4502 lines
93 KiB
JSON
4502 lines
93 KiB
JSON
[
|
|
{
|
|
"timestamp": 1743692400000,
|
|
"datetime": "2025-04-03 18:00:00",
|
|
"open": 81532.0,
|
|
"high": 81810.89,
|
|
"low": 81211.24,
|
|
"close": 81633.32,
|
|
"volume": 766.7505
|
|
},
|
|
{
|
|
"timestamp": 1743693300000,
|
|
"datetime": "2025-04-03 18:15:00",
|
|
"open": 81633.32,
|
|
"high": 81897.43,
|
|
"low": 81570.43,
|
|
"close": 81714.71,
|
|
"volume": 624.77205
|
|
},
|
|
{
|
|
"timestamp": 1743694200000,
|
|
"datetime": "2025-04-03 18:30:00",
|
|
"open": 81714.7,
|
|
"high": 82040.0,
|
|
"low": 81714.7,
|
|
"close": 81992.23,
|
|
"volume": 570.93303
|
|
},
|
|
{
|
|
"timestamp": 1743695100000,
|
|
"datetime": "2025-04-03 18:45:00",
|
|
"open": 81992.23,
|
|
"high": 82101.42,
|
|
"low": 81683.52,
|
|
"close": 82039.31,
|
|
"volume": 284.19875
|
|
},
|
|
{
|
|
"timestamp": 1743696000000,
|
|
"datetime": "2025-04-03 19:00:00",
|
|
"open": 82039.32,
|
|
"high": 82448.21,
|
|
"low": 81980.0,
|
|
"close": 82149.36,
|
|
"volume": 415.03689
|
|
},
|
|
{
|
|
"timestamp": 1743696900000,
|
|
"datetime": "2025-04-03 19:15:00",
|
|
"open": 82149.36,
|
|
"high": 82325.74,
|
|
"low": 82038.92,
|
|
"close": 82289.52,
|
|
"volume": 234.38238
|
|
},
|
|
{
|
|
"timestamp": 1743697800000,
|
|
"datetime": "2025-04-03 19:30:00",
|
|
"open": 82289.52,
|
|
"high": 82350.77,
|
|
"low": 81916.55,
|
|
"close": 82021.89,
|
|
"volume": 166.21899
|
|
},
|
|
{
|
|
"timestamp": 1743698700000,
|
|
"datetime": "2025-04-03 19:45:00",
|
|
"open": 82021.89,
|
|
"high": 82055.28,
|
|
"low": 81715.55,
|
|
"close": 81830.56,
|
|
"volume": 194.54272
|
|
},
|
|
{
|
|
"timestamp": 1743699600000,
|
|
"datetime": "2025-04-03 20:00:00",
|
|
"open": 81830.56,
|
|
"high": 82035.63,
|
|
"low": 81769.17,
|
|
"close": 81854.29,
|
|
"volume": 154.64469
|
|
},
|
|
{
|
|
"timestamp": 1743700500000,
|
|
"datetime": "2025-04-03 20:15:00",
|
|
"open": 81854.28,
|
|
"high": 81965.59,
|
|
"low": 81669.02,
|
|
"close": 81775.6,
|
|
"volume": 310.84825
|
|
},
|
|
{
|
|
"timestamp": 1743701400000,
|
|
"datetime": "2025-04-03 20:30:00",
|
|
"open": 81776.0,
|
|
"high": 82144.08,
|
|
"low": 81630.74,
|
|
"close": 82100.0,
|
|
"volume": 257.99601
|
|
},
|
|
{
|
|
"timestamp": 1743702300000,
|
|
"datetime": "2025-04-03 20:45:00",
|
|
"open": 82100.0,
|
|
"high": 82191.11,
|
|
"low": 81810.1,
|
|
"close": 81830.01,
|
|
"volume": 165.87777
|
|
},
|
|
{
|
|
"timestamp": 1743703200000,
|
|
"datetime": "2025-04-03 21:00:00",
|
|
"open": 81830.01,
|
|
"high": 81959.88,
|
|
"low": 81680.61,
|
|
"close": 81694.96,
|
|
"volume": 204.96925
|
|
},
|
|
{
|
|
"timestamp": 1743704100000,
|
|
"datetime": "2025-04-03 21:15:00",
|
|
"open": 81694.96,
|
|
"high": 81765.0,
|
|
"low": 81540.0,
|
|
"close": 81679.03,
|
|
"volume": 221.42281
|
|
},
|
|
{
|
|
