 3278.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:00:00Z", + "Date": "2025-11-06T16:14:59Z", + "Open": 3299.02, + "Close": 3292.49, + "High": 3320.99, + "Low": 3291.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:15:00Z", + "Date": "2025-11-06T16:29:59Z", + "Open": 3292.49, + "Close": 3301.57, + "High": 3302.85, + "Low": 3282.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:30:00Z", + "Date": "2025-11-06T16:44:59Z", + "Open": 3301.57, + "Close": 3258.42, + "High": 3301.66, + "Low": 3248.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T16:45:00Z", + "Date": "2025-11-06T16:59:59Z", + "Open": 3258.42, + "Close": 3274.79, + "High": 3284.3, + "Low": 3244.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:00:00Z", + "Date": "2025-11-06T17:14:59Z", + "Open": 3274.79, + "Close": 3279.48, + "High": 3302.56, + "Low": 3273.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:15:00Z", + "Date": "2025-11-06T17:29:59Z", + "Open": 3279.48, + "Close": 3305.95, + "High": 3310.19, + "Low": 3268.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:30:00Z", + "Date": "2025-11-06T17:44:59Z", + "Open": 3305.95, + "Close": 3308.12, + "High": 3317.15, + "Low": 3296.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T17:45:00Z", + "Date": "2025-11-06T17:59:59Z", + "Open": 3308.12, + "Close": 3327.64, + "High": 3338.73, + "Low": 3307.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:00:00Z", + "Date": "2025-11-06T18:14:59Z", + "Open": 3327.64, + "Close": 3313.13, + "High": 3332.99, + "Low": 3306.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:15:00Z", + "Date": "2025-11-06T18:29:59Z", + "Open": 3313.13, + "Close": 3308.63, + "High": 3315.99, + "Low": 3294.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:30:00Z", + "Date": "2025-11-06T18:44:59Z", + "Open": 3308.63, + "Close": 3334.68, + "High": 3339.06, + "Low": 3307.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T18:45:00Z", + "Date": "2025-11-06T18:59:59Z", + "Open": 3334.68, + "Close": 3327.69, + "High": 3350.79, + "Low": 3324.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:00:00Z", + "Date": "2025-11-06T19:14:59Z", + "Open": 3327.69, + "Close": 3339.01, + "High": 3340.19, + "Low": 3323.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:15:00Z", + "Date": "2025-11-06T19:29:59Z", + "Open": 3339.01, + "Close": 3337.03, + "High": 3342.79, + "Low": 3329.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:30:00Z", + "Date": "2025-11-06T19:44:59Z", + "Open": 3337.03, + "Close": 3321.9, + "High": 3341.74, + "Low": 3315.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T19:45:00Z", + "Date": "2025-11-06T19:59:59Z", + "Open": 3321.9, + "Close": 3324.31, + "High": 3330.42, + "Low": 3308.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:00:00Z", + "Date": "2025-11-06T20:14:59Z", + "Open": 3324.31, + "Close": 3316.56, + "High": 3335.34, + "Low": 3315.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:15:00Z", + "Date": "2025-11-06T20:29:59Z", + "Open": 3316.56, + "Close": 3306.73, + "High": 3324.11, + "Low": 3304.31, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:30:00Z", + "Date": "2025-11-06T20:44:59Z", + "Open": 3306.73, + "Close": 3291.31, + "High": 3311.19, + "Low": 3289.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T20:45:00Z", + "Date": "2025-11-06T20:59:59Z", + "Open": 3291.31, + "Close": 3304.81, + "High": 3304.88, + "Low": 3286.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:00:00Z", + "Date": "2025-11-06T21:14:59Z", + "Open": 3304.81, + "Close": 3298.75, + "High": 3307.58, + "Low": 3291.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:15:00Z", + "Date": "2025-11-06T21:29:59Z", + "Open": 3298.75, + "Close": 3314.24, + "High": 3315.57, + "Low": 3293.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:30:00Z", + "Date": "2025-11-06T21:44:59Z", + "Open": 3314.24, + "Close": 3322.62, + "High": 3329.67, + "Low": 3311.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T21:45:00Z", + "Date": "2025-11-06T21:59:59Z", + "Open": 3322.62, + "Close": 3324.42, + "High": 3333.49, + "Low": 3312.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:00:00Z", + "Date": "2025-11-06T22:14:59Z", + "Open": 3324.42, + "Close": 3311.18, + "High": 3328.76, + "Low": 3311.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:15:00Z", + "Date": "2025-11-06T22:29:59Z", + "Open": 3311.18, + "Close": 3311.42, + "High": 3320.91, + "Low": 3306.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:30:00Z", + "Date": "2025-11-06T22:44:59Z", + "Open": 3311.42, + "Close": 3302.61, + "High": 3317.36, + "Low": 3298.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T22:45:00Z", + "Date": "2025-11-06T22:59:59Z", + "Open": 3302.61, + "Close": 3318.14, + "High": 3321.28, + "Low": 3294.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:00:00Z", + "Date": "2025-11-06T23:14:59Z", + "Open": 3318.14, + "Close": 3311.1, + "High": 3318.14, + "Low": 3299.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:15:00Z", + "Date": "2025-11-06T23:29:59Z", + "Open": 3311.1, + "Close": 3302.63, + "High": 3315.15, + "Low": 3288.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:30:00Z", + "Date": "2025-11-06T23:44:59Z", + "Open": 3302.63, + "Close": 3302.19, + "High": 3305.44, + "Low": 3289.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-06T23:45:00Z", + "Date": "2025-11-06T23:59:59Z", + "Open": 3302.19, + "Close": 3313.44, + "High": 3313.53, + "Low": 3301.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:00:00Z", + "Date": "2025-11-07T00:14:59Z", + "Open": 3313.44, + "Close": 3315.64, + "High": 3327.62, + "Low": 3308.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:15:00Z", + "Date": "2025-11-07T00:29:59Z", + "Open": 3315.64, + "Close": 3300.37, + "High": 3325.83, + "Low": 3292.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:30:00Z", + "Date": "2025-11-07T00:44:59Z", + "Open": 3300.37, + "Close": 3323.37, + "High": 3330.13, + "Low": 3293.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T00:45:00Z", + "Date": "2025-11-07T00:59:59Z", + "Open": 3323.37, + "Close": 3323.26, + "High": 3330.73, + "Low": 3314.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:00:00Z", + "Date": "2025-11-07T01:14:59Z", + "Open": 3323.26, + "Close": 3308.01, + "High": 3329.03, + "Low": 3294.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:15:00Z", + "Date": "2025-11-07T01:29:59Z", + "Open": 3308.01, + "Close": 3320.35, + "High": 3326.28, + "Low": 3303.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:30:00Z", + "Date": "2025-11-07T01:44:59Z", + "Open": 3320.35, + "Close": 3291.22, + "High": 3320.54, + "Low": 3275.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T01:45:00Z", + "Date": "2025-11-07T01:59:59Z", + "Open": 3291.22, + "Close": 3323.07, + "High": 3323.43, + "Low": 3286.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:00:00Z", + "Date": "2025-11-07T02:14:59Z", + "Open": 3323.07, + "Close": 3315.71, + "High": 3325.42, + "Low": 3313.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:15:00Z", + "Date": "2025-11-07T02:29:59Z", + "Open": 3315.71, + "Close": 3303.44, + "High": 3323.19, + "Low": 3302.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:30:00Z", + "Date": "2025-11-07T02:44:59Z", + "Open": 3303.44, + "Close": 3325.82, + "High": 3329.73, + "Low": 3303.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T02:45:00Z", + "Date": "2025-11-07T02:59:59Z", + "Open": 3325.82, + "Close": 3344.55, + "High": 3348.45, + "Low": 3321.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:00:00Z", + "Date": "2025-11-07T03:14:59Z", + "Open": 3344.55, + "Close": 3356.52, + "High": 3358.25, + "Low": 3341.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:15:00Z", + "Date": "2025-11-07T03:29:59Z", + "Open": 3356.52, + "Close": 3360.43, + "High": 3363.8, + "Low": 3352.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:30:00Z", + "Date": "2025-11-07T03:44:59Z", + "Open": 3360.43, + "Close": 3350.95, + "High": 3360.8, + "Low": 3348.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T03:45:00Z", + "Date": "2025-11-07T03:59:59Z", + "Open": 3350.95, + "Close": 3343.26, + "High": 3350.97, + "Low": 3341.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:00:00Z", + "Date": "2025-11-07T04:14:59Z", + "Open": 3343.26, + "Close": 3327.36, + "High": 3345.86, + "Low": 3327.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:15:00Z", + "Date": "2025-11-07T04:29:59Z", + "Open": 3327.36, + "Close": 3339.11, + "High": 3341.2, + "Low": 3327.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:30:00Z", + "Date": "2025-11-07T04:44:59Z", + "Open": 3339.11, + "Close": 3329.29, + "High": 3339.19, + "Low": 3317.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T04:45:00Z", + "Date": "2025-11-07T04:59:59Z", + "Open": 3329.29, + "Close": 3336.86, + "High": 3338.34, + "Low": 3327.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:00:00Z", + "Date": "2025-11-07T05:14:59Z", + "Open": 3336.86, + "Close": 3358.89, + "High": 3361.83, + "Low": 3336.