"timestamp": 1743705000000,
|
|
"datetime": "2025-04-03 21:30:00",
|
|
"open": 81679.04,
|
|
"high": 82163.99,
|
|
"low": 81604.0,
|
|
"close": 82148.68,
|
|
"volume": 303.27385
|
|
},
|
|
{
|
|
"timestamp": 1743705900000,
|
|
"datetime": "2025-04-03 21:45:00",
|
|
"open": 82148.68,
|
|
"high": 82317.99,
|
|
"low": 82000.33,
|
|
"close": 82109.45,
|
|
"volume": 260.53374
|
|
},
|
|
{
|
|
"timestamp": 1743706800000,
|
|
"datetime": "2025-04-03 22:00:00",
|
|
"open": 82109.45,
|
|
"high": 82362.41,
|
|
"low": 82077.59,
|
|
"close": 82193.99,
|
|
"volume": 302.6314
|
|
},
|
|
{
|
|
"timestamp": 1743707700000,
|
|
"datetime": "2025-04-03 22:15:00",
|
|
"open": 82193.98,
|
|
"high": 82197.31,
|
|
"low": 81829.57,
|
|
"close": 81931.93,
|
|
"volume": 234.06818
|
|
},
|
|
{
|
|
"timestamp": 1743708600000,
|
|
"datetime": "2025-04-03 22:30:00",
|
|
"open": 81931.92,
|
|
"high": 82269.97,
|
|
"low": 81878.18,
|
|
"close": 82268.3,
|
|
"volume": 322.68406
|
|
},
|
|
{
|
|
"timestamp": 1743709500000,
|
|
"datetime": "2025-04-03 22:45:00",
|
|
"open": 82268.3,
|
|
"high": 82272.0,
|
|
"low": 81918.8,
|
|
"close": 82008.7,
|
|
"volume": 388.34272
|
|
},
|
|
{
|
|
"timestamp": 1743710400000,
|
|
"datetime": "2025-04-03 23:00:00",
|
|
"open": 82009.76,
|
|
"high": 82139.99,
|
|
"low": 81868.92,
|
|
"close": 82031.72,
|
|
"volume": 471.0232
|
|
},
|
|
{
|
|
"timestamp": 1743711300000,
|
|
"datetime": "2025-04-03 23:15:00",
|
|
"open": 82031.72,
|
|
"high": 82069.65,
|
|
"low": 81806.75,
|
|
"close": 81821.45,
|
|
"volume": 338.07058
|
|
},
|
|
{
|
|
"timestamp": 1743712200000,
|
|
"datetime": "2025-04-03 23:30:00",
|
|
"open": 81821.46,
|
|
"high": 82106.84,
|
|
"low": 81800.0,
|
|
"close": 82106.84,
|
|
"volume": 187.13025
|
|
},
|
|
{
|
|
"timestamp": 1743713100000,
|
|
"datetime": "2025-04-03 23:45:00",
|
|
"open": 82106.84,
|
|
"high": 82421.49,
|
|
"low": 82106.84,
|
|
"close": 82363.99,
|
|
"volume": 293.75346
|
|
},
|
|
{
|
|
"timestamp": 1743714000000,
|
|
"datetime": "2025-04-04 00:00:00",
|
|
"open": 82363.99,
|
|
"high": 82585.93,
|
|
"low": 82333.87,
|
|
"close": 82509.43,
|
|
"volume": 252.12081
|
|
},
|
|
{
|
|
"timestamp": 1743714900000,
|
|
"datetime": "2025-04-04 00:15:00",
|
|
"open": 82509.43,
|
|
"high": 82588.79,
|
|
"low": 82438.26,
|
|
"close": 82542.01,
|
|
"volume": 85.99292
|
|
},
|
|
{
|
|
"timestamp": 1743715800000,
|
|
"datetime": "2025-04-04 00:30:00",
|
|
"open": 82542.01,
|
|
"high": 82542.01,
|
|
"low": 82402.5,
|
|
"close": 82538.78,
|
|
"volume": 107.48396
|
|
},
|
|
{
|
|
"timestamp": 1743716700000,
|
|
"datetime": "2025-04-04 00:45:00",
|
|
"open": 82538.78,
|
|
"high": 82864.0,
|
|
"low": 82444.29,
|
|
"close": 82717.54,
|
|
"volume": 169.79196
|
|
},
|
|
{
|
|
"timestamp": 1743717600000,
|
|
"datetime": "2025-04-04 01:00:00",