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:15:00Z", + "Date": "2025-11-07T05:29:59Z", + "Open": 3358.89, + "Close": 3357.77, + "High": 3360.79, + "Low": 3350.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:30:00Z", + "Date": "2025-11-07T05:44:59Z", + "Open": 3357.77, + "Close": 3357.15, + "High": 3363.14, + "Low": 3354.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T05:45:00Z", + "Date": "2025-11-07T05:59:59Z", + "Open": 3357.15, + "Close": 3364.93, + "High": 3365.9, + "Low": 3354.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:00:00Z", + "Date": "2025-11-07T06:14:59Z", + "Open": 3364.93, + "Close": 3363.11, + "High": 3365.99, + "Low": 3357.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:15:00Z", + "Date": "2025-11-07T06:29:59Z", + "Open": 3363.11, + "Close": 3358.98, + "High": 3368.12, + "Low": 3358.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:30:00Z", + "Date": "2025-11-07T06:44:59Z", + "Open": 3358.98, + "Close": 3354.25, + "High": 3359.43, + "Low": 3350.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T06:45:00Z", + "Date": "2025-11-07T06:59:59Z", + "Open": 3354.25, + "Close": 3346.32, + "High": 3354.51, + "Low": 3345.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:00:00Z", + "Date": "2025-11-07T07:14:59Z", + "Open": 3346.32, + "Close": 3352.62, + "High": 3358.85, + "Low": 3346.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:15:00Z", + "Date": "2025-11-07T07:29:59Z", + "Open": 3352.62, + "Close": 3343.83, + "High": 3362.77, + "Low": 3339.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:30:00Z", + "Date": "2025-11-07T07:44:59Z", + "Open": 3343.83, + "Close": 3345.02, + "High": 3345.96, + "Low": 3334.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T07:45:00Z", + "Date": "2025-11-07T07:59:59Z", + "Open": 3345.02, + "Close": 3356.52, + "High": 3357.58, + "Low": 3344.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:00:00Z", + "Date": "2025-11-07T08:14:59Z", + "Open": 3356.52, + "Close": 3356.49, + "High": 3358.8, + "Low": 3351.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:15:00Z", + "Date": "2025-11-07T08:29:59Z", + "Open": 3356.49, + "Close": 3347.85, + "High": 3357.95, + "Low": 3341.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:30:00Z", + "Date": "2025-11-07T08:44:59Z", + "Open": 3347.85, + "Close": 3335.58, + "High": 3348.9, + "Low": 3332.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T08:45:00Z", + "Date": "2025-11-07T08:59:59Z", + "Open": 3335.58, + "Close": 3340.4, + "High": 3340.8, + "Low": 3333.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:00:00Z", + "Date": "2025-11-07T09:14:59Z", + "Open": 3340.4, + "Close": 3324.62, + "High": 3340.4, + "Low": 3320.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:15:00Z", + "Date": "2025-11-07T09:29:59Z", + "Open": 3324.62, + "Close": 3305.57, + "High": 3331.99, + "Low": 3304.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:30:00Z", + "Date": "2025-11-07T09:44:59Z", + "Open": 3305.57, + "Close": 3293.13, + "High": 3310.92, + "Low": 3288.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T09:45:00Z", + "Date": "2025-11-07T09:59:59Z", + "Open": 3293.13, + "Close": 3299.69, + "High": 3300.64, + "Low": 3289.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:00:00Z", + "Date": "2025-11-07T10:14:59Z", + "Open": 3299.69, + "Close": 3292.47, + "High": 3308.2, + "Low": 3292.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:15:00Z", + "Date": "2025-11-07T10:29:59Z", + "Open": 3292.47, + "Close": 3277.68, + "High": 3292.81, + "Low": 3273.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:30:00Z", + "Date": "2025-11-07T10:44:59Z", + "Open": 3277.68, + "Close": 3287.77, + "High": 3287.98, + "Low": 3277.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T10:45:00Z", + "Date": "2025-11-07T10:59:59Z", + "Open": 3287.77, + "Close": 3278.77, + "High": 3288.16, + "Low": 3270.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:00:00Z", + "Date": "2025-11-07T11:14:59Z", + "Open": 3278.77, + "Close": 3253.37, + "High": 3278.77, + "Low": 3252.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:15:00Z", + "Date": "2025-11-07T11:29:59Z", + "Open": 3253.37, + "Close": 3228.64, + "High": 3258.7, + "Low": 3224.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:30:00Z", + "Date": "2025-11-07T11:44:59Z", + "Open": 3228.64, + "Close": 3237.13, + "High": 3242.05, + "Low": 3225.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T11:45:00Z", + "Date": "2025-11-07T11:59:59Z", + "Open": 3237.13, + "Close": 3258.81, + "High": 3264.16, + "Low": 3236.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:00:00Z", + "Date": "2025-11-07T12:14:59Z", + "Open": 3258.81, + "Close": 3246.64, + "High": 3270.82, + "Low": 3245.11, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:15:00Z", + "Date": "2025-11-07T12:29:59Z", + "Open": 3246.64, + "Close": 3213.35, + "High": 3248.76, + "Low": 3208.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:30:00Z", + "Date": "2025-11-07T12:44:59Z", + "Open": 3213.35, + "Close": 3212.37, + "High": 3215.71, + "Low": 3195.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T12:45:00Z", + "Date": "2025-11-07T12:59:59Z", + "Open": 3212.37, + "Close": 3220.5, + "High": 3222.45, + "Low": 3194.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:00:00Z", + "Date": "2025-11-07T13:14:59Z", + "Open": 3220.5, + "Close": 3228.04, + "High": 3239.62, + "Low": 3211.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:15:00Z", + "Date": "2025-11-07T13:29:59Z", + "Open": 3228.04, + "Close": 3233.53, + "High": 3246.46, + "Low": 3221.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:30:00Z", + "Date": "2025-11-07T13:44:59Z", + "Open": 3233.53, + "Close": 3230.82, + "High": 3241.92, + "Low": 3225.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T13:45:00Z", + "Date": "2025-11-07T13:59:59Z", + "Open": 3230.82, + "Close": 3239.01, + "High": 3247.65, + "Low": 3229.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:00:00Z", + "Date": "2025-11-07T14:14:59Z", + "Open": 3239.01, + "Close": 3236.74, + "High": 3245.89, + "Low": 3224.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:15:00Z", + "Date": "2025-11-07T14:29:59Z", + "Open": 3236.74, + "Close": 3228.65, + "High": 3237.11, + "Low": 3223.36, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:30:00Z", + "Date": "2025-11-07T14:44:59Z", + "Open": 3228.65, + "Close": 3266.36, + "High": 3266.48, + "Low": 3192.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T14:45:00Z", + "Date": "2025-11-07T14:59:59Z", + "Open": 3266.36, + "Close": 3285.91, + "High": 3296.49, + "Low": 3253.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:00:00Z", + "Date": "2025-11-07T15:14:59Z", + "Open": 3285.91, + "Close": 3310.77, + "High": 3310.87, + "Low": 3260.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:15:00Z", + "Date": "2025-11-07T15:29:59Z", + "Open": 3310.77, + "Close": 3307.11, + "High": 3315.59, + "Low": 3290.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:30:00Z", + "Date": "2025-11-07T15:44:59Z", + "Open": 3307.11, + "Close": 3282.72, + "High": 3312.4, + "Low": 3279.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T15:45:00Z", + "Date": "2025-11-07T15:59:59Z", + "Open": 3282.72, + "Close": 3295.16, + "High": 3313.2, + "Low": 3279.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:00:00Z", + "Date": "2025-11-07T16:14:59Z", + "Open": 3295.16, + "Close": 3274.03, + "High": 3301.91, + "Low": 3271.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:15:00Z", + "Date": "2025-11-07T16:29:59Z", + "Open": 3274.03, + "Close": 3322.5, + "High": 3330.54, + "Low": 3272.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:30:00Z", + "Date": "2025-11-07T16:44:59Z", + "Open": 3322.5, + "Close": 3316.03, + "High": 3325.91, + "Low": 3302.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T16:45:00Z", + "Date": "2025-11-07T16:59:59Z", + "Open": 3316.03, + "Close": 3306.85, + "High": 3320.94, + "Low": 3293.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:00:00Z", + "Date": "2025-11-07T17:14:59Z", + "Open": 3306.85, + "Close": 3330.64, + "High": 3330.98, + "Low": 3295.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:15:00Z", + "Date": "2025-11-07T17:29:59Z", + "Open": 3330.64, + "Close": 3376.09, + "High": 3385.05, + "Low": 3328.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:30:00Z", + "Date": "2025-11-07T17:44:59Z", + "Open": 3376.09, + "Close": 3383.98, + "High": 3393.28, + "Low": 3374.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T17:45:00Z", + "Date": "2025-11-07T17:59:59Z", + "Open": 3383.98, + "Close": 3383.37, + "High": 3388.1, + "Low": 3364.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:00:00Z", + "Date": "2025-11-07T18:14:59Z", + "Open": 3383.37, + "Close": 3394.83, + "High": 3398.56, + "Low": 3376.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:15:00Z", + "Date": "2025-11-07T18:29:59Z", + "Open": 3394.83, + "Close": 3419.69, + "High": 3420.39, + "Low": 3385.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:30:00Z", + "Date": "2025-11-07T18:44:59Z", + "Open": 3419.69, + "Close": 3427.35, + "High": 3433.44, + "Low": 3415.