|
|
"open": 82717.54,
|
|
"high": 82869.99,
|
|
"low": 82589.61,
|
|
"close": 82776.72,
|
|
"volume": 148.73707
|
|
},
|
|
{
|
|
"timestamp": 1743718500000,
|
|
"datetime": "2025-04-04 01:15:00",
|
|
"open": 82776.72,
|
|
"high": 82850.42,
|
|
"low": 82709.17,
|
|
"close": 82769.5,
|
|
"volume": 110.63906
|
|
},
|
|
{
|
|
"timestamp": 1743719400000,
|
|
"datetime": "2025-04-04 01:30:00",
|
|
"open": 82769.5,
|
|
"high": 82868.13,
|
|
"low": 82642.18,
|
|
"close": 82690.36,
|
|
"volume": 97.34933
|
|
},
|
|
{
|
|
"timestamp": 1743720300000,
|
|
"datetime": "2025-04-04 01:45:00",
|
|
"open": 82690.35,
|
|
"high": 82787.99,
|
|
"low": 82650.0,
|
|
"close": 82743.46,
|
|
"volume": 75.6063
|
|
},
|
|
{
|
|
"timestamp": 1743721200000,
|
|
"datetime": "2025-04-04 02:00:00",
|
|
"open": 82743.46,
|
|
"high": 82816.0,
|
|
"low": 82510.83,
|
|
"close": 82594.25,
|
|
"volume": 111.10644
|
|
},
|
|
{
|
|
"timestamp": 1743722100000,
|
|
"datetime": "2025-04-04 02:15:00",
|
|
"open": 82594.26,
|
|
"high": 82823.99,
|
|
"low": 82534.78,
|
|
"close": 82814.0,
|
|
"volume": 86.82749
|
|
},
|
|
{
|
|
"timestamp": 1743723000000,
|
|
"datetime": "2025-04-04 02:30:00",
|
|
"open": 82813.99,
|
|
"high": 82960.0,
|
|
"low": 82813.99,
|
|
"close": 82885.77,
|
|
"volume": 117.15845
|
|
},
|
|
{
|
|
"timestamp": 1743723900000,
|
|
"datetime": "2025-04-04 02:45:00",
|
|
"open": 82885.78,
|
|
"high": 83332.2,
|
|
"low": 82882.99,
|
|
"close": 83213.09,
|
|
"volume": 439.96688
|
|
},
|
|
{
|
|
"timestamp": 1743724800000,
|
|
"datetime": "2025-04-04 03:00:00",
|
|
"open": 83213.09,
|
|
"high": 83295.68,
|
|
"low": 83050.0,
|
|
"close": 83084.65,
|
|
"volume": 443.61556
|
|
},
|
|
{
|
|
"timestamp": 1743725700000,
|
|
"datetime": "2025-04-04 03:15:00",
|
|
"open": 83084.66,
|
|
"high": 83382.19,
|
|
"low": 83053.31,
|
|
"close": 83345.08,
|
|
"volume": 552.20433
|
|
},
|
|
{
|
|
"timestamp": 1743726600000,
|
|
"datetime": "2025-04-04 03:30:00",
|
|
"open": 83345.08,
|
|
"high": 83413.46,
|
|
"low": 83249.46,
|
|
"close": 83313.05,
|
|
"volume": 138.52339
|
|
},
|
|
{
|
|
"timestamp": 1743727500000,
|
|
"datetime": "2025-04-04 03:45:00",
|
|
"open": 83313.05,
|
|
"high": 83324.9,
|
|
"low": 83000.02,
|
|
"close": 83046.32,
|
|
"volume": 105.14678
|
|
},
|
|
{
|
|
"timestamp": 1743728400000,
|
|
"datetime": "2025-04-04 04:00:00",
|
|
"open": 83046.32,
|
|
"high": 83278.31,
|
|
"low": 83039.01,
|
|
"close": 83248.01,
|
|
"volume": 147.51065
|
|
},
|
|
{
|
|
"timestamp": 1743729300000,
|
|
"datetime": "2025-04-04 04:15:00",
|
|
"open": 83248.0,
|
|
"high": 83358.5,
|
|
"low": 83009.55,
|
|
"close": 83114.7,
|
|
"volume": 206.97173
|
|
},
|
|
{
|
|
"timestamp": 1743730200000,
|
|
"datetime": "2025-04-04 04:30:00",
|
|
"open": 83114.7,
|
|
"high": 83114.7,
|
|
"low": 82886.94,
|
|
"close": 82923.21,
|
|
"volume": 162.59028
|
|
},
|
|
{
|
|
"timestamp": 1743731100000,
|
|
"datetime": "2025-04-04 04:45:00",
|
|
"open": 82923.21,
|
|
"high": 82990.26,
|
|
"low": 82577.63,
|
|
"close": 82695.91,
|
|
"volume": 472.79387
|
|
},
|
|
{
|
|
"timestamp": 1743732000000,
|
|
"datetime": "2025-04-04 05:00:00",
|
|
"open": 82695.9,
|
|
"high": 83100.0,
|
|
"low": 82695.9,
|
|
"close": 83059.88,
|
|
"volume": 87.28193
|
|
},
|
|
{
|
|
"timestamp": 1743732900000,
|
|
"datetime": "2025-04-04 05:15:00",
|
|
"open": 83059.87,
|
|
"high": 83186.96,
|
|
"low": 82926.15,
|
|
"close": 82933.97,
|
|
"volume": 101.21895
|
|
},
|
|
{
|
|
"timestamp": 1743733800000,
|
|
"datetime": "2025-04-04 05:30:00",
|
|
"open": 82933.97,
|
|
"high": 82944.59,
|
|
"low": 82832.5,
|
|
"close": 82926.1,
|
|
"volume": 65.9815
|
|
},
|
|
{
|
|
"timestamp": 1743734700000,
|
|
"datetime": "2025-04-04 05:45:00",
|
|
"open": 82926.1,
|
|
"high": 83001.2,
|
|
"low": 82768.0,
|
|
"close": 82910.86,
|
|
"volume": 141.71484
|
|
},
|
|
{
|
|
"timestamp": 1743735600000,
|
|
"datetime": "2025-04-04 06:00:00",
|
|
"open": 82910.86,
|
|
"high": 82984.55,
|
|
"low": 82782.01,
|
|
"close": 82878.43,
|
|
"volume": 112.06975
|
|
},
|
|
{
|
|
"timestamp": 1743736500000,
|
|
"datetime": "2025-04-04 06:15:00",
|
|
"open": 82878.43,
|
|
"high": 83069.96,
|
|
"low": 82800.0,
|
|
"close": 82961.84,
|
|
"volume": 78.3171
|
|
},
|
|
{
|
|
"timestamp": 1743737400000,
|
|
"datetime": "2025-04-04 06:30:00",
|
|
"open": 82961.84,
|
|
"high": 82975.22,
|
|
"low": 82679.55,
|
|
"close": 82784.44,
|
|
"volume": 166.10853
|
|
},
|
|
{
|
|
"timestamp": 1743738300000,
|
|
"datetime": "2025-04-04 06:45:00",
|
|
"open": 82784.43,
|
|
"high": 82871.9,
|
|
"low": 82723.64,
|
|
"close": 82818.52,
|
|
"volume": 59.64965
|
|
},
|
|
{
|
|
"timestamp": 1743739200000,
|
|
"datetime": "2025-04-04 07:00:00",
|
|
"open": 82818.53,
|
|
"high": 82833.78,
|
|
"low": 82666.66,
|
|
"close": 82703.56,
|
|
"volume": 184.45042
|
|
},
|
|
{
|
|
"timestamp": 1743740100000,
|
|
"datetime": "2025-04-04 07:15:00",
|
|
"open": 82703.57,
|
|
"high": 82813.94,
|
|
"low": 82615.36,
|
|
"close": 82804.32,
|
|
"volume": 78.80168
|
|
},
|
|
{
|
|
"timestamp": 1743741000000,
|
|
"datetime": "2025-04-04 07:30:00",
|
|
"open": 82804.32,
|
|
"high": 82920.19,
|
|
"low": 82710.09,
|
|
"close": 82761.47,
|
|
"volume": 330.98185
|
|
},
|
|
{
|
|
"timestamp": 1743741900000,
|
|
"datetime": "2025-04-04 07:45:00",
|
|
"open": 82761.46,
|
|
"high": 82815.26,
|
|
"low": 82689.08,
|
|
"close": 82720.32,
|
|
"volume": 70.30974
|
|
},
|
|
{
|
|
"timestamp": 1743742800000,
|
|
"datetime": "2025-04-04 08:00:00",
|
|
"open": 82720.32,
|
|
"high": 82875.06,
|
|
"low": 82642.29,
|
|
"close": 82823.32,
|
|
"volume": 142.06242
|