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T18:45:00Z", + "Date": "2025-11-07T18:59:59Z", + "Open": 3427.35, + "Close": 3424.02, + "High": 3429.97, + "Low": 3409.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:00:00Z", + "Date": "2025-11-07T19:14:59Z", + "Open": 3424.02, + "Close": 3434.48, + "High": 3436.34, + "Low": 3415.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:15:00Z", + "Date": "2025-11-07T19:29:59Z", + "Open": 3434.48, + "Close": 3425.62, + "High": 3437.85, + "Low": 3422.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:30:00Z", + "Date": "2025-11-07T19:44:59Z", + "Open": 3425.62, + "Close": 3445.17, + "High": 3448.18, + "Low": 3425.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T19:45:00Z", + "Date": "2025-11-07T19:59:59Z", + "Open": 3445.17, + "Close": 3441.93, + "High": 3446.36, + "Low": 3431.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:00:00Z", + "Date": "2025-11-07T20:14:59Z", + "Open": 3441.93, + "Close": 3442.01, + "High": 3450.22, + "Low": 3429.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:15:00Z", + "Date": "2025-11-07T20:29:59Z", + "Open": 3442.01, + "Close": 3444.0, + "High": 3447.88, + "Low": 3428.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:30:00Z", + "Date": "2025-11-07T20:44:59Z", + "Open": 3444.0, + "Close": 3461.44, + "High": 3464.4, + "Low": 3443.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T20:45:00Z", + "Date": "2025-11-07T20:59:59Z", + "Open": 3461.44, + "Close": 3464.39, + "High": 3470.41, + "Low": 3455.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:00:00Z", + "Date": "2025-11-07T21:14:59Z", + "Open": 3464.39, + "Close": 3459.2, + "High": 3464.99, + "Low": 3448.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:15:00Z", + "Date": "2025-11-07T21:29:59Z", + "Open": 3459.2, + "Close": 3463.09, + "High": 3467.98, + "Low": 3458.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:30:00Z", + "Date": "2025-11-07T21:44:59Z", + "Open": 3463.09, + "Close": 3464.01, + "High": 3466.98, + "Low": 3460.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T21:45:00Z", + "Date": "2025-11-07T21:59:59Z", + "Open": 3464.01, + "Close": 3467.48, + "High": 3468.89, + "Low": 3460.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:00:00Z", + "Date": "2025-11-07T22:14:59Z", + "Open": 3467.48, + "Close": 3448.33, + "High": 3471.98, + "Low": 3446.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:15:00Z", + "Date": "2025-11-07T22:29:59Z", + "Open": 3448.33, + "Close": 3458.32, + "High": 3460.06, + "Low": 3448.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:30:00Z", + "Date": "2025-11-07T22:44:59Z", + "Open": 3458.32, + "Close": 3448.37, + "High": 3458.49, + "Low": 3445.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T22:45:00Z", + "Date": "2025-11-07T22:59:59Z", + "Open": 3448.37, + "Close": 3444.76, + "High": 3455.21, + "Low": 3443.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:00:00Z", + "Date": "2025-11-07T23:14:59Z", + "Open": 3444.76, + "Close": 3442.95, + "High": 3448.81, + "Low": 3440.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:15:00Z", + "Date": "2025-11-07T23:29:59Z", + "Open": 3442.95, + "Close": 3435.63, + "High": 3445.44, + "Low": 3433.92, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:30:00Z", + "Date": "2025-11-07T23:44:59Z", + "Open": 3435.63, + "Close": 3435.99, + "High": 3445.52, + "Low": 3433.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-07T23:45:00Z", + "Date": "2025-11-07T23:59:59Z", + "Open": 3435.99, + "Close": 3434.5, + "High": 3439.81, + "Low": 3431.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:00:00Z", + "Date": "2025-11-08T00:14:59Z", + "Open": 3434.5, + "Close": 3430.85, + "High": 3436.92, + "Low": 3421.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:15:00Z", + "Date": "2025-11-08T00:29:59Z", + "Open": 3430.85, + "Close": 3423.31, + "High": 3437.75, + "Low": 3422.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:30:00Z", + "Date": "2025-11-08T00:44:59Z", + "Open": 3423.31, + "Close": 3430.11, + "High": 3431.42, + "Low": 3407.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T00:45:00Z", + "Date": "2025-11-08T00:59:59Z", + "Open": 3430.11, + "Close": 3421.45, + "High": 3446.1, + "Low": 3421.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:00:00Z", + "Date": "2025-11-08T01:14:59Z", + "Open": 3421.45, + "Close": 3433.43, + "High": 3442.96, + "Low": 3419.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:15:00Z", + "Date": "2025-11-08T01:29:59Z", + "Open": 3433.43, + "Close": 3435.06, + "High": 3444.59, + "Low": 3431.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:30:00Z", + "Date": "2025-11-08T01:44:59Z", + "Open": 3435.06, + "Close": 3435.0, + "High": 3443.18, + "Low": 3426.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T01:45:00Z", + "Date": "2025-11-08T01:59:59Z", + "Open": 3435.0, + "Close": 3434.79, + "High": 3440.07, + "Low": 3429.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:00:00Z", + "Date": "2025-11-08T02:14:59Z", + "Open": 3434.79, + "Close": 3446.58, + "High": 3453.57, + "Low": 3430.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:15:00Z", + "Date": "2025-11-08T02:29:59Z", + "Open": 3446.58, + "Close": 3450.07, + "High": 3456.52, + "Low": 3443.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:30:00Z", + "Date": "2025-11-08T02:44:59Z", + "Open": 3450.07, + "Close": 3452.94, + "High": 3458.02, + "Low": 3447.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T02:45:00Z", + "Date": "2025-11-08T02:59:59Z", + "Open": 3452.94, + "Close": 3439.2, + "High": 3456.47, + "Low": 3438.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:00:00Z", + "Date": "2025-11-08T03:14:59Z", + "Open": 3439.2, + "Close": 3445.29, + "High": 3455.71, + "Low": 3437.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:15:00Z", + "Date": "2025-11-08T03:29:59Z", + "Open": 3445.29, + "Close": 3453.04, + "High": 3455.46, + "Low": 3442.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:30:00Z", + "Date": "2025-11-08T03:44:59Z", + "Open": 3453.04, + "Close": 3454.19, + "High": 3459.59, + "Low": 3444.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T03:45:00Z", + "Date": "2025-11-08T03:59:59Z", + "Open": 3454.19, + "Close": 3452.29, + "High": 3464.67, + "Low": 3451.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:00:00Z", + "Date": "2025-11-08T04:14:59Z", + "Open": 3452.29, + "Close": 3458.19, + "High": 3463.05, + "Low": 3452.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:15:00Z", + "Date": "2025-11-08T04:29:59Z", + "Open": 3458.19, + "Close": 3449.27, + "High": 3468.95, + "Low": 3448.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:30:00Z", + "Date": "2025-11-08T04:44:59Z", + "Open": 3449.27, + "Close": 3471.52, + "High": 3483.16, + "Low": 3446.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T04:45:00Z", + "Date": "2025-11-08T04:59:59Z", + "Open": 3471.52, + "Close": 3457.09, + "High": 3477.08, + "Low": 3455.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:00:00Z", + "Date": "2025-11-08T05:14:59Z", + "Open": 3457.09, + "Close": 3445.48, + "High": 3465.05, + "Low": 3440.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:15:00Z", + "Date": "2025-11-08T05:29:59Z", + "Open": 3445.48, + "Close": 3443.59, + "High": 3450.35, + "Low": 3435.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:30:00Z", + "Date": "2025-11-08T05:44:59Z", + "Open": 3443.59, + "Close": 3437.7, + "High": 3446.87, + "Low": 3433.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T05:45:00Z", + "Date": "2025-11-08T05:59:59Z", + "Open": 3437.7, + "Close": 3429.2, + "High": 3442.38, + "Low": 3427.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:00:00Z", + "Date": "2025-11-08T06:14:59Z", + "Open": 3429.2, + "Close": 3419.51, + "High": 3434.03, + "Low": 3418.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:15:00Z", + "Date": "2025-11-08T06:29:59Z", + "Open": 3419.51, + "Close": 3443.21, + "High": 3447.3, + "Low": 3419.38, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:30:00Z", + "Date": "2025-11-08T06:44:59Z", + "Open": 3443.21, + "Close": 3448.86, + "High": 3453.01, + "Low": 3442.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T06:45:00Z", + "Date": "2025-11-08T06:59:59Z", + "Open": 3448.86, + "Close": 3443.87, + "High": 3453.68, + "Low": 3440.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:00:00Z", + "Date": "2025-11-08T07:14:59Z", + "Open": 3443.87, + "Close": 3438.68, + "High": 3444.53, + "Low": 3434.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:15:00Z", + "Date": "2025-11-08T07:29:59Z", + "Open": 3438.68, + "Close": 3432.1, + "High": 3443.45, + "Low": 3423.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:30:00Z", + "Date": "2025-11-08T07:44:59Z", + "Open": 3432.1, + "Close": 3443.49, + "High": 3444.63, + "Low": 3428.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T07:45:00Z", + "Date": "2025-11-08T07:59:59Z", + "Open": 3443.49, + "Close": 3446.17, + "High": 3449.98, + "Low": 3443.