|
},
|
|
{
|
|
"timestamp": 1743743700000,
|
|
"datetime": "2025-04-04 08:15:00",
|
|
"open": 82823.32,
|
|
"high": 83120.01,
|
|
"low": 82823.31,
|
|
"close": 83083.3,
|
|
"volume": 233.25319
|
|
},
|
|
{
|
|
"timestamp": 1743744600000,
|
|
"datetime": "2025-04-04 08:30:00",
|
|
"open": 83083.29,
|
|
"high": 83212.17,
|
|
"low": 83040.92,
|
|
"close": 83193.72,
|
|
"volume": 181.54174
|
|
},
|
|
{
|
|
"timestamp": 1743745500000,
|
|
"datetime": "2025-04-04 08:45:00",
|
|
"open": 83193.71,
|
|
"high": 83200.0,
|
|
"low": 83116.54,
|
|
"close": 83200.0,
|
|
"volume": 71.81755
|
|
},
|
|
{
|
|
"timestamp": 1743746400000,
|
|
"datetime": "2025-04-04 09:00:00",
|
|
"open": 83200.0,
|
|
"high": 83247.33,
|
|
"low": 83149.5,
|
|
"close": 83224.12,
|
|
"volume": 135.99027
|
|
},
|
|
{
|
|
"timestamp": 1743747300000,
|
|
"datetime": "2025-04-04 09:15:00",
|
|
"open": 83224.12,
|
|
"high": 83264.16,
|
|
"low": 83140.29,
|
|
"close": 83254.18,
|
|
"volume": 114.93158
|
|
},
|
|
{
|
|
"timestamp": 1743748200000,
|
|
"datetime": "2025-04-04 09:30:00",
|
|
"open": 83254.18,
|
|
"high": 83254.19,
|
|
"low": 83063.26,
|
|
"close": 83071.99,
|
|
"volume": 85.74266
|
|
},
|
|
{
|
|
"timestamp": 1743749100000,
|
|
"datetime": "2025-04-04 09:45:00",
|
|
"open": 83072.0,
|
|
"high": 83130.38,
|
|
"low": 83041.95,
|
|
"close": 83054.72,
|
|
"volume": 64.18741
|
|
},
|
|
{
|
|
"timestamp": 1743750000000,
|
|
"datetime": "2025-04-04 10:00:00",
|
|
"open": 83054.73,
|
|
"high": 83567.0,
|
|
"low": 83050.0,
|
|
"close": 83522.84,
|
|
"volume": 393.02241
|
|
},
|
|
{
|
|
"timestamp": 1743750900000,
|
|
"datetime": "2025-04-04 10:15:00",
|
|
"open": 83522.84,
|
|
"high": 83700.0,
|
|
"low": 83416.82,
|
|
"close": 83596.01,
|
|
"volume": 221.66067
|
|
},
|
|
{
|
|
"timestamp": 1743751800000,
|
|
"datetime": "2025-04-04 10:30:00",
|
|
"open": 83596.0,
|
|
"high": 83729.58,
|
|
"low": 83480.17,
|
|
"close": 83720.01,
|
|
"volume": 267.68156
|
|
},
|
|
{
|
|
"timestamp": 1743752700000,
|
|
"datetime": "2025-04-04 10:45:00",
|
|
"open": 83720.01,
|
|
"high": 84000.0,
|
|
"low": 83720.01,
|
|
"close": 83992.85,
|
|
"volume": 515.4307
|
|
},
|
|
{
|
|
"timestamp": 1743753600000,
|
|
"datetime": "2025-04-04 11:00:00",
|
|
"open": 83992.85,
|
|
"high": 84315.0,
|
|
"low": 83992.85,
|
|
"close": 84250.53,
|
|
"volume": 600.14148
|
|
},
|
|
{
|
|
"timestamp": 1743754500000,
|
|
"datetime": "2025-04-04 11:15:00",
|
|
"open": 84250.52,
|
|
"high": 84596.68,
|
|
"low": 84241.51,
|
|
"close": 84388.01,
|
|
"volume": 472.50667
|
|
},
|
|
{
|
|
"timestamp": 1743755400000,
|
|
"datetime": "2025-04-04 11:30:00",
|
|
"open": 84388.01,
|
|
"high": 84523.86,
|
|
"low": 84361.46,
|
|
"close": 84523.86,
|
|
"volume": 283.73838
|
|
},
|
|
{
|
|
"timestamp": 1743756300000,
|
|