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:00:00Z", + "Date": "2025-11-08T08:14:59Z", + "Open": 3446.17, + "Close": 3448.15, + "High": 3452.85, + "Low": 3441.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:15:00Z", + "Date": "2025-11-08T08:29:59Z", + "Open": 3448.15, + "Close": 3450.14, + "High": 3455.49, + "Low": 3434.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:30:00Z", + "Date": "2025-11-08T08:44:59Z", + "Open": 3450.14, + "Close": 3462.67, + "High": 3465.3, + "Low": 3449.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T08:45:00Z", + "Date": "2025-11-08T08:59:59Z", + "Open": 3462.67, + "Close": 3452.95, + "High": 3467.09, + "Low": 3452.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:00:00Z", + "Date": "2025-11-08T09:14:59Z", + "Open": 3452.95, + "Close": 3449.17, + "High": 3453.56, + "Low": 3446.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:15:00Z", + "Date": "2025-11-08T09:29:59Z", + "Open": 3449.17, + "Close": 3458.83, + "High": 3461.46, + "Low": 3447.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:30:00Z", + "Date": "2025-11-08T09:44:59Z", + "Open": 3458.83, + "Close": 3457.06, + "High": 3463.31, + "Low": 3455.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T09:45:00Z", + "Date": "2025-11-08T09:59:59Z", + "Open": 3457.06, + "Close": 3438.12, + "High": 3458.69, + "Low": 3437.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:00:00Z", + "Date": "2025-11-08T10:14:59Z", + "Open": 3438.12, + "Close": 3435.18, + "High": 3439.77, + "Low": 3433.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:15:00Z", + "Date": "2025-11-08T10:29:59Z", + "Open": 3435.18, + "Close": 3446.64, + "High": 3447.38, + "Low": 3431.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:30:00Z", + "Date": "2025-11-08T10:44:59Z", + "Open": 3446.64, + "Close": 3444.43, + "High": 3448.27, + "Low": 3441.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T10:45:00Z", + "Date": "2025-11-08T10:59:59Z", + "Open": 3444.43, + "Close": 3444.49, + "High": 3448.27, + "Low": 3442.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:00:00Z", + "Date": "2025-11-08T11:14:59Z", + "Open": 3444.49, + "Close": 3452.05, + "High": 3452.74, + "Low": 3441.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:15:00Z", + "Date": "2025-11-08T11:29:59Z", + "Open": 3452.05, + "Close": 3449.12, + "High": 3454.5, + "Low": 3447.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:30:00Z", + "Date": "2025-11-08T11:44:59Z", + "Open": 3449.12, + "Close": 3418.48, + "High": 3449.75, + "Low": 3417.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T11:45:00Z", + "Date": "2025-11-08T11:59:59Z", + "Open": 3418.48, + "Close": 3411.47, + "High": 3423.96, + "Low": 3404.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:00:00Z", + "Date": "2025-11-08T12:14:59Z", + "Open": 3411.47, + "Close": 3398.84, + "High": 3416.61, + "Low": 3398.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:15:00Z", + "Date": "2025-11-08T12:29:59Z", + "Open": 3398.84, + "Close": 3407.18, + "High": 3413.12, + "Low": 3398.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:30:00Z", + "Date": "2025-11-08T12:44:59Z", + "Open": 3407.18, + "Close": 3403.63, + "High": 3411.44, + "Low": 3403.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T12:45:00Z", + "Date": "2025-11-08T12:59:59Z", + "Open": 3403.63, + "Close": 3407.24, + "High": 3409.11, + "Low": 3401.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:00:00Z", + "Date": "2025-11-08T13:14:59Z", + "Open": 3407.24, + "Close": 3404.48, + "High": 3409.34, + "Low": 3390.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:15:00Z", + "Date": "2025-11-08T13:29:59Z", + "Open": 3404.48, + "Close": 3399.53, + "High": 3405.49, + "Low": 3389.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:30:00Z", + "Date": "2025-11-08T13:44:59Z", + "Open": 3399.53, + "Close": 3405.97, + "High": 3411.01, + "Low": 3389.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T13:45:00Z", + "Date": "2025-11-08T13:59:59Z", + "Open": 3405.97, + "Close": 3395.37, + "High": 3407.28, + "Low": 3394.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:00:00Z", + "Date": "2025-11-08T14:14:59Z", + "Open": 3395.37, + "Close": 3379.09, + "High": 3399.95, + "Low": 3376.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:15:00Z", + "Date": "2025-11-08T14:29:59Z", + "Open": 3379.09, + "Close": 3384.17, + "High": 3386.59, + "Low": 3372.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:30:00Z", + "Date": "2025-11-08T14:44:59Z", + "Open": 3384.17, + "Close": 3402.19, + "High": 3409.84, + "Low": 3383.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T14:45:00Z", + "Date": "2025-11-08T14:59:59Z", + "Open": 3402.19, + "Close": 3398.69, + "High": 3406.17, + "Low": 3397.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:00:00Z", + "Date": "2025-11-08T15:14:59Z", + "Open": 3398.69, + "Close": 3395.58, + "High": 3402.81, + "Low": 3391.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:15:00Z", + "Date": "2025-11-08T15:29:59Z", + "Open": 3395.58, + "Close": 3381.62, + "High": 3402.74, + "Low": 3377.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:30:00Z", + "Date": "2025-11-08T15:44:59Z", + "Open": 3381.62, + "Close": 3376.25, + "High": 3387.6, + "Low": 3370.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T15:45:00Z", + "Date": "2025-11-08T15:59:59Z", + "Open": 3376.25, + "Close": 3375.97, + "High": 3385.75, + "Low": 3372.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:00:00Z", + "Date": "2025-11-08T16:14:59Z", + "Open": 3375.97, + "Close": 3381.08, + "High": 3382.14, + "Low": 3361.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:15:00Z", + "Date": "2025-11-08T16:29:59Z", + "Open": 3381.08, + "Close": 3375.03, + "High": 3383.13, + "Low": 3364.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:30:00Z", + "Date": "2025-11-08T16:44:59Z", + "Open": 3375.03, + "Close": 3369.73, + "High": 3380.75, + "Low": 3369.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T16:45:00Z", + "Date": "2025-11-08T16:59:59Z", + "Open": 3369.73, + "Close": 3367.14, + "High": 3371.01, + "Low": 3355.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:00:00Z", + "Date": "2025-11-08T17:14:59Z", + "Open": 3367.14, + "Close": 3367.42, + "High": 3370.12, + "Low": 3362.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:15:00Z", + "Date": "2025-11-08T17:29:59Z", + "Open": 3367.42, + "Close": 3389.05, + "High": 3391.05, + "Low": 3367.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:30:00Z", + "Date": "2025-11-08T17:44:59Z", + "Open": 3389.05, + "Close": 3391.7, + "High": 3395.1, + "Low": 3385.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T17:45:00Z", + "Date": "2025-11-08T17:59:59Z", + "Open": 3391.7, + "Close": 3398.35, + "High": 3399.26, + "Low": 3390.26, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:00:00Z", + "Date": "2025-11-08T18:14:59Z", + "Open": 3398.35, + "Close": 3396.75, + "High": 3398.68, + "Low": 3390.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:15:00Z", + "Date": "2025-11-08T18:29:59Z", + "Open": 3396.75, + "Close": 3388.53, + "High": 3396.87, + "Low": 3385.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:30:00Z", + "Date": "2025-11-08T18:44:59Z", + "Open": 3388.53, + "Close": 3395.16, + "High": 3396.15, + "Low": 3388.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T18:45:00Z", + "Date": "2025-11-08T18:59:59Z", + "Open": 3395.16, + "Close": 3401.84, + "High": 3406.34, + "Low": 3395.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:00:00Z", + "Date": "2025-11-08T19:14:59Z", + "Open": 3401.84, + "Close": 3399.34, + "High": 3405.1, + "Low": 3398.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:15:00Z", + "Date": "2025-11-08T19:29:59Z", + "Open": 3399.34, + "Close": 3372.53, + "High": 3400.16, + "Low": 3362.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:30:00Z", + "Date": "2025-11-08T19:44:59Z", + "Open": 3372.53, + "Close": 3382.49, + "High": 3384.75, + "Low": 3370.34, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T19:45:00Z", + "Date": "2025-11-08T19:59:59Z", + "Open": 3382.49, + "Close": 3388.28, + "High": 3389.83, + "Low": 3380.75, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:00:00Z", + "Date": "2025-11-08T20:14:59Z", + "Open": 3388.28, + "Close": 3381.65, + "High": 3394.93, + "Low": 3380.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:15:00Z", + "Date": "2025-11-08T20:29:59Z", + "Open": 3381.65, + "Close": 3391.86, + "High": 3392.05, + "Low": 3380.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:30:00Z", + "Date": "2025-11-08T20:44:59Z", + "Open": 3391.86, + "Close": 3398.89, + "High": 3400.2, + "Low": 3390.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T20:45:00Z", + "Date": "2025-11-08T20:59:59Z", + "Open": 3398.89, + "Close": 3396.81, + "High": 3402.96, + "Low": 3395.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:00:00Z", + "Date": "2025-11-08T21:14:59Z", + "Open": 3396.81, + "Close": 3394.73, + "High": 3399.39, + "Low": 3393.