"datetime": "2025-04-04 11:45:00",
|
|
"open": 84523.85,
|
|
"high": 84650.0,
|
|
"low": 84316.22,
|
|
"close": 84415.99,
|
|
"volume": 259.83583
|
|
},
|
|
{
|
|
"timestamp": 1743757200000,
|
|
"datetime": "2025-04-04 12:00:00",
|
|
"open": 84416.0,
|
|
"high": 84466.29,
|
|
"low": 84126.16,
|
|
"close": 84387.84,
|
|
"volume": 282.94402
|
|
},
|
|
{
|
|
"timestamp": 1743758100000,
|
|
"datetime": "2025-04-04 12:15:00",
|
|
"open": 84387.85,
|
|
"high": 84521.72,
|
|
"low": 84313.48,
|
|
"close": 84325.59,
|
|
"volume": 228.28465
|
|
},
|
|
{
|
|
"timestamp": 1743759000000,
|
|
"datetime": "2025-04-04 12:30:00",
|
|
"open": 84325.59,
|
|
"high": 84568.37,
|
|
"low": 84253.87,
|
|
"close": 84513.37,
|
|
"volume": 193.39769
|
|
},
|
|
{
|
|
"timestamp": 1743759900000,
|
|
"datetime": "2025-04-04 12:45:00",
|
|
"open": 84513.36,
|
|
"high": 84720.0,
|
|
"low": 84444.58,
|
|
"close": 84571.38,
|
|
"volume": 178.15466
|
|
},
|
|
{
|
|
"timestamp": 1743760800000,
|
|
"datetime": "2025-04-04 13:00:00",
|
|
"open": 84571.38,
|
|
"high": 84690.0,
|
|
"low": 83629.62,
|
|
"close": 83683.99,
|
|
"volume": 827.98082
|
|
},
|
|
{
|
|
"timestamp": 1743761700000,
|
|
"datetime": "2025-04-04 13:15:00",
|
|
"open": 83684.0,
|
|
"high": 83794.87,
|
|
"low": 82756.0,
|
|
"close": 82924.0,
|
|
"volume": 1759.95825
|
|
},
|
|
{
|
|
"timestamp": 1743762600000,
|
|
"datetime": "2025-04-04 13:30:00",
|
|
"open": 82924.0,
|
|
"high": 83201.72,
|
|
"low": 82792.12,
|
|
"close": 82792.12,
|
|
"volume": 1048.54024
|
|
},
|
|
{
|
|
"timestamp": 1743763500000,
|
|
"datetime": "2025-04-04 13:45:00",
|
|
"open": 82792.12,
|
|
"high": 82875.21,
|
|
"low": 82416.72,
|
|
"close": 82567.03,
|
|
"volume": 1171.95431
|
|
},
|
|
{
|
|
"timestamp": 1743764400000,
|
|
"datetime": "2025-04-04 14:00:00",
|
|
"open": 82565.21,
|
|
"high": 82768.09,
|
|
"low": 82069.0,
|
|
"close": 82153.64,
|
|
"volume": 842.10733
|
|
},
|
|
{
|
|
"timestamp": 1743765300000,
|
|
"datetime": "2025-04-04 14:15:00",
|
|
"open": 82153.63,
|
|
"high": 82322.76,
|
|
"low": 81678.0,
|
|
"close": 81776.01,
|
|
"volume": 567.2991
|
|
},
|
|
{
|
|
"timestamp": 1743766200000,
|
|
"datetime": "2025-04-04 14:30:00",
|
|
"open": 81776.01,
|
|
"high": 82279.74,
|
|
"low": 81659.0,
|
|
"close": 81933.99,
|
|
"volume": 557.63549
|
|
},
|
|
{
|
|
"timestamp": 1743767100000,
|
|
"datetime": "2025-04-04 14:45:00",
|
|
"open": 81933.99,
|
|
"high": 82717.52,
|
|
"low": 81926.08,
|
|
"close": 82680.45,
|
|
"volume": 408.05661
|
|
},
|
|
{
|
|
"timestamp": 1743768000000,
|
|
"datetime": "2025-04-04 15:00:00",
|
|
"open": 82680.44,
|
|
"high": 82680.44,
|
|
"low": 82258.61,
|
|
"close": 82432.01,
|
|
"volume": 336.3542
|
|
},
|
|
{
|
|
"timestamp": 1743768900000,
|
|
"datetime": "2025-04-04 15:15:00",
|
|
"open": 82432.0,
|
|