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:15:00Z", + "Date": "2025-11-08T21:29:59Z", + "Open": 3394.73, + "Close": 3401.57, + "High": 3402.63, + "Low": 3394.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:30:00Z", + "Date": "2025-11-08T21:44:59Z", + "Open": 3401.57, + "Close": 3408.39, + "High": 3409.2, + "Low": 3400.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T21:45:00Z", + "Date": "2025-11-08T21:59:59Z", + "Open": 3408.39, + "Close": 3405.03, + "High": 3409.53, + "Low": 3402.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:00:00Z", + "Date": "2025-11-08T22:14:59Z", + "Open": 3405.03, + "Close": 3398.61, + "High": 3405.34, + "Low": 3397.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:15:00Z", + "Date": "2025-11-08T22:29:59Z", + "Open": 3398.61, + "Close": 3402.64, + "High": 3404.49, + "Low": 3393.59, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:30:00Z", + "Date": "2025-11-08T22:44:59Z", + "Open": 3402.64, + "Close": 3398.57, + "High": 3403.64, + "Low": 3397.65, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T22:45:00Z", + "Date": "2025-11-08T22:59:59Z", + "Open": 3398.57, + "Close": 3408.42, + "High": 3410.45, + "Low": 3398.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:00:00Z", + "Date": "2025-11-08T23:14:59Z", + "Open": 3408.42, + "Close": 3409.37, + "High": 3410.1, + "Low": 3403.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:15:00Z", + "Date": "2025-11-08T23:29:59Z", + "Open": 3409.37, + "Close": 3407.71, + "High": 3411.62, + "Low": 3406.53, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:30:00Z", + "Date": "2025-11-08T23:44:59Z", + "Open": 3407.71, + "Close": 3405.91, + "High": 3413.72, + "Low": 3405.39, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-08T23:45:00Z", + "Date": "2025-11-08T23:59:59Z", + "Open": 3405.91, + "Close": 3400.57, + "High": 3407.05, + "Low": 3399.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:00:00Z", + "Date": "2025-11-09T00:14:59Z", + "Open": 3400.57, + "Close": 3386.81, + "High": 3401.59, + "Low": 3386.35, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:15:00Z", + "Date": "2025-11-09T00:29:59Z", + "Open": 3386.81, + "Close": 3375.79, + "High": 3386.86, + "Low": 3371.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:30:00Z", + "Date": "2025-11-09T00:44:59Z", + "Open": 3375.79, + "Close": 3391.08, + "High": 3392.72, + "Low": 3375.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T00:45:00Z", + "Date": "2025-11-09T00:59:59Z", + "Open": 3391.08, + "Close": 3383.48, + "High": 3391.66, + "Low": 3380.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:00:00Z", + "Date": "2025-11-09T01:14:59Z", + "Open": 3383.48, + "Close": 3391.91, + "High": 3397.47, + "Low": 3381.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:15:00Z", + "Date": "2025-11-09T01:29:59Z", + "Open": 3391.91, + "Close": 3388.39, + "High": 3394.39, + "Low": 3385.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:30:00Z", + "Date": "2025-11-09T01:44:59Z", + "Open": 3388.39, + "Close": 3395.64, + "High": 3396.37, + "Low": 3378.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T01:45:00Z", + "Date": "2025-11-09T01:59:59Z", + "Open": 3395.64, + "Close": 3399.54, + "High": 3403.02, + "Low": 3395.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:00:00Z", + "Date": "2025-11-09T02:14:59Z", + "Open": 3399.54, + "Close": 3392.5, + "High": 3399.75, + "Low": 3389.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:15:00Z", + "Date": "2025-11-09T02:29:59Z", + "Open": 3392.5, + "Close": 3392.03, + "High": 3398.8, + "Low": 3390.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:30:00Z", + "Date": "2025-11-09T02:44:59Z", + "Open": 3392.03, + "Close": 3377.84, + "High": 3392.4, + "Low": 3374.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T02:45:00Z", + "Date": "2025-11-09T02:59:59Z", + "Open": 3377.84, + "Close": 3367.09, + "High": 3384.98, + "Low": 3364.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:00:00Z", + "Date": "2025-11-09T03:14:59Z", + "Open": 3367.09, + "Close": 3370.74, + "High": 3374.16, + "Low": 3365.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:15:00Z", + "Date": "2025-11-09T03:29:59Z", + "Open": 3370.74, + "Close": 3362.15, + "High": 3375.71, + "Low": 3358.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:30:00Z", + "Date": "2025-11-09T03:44:59Z", + "Open": 3362.15, + "Close": 3369.0, + "High": 3373.6, + "Low": 3357.83, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T03:45:00Z", + "Date": "2025-11-09T03:59:59Z", + "Open": 3369.0, + "Close": 3374.88, + "High": 3377.61, + "Low": 3363.7, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:00:00Z", + "Date": "2025-11-09T04:14:59Z", + "Open": 3374.88, + "Close": 3378.69, + "High": 3379.03, + "Low": 3371.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:15:00Z", + "Date": "2025-11-09T04:29:59Z", + "Open": 3378.69, + "Close": 3384.75, + "High": 3388.87, + "Low": 3378.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:30:00Z", + "Date": "2025-11-09T04:44:59Z", + "Open": 3384.75, + "Close": 3374.64, + "High": 3385.85, + "Low": 3373.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T04:45:00Z", + "Date": "2025-11-09T04:59:59Z", + "Open": 3374.64, + "Close": 3373.61, + "High": 3376.34, + "Low": 3369.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:00:00Z", + "Date": "2025-11-09T05:14:59Z", + "Open": 3373.61, + "Close": 3389.37, + "High": 3390.29, + "Low": 3371.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:15:00Z", + "Date": "2025-11-09T05:29:59Z", + "Open": 3389.37, + "Close": 3405.81, + "High": 3407.48, + "Low": 3389.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:30:00Z", + "Date": "2025-11-09T05:44:59Z", + "Open": 3405.81, + "Close": 3398.09, + "High": 3407.64, + "Low": 3391.45, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T05:45:00Z", + "Date": "2025-11-09T05:59:59Z", + "Open": 3398.09, + "Close": 3404.4, + "High": 3404.73, + "Low": 3397.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:00:00Z", + "Date": "2025-11-09T06:14:59Z", + "Open": 3404.4, + "Close": 3406.41, + "High": 3407.15, + "Low": 3399.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:15:00Z", + "Date": "2025-11-09T06:29:59Z", + "Open": 3406.41, + "Close": 3407.26, + "High": 3409.84, + "Low": 3405.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:30:00Z", + "Date": "2025-11-09T06:44:59Z", + "Open": 3407.26, + "Close": 3413.31, + "High": 3418.06, + "Low": 3401.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T06:45:00Z", + "Date": "2025-11-09T06:59:59Z", + "Open": 3413.31, + "Close": 3404.18, + "High": 3415.09, + "Low": 3401.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:00:00Z", + "Date": "2025-11-09T07:14:59Z", + "Open": 3404.18, + "Close": 3412.6, + "High": 3413.93, + "Low": 3401.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:15:00Z", + "Date": "2025-11-09T07:29:59Z", + "Open": 3412.6, + "Close": 3409.92, + "High": 3415.31, + "Low": 3407.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:30:00Z", + "Date": "2025-11-09T07:44:59Z", + "Open": 3409.92, + "Close": 3416.08, + "High": 3419.32, + "Low": 3409.79, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T07:45:00Z", + "Date": "2025-11-09T07:59:59Z", + "Open": 3416.08, + "Close": 3422.05, + "High": 3424.82, + "Low": 3414.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:00:00Z", + "Date": "2025-11-09T08:14:59Z", + "Open": 3422.05, + "Close": 3421.17, + "High": 3422.68, + "Low": 3416.01, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:15:00Z", + "Date": "2025-11-09T08:29:59Z", + "Open": 3421.17, + "Close": 3412.5, + "High": 3423.3, + "Low": 3409.04, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:30:00Z", + "Date": "2025-11-09T08:44:59Z", + "Open": 3412.5, + "Close": 3416.27, + "High": 3418.96, + "Low": 3410.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T08:45:00Z", + "Date": "2025-11-09T08:59:59Z", + "Open": 3416.27, + "Close": 3420.6, + "High": 3420.67, + "Low": 3411.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:00:00Z", + "Date": "2025-11-09T09:14:59Z", + "Open": 3420.6, + "Close": 3427.3, + "High": 3431.86, + "Low": 3419.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:15:00Z", + "Date": "2025-11-09T09:29:59Z", + "Open": 3427.3, + "Close": 3423.94, + "High": 3434.58, + "Low": 3422.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:30:00Z", + "Date": "2025-11-09T09:44:59Z", + "Open": 3423.94, + "Close": 3413.81, + "High": 3424.71, + "Low": 3413.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T09:45:00Z", + "Date": "2025-11-09T09:59:59Z", + "Open": 3413.81, + "Close": 3400.34, + "High": 3415.32, + "Low": 3398.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:00:00Z", + "Date": "2025-11-09T10:14:59Z", + "Open": 3400.34, + "Close": 3389.8, + "High": 3400.36, + "Low": 3387.74, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:15:00Z", + "Date": "2025-11-09T10:29:59Z", + "Open": 3389.8, + "Close": 3395.25, + "High": 3396.44, + "Low": 3381.57, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:30:00Z", + "Date": "2025-11-09T10:44:59Z", + "Open": 3395.25, + "Close": 3394.07, + "High": 3395.44, + "Low": 3384.27, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T10:45:00Z", + "Date": "2025-11-09T10:59:59Z", + "Open": 3394.07, + "Close": 3401.1, + "High": 3401.29, + "Low": 3393.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:00:00Z", + "Date": "2025-11-09T11:14:59Z", + "Open": 3401.1, + "Close": 3423.72, + "High": 3423.89, + "Low": 3400.91, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:15:00Z", + "Date": "2025-11-09T11:29:59Z", + "Open": 3423.72, + "Close": 3419.87, + "High": 3424.92, + "Low": 3418.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:30:00Z", + "Date": "2025-11-09T11:44:59Z", + "Open": 3419.87, + "Close": 3420.46, + "High": 3421.96, + "Low": 3414.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T11:45:00Z", + "Date": "2025-11-09T11:59:59Z", + "Open": 3420.46, + "Close": 3427.85, + "High": 3430.36, + "Low": 3418.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:00:00Z", + "Date": "2025-11-09T12:14:59Z", + "Open": 3427.85, + "Close": 3428.04, + "High": 3430.45, + "Low": 3424.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:15:00Z", + "Date": "2025-11-09T12:29:59Z", + "Open": 3428.04, + "Close": 3446.44, + "High": 3461.8, + "Low": 3427.99, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:30:00Z", + "Date": "2025-11-09T12:44:59Z", + "Open": 3446.44, + "Close": 3444.78, + "High": 3453.96, + "Low": 3442.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T12:45:00Z", + "Date": "2025-11-09T12:59:59Z", + "Open": 3444.78, + "Close": 3440.98, + "High": 3448.71, + "Low": 3439.77, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:00:00Z", + "Date": "2025-11-09T13:14:59Z", + "Open": 3440.98, + "Close": 3457.95, + "High": 3461.75, + "Low": 3440.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:15:00Z", + "Date": "2025-11-09T13:29:59Z", + "Open": 3457.95, + "Close": 3450.64, + "High": 3460.18, + "Low": 3447.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:30:00Z", + "Date": "2025-11-09T13:44:59Z", + "Open": 3450.64, + "Close": 3453.9, + "High": 3457.09, + "Low": 3446.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T13:45:00Z", + "Date": "2025-11-09T13:59:59Z", + "Open": 3453.9, + "Close": 3458.39, + "High": 3463.75, + "Low": 3451.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:00:00Z", + "Date": "2025-11-09T14:14:59Z", + "Open": 3458.39, + "Close": 3469.69, + "High": 3475.68, + "Low": 3452.97, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:15:00Z", + "Date": "2025-11-09T14:29:59Z", + "Open": 3469.69, + "Close": 3552.64, + "High": 3552.89, + "Low": 3467.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:30:00Z", + "Date": "2025-11-09T14:44:59Z", + "Open": 3552.64, + "Close": 3522.4, + "High": 3562.23, + "Low": 3518.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T14:45:00Z", + "Date": "2025-11-09T14:59:59Z", + "Open": 3522.4, + "Close": 3506.14, + "High": 3530.97, + "Low": 3502.13, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:00:00Z", + "Date": "2025-11-09T15:14:59Z", + "Open": 3506.14, + "Close": 3524.43, + "High": 3531.91, + "Low": 3505.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:15:00Z", + "Date": "2025-11-09T15:29:59Z", + "Open": 3524.43, + "Close": 3527.11, + "High": 3531.87, + "Low": 3520.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:30:00Z", + "Date": "2025-11-09T15:44:59Z", + "Open": 3527.11, + "Close": 3532.44, + "High": 3536.85, + "Low": 3523.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T15:45:00Z", + "Date": "2025-11-09T15:59:59Z", + "Open": 3532.44, + "Close": 3514.73, + "High": 3532.67, + "Low": 3512.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:00:00Z", + "Date": "2025-11-09T16:14:59Z", + "Open": 3514.73, + "Close": 3504.54, + "High": 3520.8, + "Low": 3502.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:15:00Z", + "Date": "2025-11-09T16:29:59Z", + "Open": 3504.54, + "Close": 3519.42, + "High": 3522.4, + "Low": 3501.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:30:00Z", + "Date": "2025-11-09T16:44:59Z", + "Open": 3519.42, + "Close": 3518.91, + "High": 3519.85, + "Low": 3510.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T16:45:00Z", + "Date": "2025-11-09T16:59:59Z", + "Open": 3518.91, + "Close": 3527.45, + "High": 3536.21, + "Low": 3518.72, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:00:00Z", + "Date": "2025-11-09T17:14:59Z", + "Open": 3527.45, + "Close": 3524.33, + "High": 3531.15, + "Low": 3521.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:15:00Z", + "Date": "2025-11-09T17:29:59Z", + "Open": 3524.33, + "Close": 3514.12, + "High": 3524.82, + "Low": 3507.05, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:30:00Z", + "Date": "2025-11-09T17:44:59Z", + "Open": 3514.12, + "Close": 3507.67, + "High": 3519.56, + "Low": 3503.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T17:45:00Z", + "Date": "2025-11-09T17:59:59Z", + "Open": 3507.67, + "Close": 3514.71, + "High": 3517.29, + "Low": 3507.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:00:00Z", + "Date": "2025-11-09T18:14:59Z", + "Open": 3514.71, + "Close": 3514.91, + "High": 3521.66, + "Low": 3512.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:15:00Z", + "Date": "2025-11-09T18:29:59Z", + "Open": 3514.91, + "Close": 3514.5, + "High": 3517.78, + "Low": 3510.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:30:00Z", + "Date": "2025-11-09T18:44:59Z", + "Open": 3514.5, + "Close": 3524.42, + "High": 3524.47, + "Low": 3511.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T18:45:00Z", + "Date": "2025-11-09T18:59:59Z", + "Open": 3524.42, + "Close": 3541.05, + "High": 3544.08, + "Low": 3523.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:00:00Z", + "Date": "2025-11-09T19:14:59Z", + "Open": 3541.05, + "Close": 3538.76, + "High": 3544.55, + "Low": 3534.69, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:15:00Z", + "Date": "2025-11-09T19:29:59Z", + "Open": 3538.76, + "Close": 3557.55, + "High": 3557.99, + "Low": 3535.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:30:00Z", + "Date": "2025-11-09T19:44:59Z", + "Open": 3557.55, + "Close": 3559.54, + "High": 3565.92, + "Low": 3554.0, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T19:45:00Z", + "Date": "2025-11-09T19:59:59Z", + "Open": 3559.54, + "Close": 3579.33, + "High": 3579.46, + "Low": 3559.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:00:00Z", + "Date": "2025-11-09T20:14:59Z", + "Open": 3579.33, + "Close": 3565.13, + "High": 3596.86, + "Low": 3563.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:15:00Z", + "Date": "2025-11-09T20:29:59Z", + "Open": 3565.13, + "Close": 3575.22, + "High": 3579.8, + "Low": 3562.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:30:00Z", + "Date": "2025-11-09T20:44:59Z", + "Open": 3575.22, + "Close": 3577.61, + "High": 3585.41, + "Low": 3574.03, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T20:45:00Z", + "Date": "2025-11-09T20:59:59Z", + "Open": 3577.61, + "Close": 3578.42, + "High": 3579.72, + "Low": 3572.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:00:00Z", + "Date": "2025-11-09T21:14:59Z", + "Open": 3578.42, + "Close": 3574.37, + "High": 3587.92, + "Low": 3572.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:15:00Z", + "Date": "2025-11-09T21:29:59Z", + "Open": 3574.37, + "Close": 3589.12, + "High": 3590.83, + "Low": 3573.96, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:30:00Z", + "Date": "2025-11-09T21:44:59Z", + "Open": 3589.12, + "Close": 3585.92, + "High": 3589.46, + "Low": 3578.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T21:45:00Z", + "Date": "2025-11-09T21:59:59Z", + "Open": 3585.92, + "Close": 3580.24, + "High": 3595.46, + "Low": 3572.73, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:00:00Z", + "Date": "2025-11-09T22:14:59Z", + "Open": 3580.24, + "Close": 3574.22, + "High": 3583.8, + "Low": 3567.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:15:00Z", + "Date": "2025-11-09T22:29:59Z", + "Open": 3574.22, + "Close": 3568.73, + "High": 3580.3, + "Low": 3567.68, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:30:00Z", + "Date": "2025-11-09T22:44:59Z", + "Open": 3568.73, + "Close": 3571.84, + "High": 3574.4, + "Low": 3564.08, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T22:45:00Z", + "Date": "2025-11-09T22:59:59Z", + "Open": 3571.84, + "Close": 3586.44, + "High": 3594.38, + "Low": 3571.61, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:00:00Z", + "Date": "2025-11-09T23:14:59Z", + "Open": 3586.44, + "Close": 3587.73, + "High": 3621.18, + "Low": 3579.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:15:00Z", + "Date": "2025-11-09T23:29:59Z", + "Open": 3587.73, + "Close": 3576.94, + "High": 3594.29, + "Low": 3574.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:30:00Z", + "Date": "2025-11-09T23:44:59Z", + "Open": 3576.94, + "Close": 3569.44, + "High": 3579.11, + "Low": 3564.