"high": 82598.39,
|
|
"low": 82222.0,
|
|
"close": 82494.7,
|
|
"volume": 321.56669
|
|
},
|
|
{
|
|
"timestamp": 1743769800000,
|
|
"datetime": "2025-04-04 15:30:00",
|
|
"open": 82494.69,
|
|
"high": 83200.0,
|
|
"low": 82360.86,
|
|
"close": 82774.52,
|
|
"volume": 1237.8973
|
|
},
|
|
{
|
|
"timestamp": 1743770700000,
|
|
"datetime": "2025-04-04 15:45:00",
|
|
"open": 82774.51,
|
|
"high": 82900.14,
|
|
"low": 82524.0,
|
|
"close": 82879.99,
|
|
"volume": 404.4062
|
|
},
|
|
{
|
|
"timestamp": 1743771600000,
|
|
"datetime": "2025-04-04 16:00:00",
|
|
"open": 82879.99,
|
|
"high": 83323.45,
|
|
"low": 82795.65,
|
|
"close": 82972.02,
|
|
"volume": 560.962
|
|
},
|
|
{
|
|
"timestamp": 1743772500000,
|
|
"datetime": "2025-04-04 16:15:00",
|
|
"open": 82974.07,
|
|
"high": 83063.49,
|
|
"low": 82598.26,
|
|
"close": 82604.0,
|
|
"volume": 317.58939
|
|
},
|
|
{
|
|
"timestamp": 1743773400000,
|
|
"datetime": "2025-04-04 16:30:00",
|
|
"open": 82604.01,
|
|
"high": 82981.13,
|
|
"low": 82143.48,
|
|
"close": 82329.99,
|
|
"volume": 698.86765
|
|
},
|
|
{
|
|
"timestamp": 1743774300000,
|
|
"datetime": "2025-04-04 16:45:00",
|
|
"open": 82329.98,
|
|
"high": 83507.19,
|
|
"low": 82226.0,
|
|
"close": 83335.99,
|
|
"volume": 634.21216
|
|
},
|
|
{
|
|
"timestamp": 1743775200000,
|
|
"datetime": "2025-04-04 17:00:00",
|
|
"open": 83335.99,
|
|
"high": 83510.0,
|
|
"low": 82709.52,
|
|
"close": 82981.14,
|
|
"volume": 497.58732
|
|
},
|
|
{
|
|
"timestamp": 1743776100000,
|
|
"datetime": "2025-04-04 17:15:00",
|
|
"open": 82981.13,
|
|
"high": 83220.0,
|
|
"low": 82652.73,
|
|
"close": 82669.28,
|
|
"volume": 467.48213
|
|
},
|
|
{
|
|
"timestamp": 1743777000000,
|
|
"datetime": "2025-04-04 17:30:00",
|
|
"open": 82669.28,
|
|
"high": 82856.73,
|
|
"low": 82241.99,
|
|
"close": 82280.99,
|
|
"volume": 505.99678
|
|
},
|
|
{
|
|
"timestamp": 1743777900000,
|
|
"datetime": "2025-04-04 17:45:00",
|
|
"open": 82280.99,
|
|
"high": 82768.0,
|
|
"low": 81849.05,
|
|
"close": 82573.98,
|
|
"volume": 859.57368
|
|
},
|
|
{
|
|
"timestamp": 1743778800000,
|
|
"datetime": "2025-04-04 18:00:00",
|
|
"open": 82573.98,
|
|
"high": 83618.72,
|
|
"low": 82488.88,
|
|
"close": 83530.64,
|
|
"volume": 1337.81765
|
|
},
|
|
{
|
|
"timestamp": 1743779700000,
|
|
"datetime": "2025-04-04 18:15:00",
|
|
"open": 83530.64,
|
|
"high": 83716.0,
|
|
"low": 83106.64,
|
|
"close": 83212.01,
|
|
"volume": 825.5711
|
|
},
|
|
{
|
|
"timestamp": 1743780600000,
|
|
"datetime": "2025-04-04 18:30:00",
|
|
"open": 83212.01,
|
|
"high": 83543.99,
|
|
"low": 82603.77,
|
|
"close": 82886.8,
|
|
"volume": 668.36743
|
|
},
|
|
{
|
|
"timestamp": 1743781500000,
|
|
"datetime": "2025-04-04 18:45:00",
|
|
"open": 82886.79,
|
|
"high": 83307.17,
|
|
"low": 82708.69,
|
|
"close": 82860.0,
|
|