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-09T23:45:00Z", + "Date": "2025-11-09T23:59:59Z", + "Open": 3569.44, + "Close": 3582.8, + "High": 3584.9, + "Low": 3567.17, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:00:00Z", + "Date": "2025-11-10T00:14:59Z", + "Open": 3582.8, + "Close": 3578.96, + "High": 3582.87, + "Low": 3555.55, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:15:00Z", + "Date": "2025-11-10T00:29:59Z", + "Open": 3578.96, + "Close": 3596.06, + "High": 3604.91, + "Low": 3577.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:30:00Z", + "Date": "2025-11-10T00:44:59Z", + "Open": 3596.06, + "Close": 3629.91, + "High": 3630.69, + "Low": 3591.63, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T00:45:00Z", + "Date": "2025-11-10T00:59:59Z", + "Open": 3629.91, + "Close": 3635.06, + "High": 3652.35, + "Low": 3623.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:00:00Z", + "Date": "2025-11-10T01:14:59Z", + "Open": 3635.06, + "Close": 3639.25, + "High": 3650.74, + "Low": 3616.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:15:00Z", + "Date": "2025-11-10T01:29:59Z", + "Open": 3639.25, + "Close": 3643.01, + "High": 3658.44, + "Low": 3629.9, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:30:00Z", + "Date": "2025-11-10T01:44:59Z", + "Open": 3643.01, + "Close": 3629.76, + "High": 3646.92, + "Low": 3627.8, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T01:45:00Z", + "Date": "2025-11-10T01:59:59Z", + "Open": 3629.76, + "Close": 3629.0, + "High": 3643.86, + "Low": 3628.32, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:00:00Z", + "Date": "2025-11-10T02:14:59Z", + "Open": 3629.0, + "Close": 3630.62, + "High": 3638.54, + "Low": 3622.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:15:00Z", + "Date": "2025-11-10T02:29:59Z", + "Open": 3630.62, + "Close": 3624.82, + "High": 3633.33, + "Low": 3624.29, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:30:00Z", + "Date": "2025-11-10T02:44:59Z", + "Open": 3624.82, + "Close": 3618.83, + "High": 3633.13, + "Low": 3613.14, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T02:45:00Z", + "Date": "2025-11-10T02:59:59Z", + "Open": 3618.83, + "Close": 3627.78, + "High": 3629.85, + "Low": 3616.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:00:00Z", + "Date": "2025-11-10T03:14:59Z", + "Open": 3627.78, + "Close": 3624.26, + "High": 3646.74, + "Low": 3622.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:15:00Z", + "Date": "2025-11-10T03:29:59Z", + "Open": 3624.26, + "Close": 3629.41, + "High": 3631.87, + "Low": 3622.84, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:30:00Z", + "Date": "2025-11-10T03:44:59Z", + "Open": 3629.41, + "Close": 3634.07, + "High": 3636.69, + "Low": 3625.33, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T03:45:00Z", + "Date": "2025-11-10T03:59:59Z", + "Open": 3634.07, + "Close": 3626.91, + "High": 3637.95, + "Low": 3623.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:00:00Z", + "Date": "2025-11-10T04:14:59Z", + "Open": 3626.91, + "Close": 3625.46, + "High": 3631.23, + "Low": 3622.78, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:15:00Z", + "Date": "2025-11-10T04:29:59Z", + "Open": 3625.46, + "Close": 3608.84, + "High": 3625.51, + "Low": 3603.1, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:30:00Z", + "Date": "2025-11-10T04:44:59Z", + "Open": 3608.84, + "Close": 3610.1, + "High": 3612.97, + "Low": 3605.07, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T04:45:00Z", + "Date": "2025-11-10T04:59:59Z", + "Open": 3610.1, + "Close": 3616.68, + "High": 3619.98, + "Low": 3605.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:00:00Z", + "Date": "2025-11-10T05:14:59Z", + "Open": 3616.68, + "Close": 3619.15, + "High": 3625.81, + "Low": 3615.47, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:15:00Z", + "Date": "2025-11-10T05:29:59Z", + "Open": 3619.15, + "Close": 3610.0, + "High": 3620.1, + "Low": 3605.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:30:00Z", + "Date": "2025-11-10T05:44:59Z", + "Open": 3610.0, + "Close": 3600.51, + "High": 3612.67, + "Low": 3588.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T05:45:00Z", + "Date": "2025-11-10T05:59:59Z", + "Open": 3600.51, + "Close": 3607.1, + "High": 3607.83, + "Low": 3595.67, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:00:00Z", + "Date": "2025-11-10T06:14:59Z", + "Open": 3607.1, + "Close": 3606.35, + "High": 3611.99, + "Low": 3601.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:15:00Z", + "Date": "2025-11-10T06:29:59Z", + "Open": 3606.35, + "Close": 3600.44, + "High": 3609.82, + "Low": 3594.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:30:00Z", + "Date": "2025-11-10T06:44:59Z", + "Open": 3600.44, + "Close": 3606.08, + "High": 3608.25, + "Low": 3598.48, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T06:45:00Z", + "Date": "2025-11-10T06:59:59Z", + "Open": 3606.08, + "Close": 3604.87, + "High": 3612.09, + "Low": 3602.58, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:00:00Z", + "Date": "2025-11-10T07:14:59Z", + "Open": 3604.87, + "Close": 3618.54, + "High": 3621.33, + "Low": 3603.25, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:15:00Z", + "Date": "2025-11-10T07:29:59Z", + "Open": 3618.54, + "Close": 3611.96, + "High": 3621.17, + "Low": 3611.52, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:30:00Z", + "Date": "2025-11-10T07:44:59Z", + "Open": 3611.96, + "Close": 3610.96, + "High": 3618.79, + "Low": 3607.37, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T07:45:00Z", + "Date": "2025-11-10T07:59:59Z", + "Open": 3610.96, + "Close": 3608.38, + "High": 3613.67, + "Low": 3605.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:00:00Z", + "Date": "2025-11-10T08:14:59Z", + "Open": 3608.38, + "Close": 3599.51, + "High": 3615.1, + "Low": 3595.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:15:00Z", + "Date": "2025-11-10T08:29:59Z", + "Open": 3599.51, + "Close": 3605.38, + "High": 3610.56, + "Low": 3597.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:30:00Z", + "Date": "2025-11-10T08:44:59Z", + "Open": 3605.38, + "Close": 3595.41, + "High": 3605.38, + "Low": 3586.85, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T08:45:00Z", + "Date": "2025-11-10T08:59:59Z", + "Open": 3595.41, + "Close": 3593.49, + "High": 3596.86, + "Low": 3590.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:00:00Z", + "Date": "2025-11-10T09:14:59Z", + "Open": 3593.49, + "Close": 3590.76, + "High": 3596.13, + "Low": 3585.46, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:15:00Z", + "Date": "2025-11-10T09:29:59Z", + "Open": 3590.76, + "Close": 3605.56, + "High": 3606.08, + "Low": 3587.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:30:00Z", + "Date": "2025-11-10T09:44:59Z", + "Open": 3605.56, + "Close": 3617.07, + "High": 3618.63, + "Low": 3605.4, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T09:45:00Z", + "Date": "2025-11-10T09:59:59Z", + "Open": 3617.07, + "Close": 3623.63, + "High": 3630.16, + "Low": 3616.89, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:00:00Z", + "Date": "2025-11-10T10:14:59Z", + "Open": 3623.63, + "Close": 3617.37, + "High": 3627.39, + "Low": 3616.81, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:15:00Z", + "Date": "2025-11-10T10:29:59Z", + "Open": 3617.37, + "Close": 3612.75, + "High": 3622.6, + "Low": 3611.66, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:30:00Z", + "Date": "2025-11-10T10:44:59Z", + "Open": 3612.75, + "Close": 3610.04, + "High": 3614.41, + "Low": 3603.23, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T10:45:00Z", + "Date": "2025-11-10T10:59:59Z", + "Open": 3610.04, + "Close": 3605.66, + "High": 3615.78, + "Low": 3602.94, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:00:00Z", + "Date": "2025-11-10T11:14:59Z", + "Open": 3605.66, + "Close": 3610.76, + "High": 3614.4, + "Low": 3603.28, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:15:00Z", + "Date": "2025-11-10T11:29:59Z", + "Open": 3610.76, + "Close": 3610.89, + "High": 3612.94, + "Low": 3604.93, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:30:00Z", + "Date": "2025-11-10T11:44:59Z", + "Open": 3610.89, + "Close": 3618.72, + "High": 3619.33, + "Low": 3608.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T11:45:00Z", + "Date": "2025-11-10T11:59:59Z", + "Open": 3618.72, + "Close": 3609.73, + "High": 3620.09, + "Low": 3607.98, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:00:00Z", + "Date": "2025-11-10T12:14:59Z", + "Open": 3609.73, + "Close": 3592.76, + "High": 3610.1, + "Low": 3584.43, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:15:00Z", + "Date": "2025-11-10T12:29:59Z", + "Open": 3592.76, + "Close": 3591.76, + "High": 3593.38, + "Low": 3587.44, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:30:00Z", + "Date": "2025-11-10T12:44:59Z", + "Open": 3591.76, + "Close": 3594.88, + "High": 3597.76, + "Low": 3587.62, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T12:45:00Z", + "Date": "2025-11-10T12:59:59Z", + "Open": 3594.88, + "Close": 3590.92, + "High": 3595.02, + "Low": 3587.51, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:00:00Z", + "Date": "2025-11-10T13:14:59Z", + "Open": 3590.92, + "Close": 3603.3, + "High": 3617.23, + "Low": 3589.3, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:15:00Z", + "Date": "2025-11-10T13:29:59Z", + "Open": 3603.3, + "Close": 3605.9, + "High": 3607.93, + "Low": 3593.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:30:00Z", + "Date": "2025-11-10T13:44:59Z", + "Open": 3605.9, + "Close": 3614.11, + "High": 3621.47, + "Low": 3605.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T13:45:00Z", + "Date": "2025-11-10T13:59:59Z", + "Open": 3614.11, + "Close": 3615.01, + "High": 3618.74, + "Low": 3611.06, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:00:00Z", + "Date": "2025-11-10T14:14:59Z", + "Open": 3615.01, + "Close": 3599.39, + "High": 3615.15, + "Low": 3596.41, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:15:00Z", + "Date": "2025-11-10T14:29:59Z", + "Open": 3599.39, + "Close": 3603.77, + "High": 3611.33, + "Low": 3594.56, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:30:00Z", + "Date": "2025-11-10T14:44:59Z", + "Open": 3603.77, + "Close": 3581.7, + "High": 3606.78, + "Low": 3576.24, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T14:45:00Z", + "Date": "2025-11-10T14:59:59Z", + "Open": 3581.7, + "Close": 3540.58, + "High": 3582.33, + "Low": 3529.09, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:00:00Z", + "Date": "2025-11-10T15:14:59Z", + "Open": 3540.58, + "Close": 3529.9, + "High": 3550.92, + "Low": 3528.5, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:15:00Z", + "Date": "2025-11-10T15:29:59Z", + "Open": 3529.9, + "Close": 3545.32, + "High": 3546.4, + "Low": 3518.19, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:30:00Z", + "Date": "2025-11-10T15:44:59Z", + "Open": 3545.32, + "Close": 3553.02, + "High": 3559.41, + "Low": 3529.15, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T15:45:00Z", + "Date": "2025-11-10T15:59:59Z", + "Open": 3553.02, + "Close": 3518.84, + "High": 3553.98, + "Low": 3508.76, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:00:00Z", + "Date": "2025-11-10T16:14:59Z", + "Open": 3518.84, + "Close": 3527.21, + "High": 3532.25, + "Low": 3507.54, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:15:00Z", + "Date": "2025-11-10T16:29:59Z", + "Open": 3527.21, + "Close": 3527.12, + "High": 3533.07, + "Low": 3514.88, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:30:00Z", + "Date": "2025-11-10T16:44:59Z", + "Open": 3527.12, + "Close": 3515.92, + "High": 3536.93, + "Low": 3512.42, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T16:45:00Z", + "Date": "2025-11-10T16:59:59Z", + "Open": 3515.92, + "Close": 3528.57, + "High": 3531.63, + "Low": 3507.12, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:00:00Z", + "Date": "2025-11-10T17:14:59Z", + "Open": 3528.57, + "Close": 3525.39, + "High": 3541.92, + "Low": 3523.82, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:15:00Z", + "Date": "2025-11-10T17:29:59Z", + "Open": 3525.39, + "Close": 3528.49, + "High": 3535.81, + "Low": 3521.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:30:00Z", + "Date": "2025-11-10T17:44:59Z", + "Open": 3528.49, + "Close": 3547.24, + "High": 3547.9, + "Low": 3526.21, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T17:45:00Z", + "Date": "2025-11-10T17:59:59Z", + "Open": 3547.24, + "Close": 3554.59, + "High": 3557.3, + "Low": 3543.49, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:00:00Z", + "Date": "2025-11-10T18:14:59Z", + "Open": 3554.59, + "Close": 3535.94, + "High": 3557.03, + "Low": 3535.86, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:15:00Z", + "Date": "2025-11-10T18:29:59Z", + "Open": 3535.94, + "Close": 3545.11, + "High": 3551.81, + "Low": 3535.6, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:30:00Z", + "Date": "2025-11-10T18:44:59Z", + "Open": 3545.11, + "Close": 3549.68, + "High": 3551.53, + "Low": 3542.71, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T18:45:00Z", + "Date": "2025-11-10T18:59:59Z", + "Open": 3549.68, + "Close": 3532.05, + "High": 3556.08, + "Low": 3532.02, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:00:00Z", + "Date": "2025-11-10T19:14:59Z", + "Open": 3532.05, + "Close": 3547.25, + "High": 3549.79, + "Low": 3528.18, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:15:00Z", + "Date": "2025-11-10T19:29:59Z", + "Open": 3547.25, + "Close": 3542.05, + "High": 3550.29, + "Low": 3539.95, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:30:00Z", + "Date": "2025-11-10T19:44:59Z", + "Open": 3542.05, + "Close": 3563.55, + "High": 3571.68, + "Low": 3535.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T19:45:00Z", + "Date": "2025-11-10T19:59:59Z", + "Open": 3563.55, + "Close": 3557.54, + "High": 3575.44, + "Low": 3555.64, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:00:00Z", + "Date": "2025-11-10T20:14:59Z", + "Open": 3557.54, + "Close": 3576.14, + "High": 3578.48, + "Low": 3554.22, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:15:00Z", + "Date": "2025-11-10T20:29:59Z", + "Open": 3576.14, + "Close": 3564.67, + "High": 3576.17, + "Low": 3563.2, + "Timeframe": 1, + "Volume": 0.0 + }, + { + "Exchange": 3, + "Ticker": 19, + "OpenTime": "2025-11-10T20:30:00Z", + "Date": "2025-11-10T20:44:59Z", + "Open": 3564.67, + "Close": 3577.63, + "High": 3578.55, + "Low": 3558.29, + "Timeframe": 1, + "Volume": 0.0 + } +] \ No newline at end of file diff --git a/src/Managing.Workers.Tests/Managing.Workers.Tests.csproj b/src/Managing.Workers.Tests/Managing.Workers.Tests.csproj index bded73f6..478c2213 100644 --- a/src/Managing.Workers.Tests/Managing.Workers.Tests.csproj +++ b/src/Managing.Workers.Tests/Managing.Workers.Tests.csproj @@ -13,6 +13,9 @@ Always + + Always + diff --git a/src/Managing.Workers/Managing.Workers.csproj b/src/Managing.Workers/Managing.Workers.csproj index 90fe78bb..1e698ece 100644 --- a/src/Managing.Workers/Managing.Workers.csproj +++ b/src/Managing.Workers/Managing.Workers.csproj @@ -13,6 +13,10 @@ + + + + diff --git a/src/Managing.Workers/Program.cs b/src/Managing.Workers/Program.cs index 579f3631..0f504d4a 100644 --- a/src/Managing.Workers/Program.cs +++ b/src/Managing.Workers/Program.cs @@ -6,6 +6,10 @@ using Managing.Infrastructure.Databases.PostgreSql; using Managing.Infrastructure.Databases.PostgreSql.Configurations; using Microsoft.EntityFrameworkCore; using Npgsql; +using OpenTelemetry.Logs; +using OpenTelemetry.Metrics; +using OpenTelemetry.Resources; +using OpenTelemetry.Trace; // Explicitly set the environment before creating the host builder var environment = Environment.GetEnvironmentVariable("ASPNETCORE_ENVIRONMENT") @@ -71,6 +75,44 @@ var host = hostBuilder options.Environment = hostContext.HostingEnvironment.EnvironmentName; }); + // Configure OpenTelemetry for Rider integration (Development only) + // Rider automatically sets OTEL_EXPORTER_OTLP_ENDPOINT when running from IDE + if (hostContext.HostingEnvironment.IsDevelopment()) + { + var serviceName = "Managing.Workers"; + var serviceVersion = typeof(Program).Assembly.GetName().Version?.ToString() ?? "1.0.0"; + var otlpWorkerId = configuration["BacktestComputeWorker:WorkerId"] ?? Environment.MachineName; + + services.AddOpenTelemetry() + .ConfigureResource(resource => resource + .AddService(serviceName, serviceVersion: serviceVersion) + .AddAttributes(new Dictionary + { + ["deployment.environment"] = hostContext.HostingEnvironment.EnvironmentName, + ["worker.id"] = otlpWorkerId + })) + .WithMetrics(metrics => + { + metrics + .AddRuntimeInstrumentation() // GC, thread pool, etc. + .AddMeter("Microsoft.AspNetCore.Hosting") + .AddMeter("Microsoft.AspNetCore.Server.Kestrel") + .AddMeter("System.Net.Http") + .AddOtlpExporter(); // OTLP exporter for Rider integration + }) + .WithTracing(tracing => + { + tracing + .AddHttpClientInstrumentation() // HTTP client calls + .AddSource("Managing.Workers") // Custom activity source + .AddSource("Managing.Application.Workers") // Worker activities + .AddOtlpExporter(); // OTLP exporter for Rider integration + }); + + // Note: OTLP exporter will use OTEL_EXPORTER_OTLP_ENDPOINT from Rider or environment + // Rider automatically sets this when running from IDE, so data will be sent to Rider's OpenTelemetry service + } + // Configure database var postgreSqlConnectionString = configuration.GetSection(Constants.Databases.PostgreSql)["ConnectionString"]; @@ -172,6 +214,18 @@ var host = hostBuilder logging.AddConsole(); logging.AddConfiguration(hostingContext.Configuration.GetSection("Logging")); + // Add OpenTelemetry logging for Rider integration (Development only) + if (hostingContext.HostingEnvironment.IsDevelopment()) + { + logging.AddOpenTelemetry(options => + { + options.IncludeFormattedMessage = true; + options.IncludeScopes = true; + options.ParseStateValues = true; + options.AddOtlpExporter(); // Uses OTEL_EXPORTER_OTLP_ENDPOINT from Rider or environment + }); + } + // Filter out EF Core database command logs (SQL queries) logging.AddFilter("Microsoft.EntityFrameworkCore.Database.Command", LogLevel.Warning); })