"volume": 418.35291
|
|
},
|
|
{
|
|
"timestamp": 1743782400000,
|
|
"datetime": "2025-04-04 19:00:00",
|
|
"open": 82860.0,
|
|
"high": 83555.0,
|
|
"low": 82855.55,
|
|
"close": 83427.99,
|
|
"volume": 435.61035
|
|
},
|
|
{
|
|
"timestamp": 1743783300000,
|
|
"datetime": "2025-04-04 19:15:00",
|
|
"open": 83428.0,
|
|
"high": 83477.37,
|
|
"low": 82736.0,
|
|
"close": 82963.32,
|
|
"volume": 358.0639
|
|
},
|
|
{
|
|
"timestamp": 1743784200000,
|
|
"datetime": "2025-04-04 19:30:00",
|
|
"open": 82963.32,
|
|
"high": 83365.98,
|
|
"low": 82822.63,
|
|
"close": 83136.17,
|
|
"volume": 299.81426
|
|
},
|
|
{
|
|
"timestamp": 1743785100000,
|
|
"datetime": "2025-04-04 19:45:00",
|
|
"open": 83136.16,
|
|
"high": 83550.0,
|
|
"low": 83042.85,
|
|
"close": 83392.7,
|
|
"volume": 286.98117
|
|
},
|
|
{
|
|
"timestamp": 1743786000000,
|
|
"datetime": "2025-04-04 20:00:00",
|
|
"open": 83392.69,
|
|
"high": 83611.11,
|
|
"low": 83104.75,
|
|
"close": 83127.78,
|
|
"volume": 272.71422
|
|
},
|
|
{
|
|
"timestamp": 1743786900000,
|
|
"datetime": "2025-04-04 20:15:00",
|
|
"open": 83127.78,
|
|
"high": 83600.0,
|
|
"low": 82965.78,
|
|
"close": 83486.02,
|
|
"volume": 254.8284
|
|
},
|
|
{
|
|
"timestamp": 1743787800000,
|
|
"datetime": "2025-04-04 20:30:00",
|
|
"open": 83486.01,
|
|
"high": 84419.26,
|
|
"low": 83274.91,
|
|
"close": 84151.98,
|
|
"volume": 816.27235
|
|
},
|
|
{
|
|
"timestamp": 1743788700000,
|
|
"datetime": "2025-04-04 20:45:00",
|
|
"open": 84152.68,
|
|
"high": 84620.01,
|
|
"low": 84097.2,
|
|
"close": 84460.0,
|
|
"volume": 704.00299
|
|
},
|
|
{
|
|
"timestamp": 1743789600000,
|
|
"datetime": "2025-04-04 21:00:00",
|
|
"open": 84459.99,
|
|
"high": 84584.91,
|
|
"low": 83983.72,
|
|
"close": 84017.8,
|
|
"volume": 389.80942
|
|
},
|
|
{
|
|
"timestamp": 1743790500000,
|
|
"datetime": "2025-04-04 21:15:00",
|
|
"open": 84017.8,
|
|
"high": 84034.4,
|
|
"low": 83725.14,
|
|
"close": 83969.26,
|
|
"volume": 304.91594
|
|
},
|
|
{
|
|
"timestamp": 1743791400000,
|
|
"datetime": "2025-04-04 21:30:00",
|
|
"open": 83966.82,
|
|
"high": 84070.0,
|
|
"low": 83797.7,
|
|
"close": 83907.25,
|
|
"volume": 238.10438
|
|
},
|
|
{
|
|
"timestamp": 1743792300000,
|
|
"datetime": "2025-04-04 21:45:00",
|
|
"open": 83907.25,
|
|
"high": 84292.0,
|
|
"low": 83841.88,
|
|
"close": 83989.87,
|
|
"volume": 177.8306
|
|
},
|
|
{
|
|
"timestamp": 1743793200000,
|
|
"datetime": "2025-04-04 22:00:00",
|
|
"open": 83989.86,
|
|
"high": 84308.41,
|
|
"low": 83788.0,
|
|
"close": 84277.51,
|
|
"volume": 203.48477
|
|
},
|
|
{
|
|
"timestamp": 1743794100000,
|
|
"datetime": "2025-04-04 22:15:00",
|
|
"open": 84277.5,
|
|
"high": 84436.48,
|
|
"low": 84044.4,
|
|
"close": 84223.99,
|
|
"volume": 163.14997
|
|
},
|
|
{
|
|
"timestamp": 1743795000000,
|
|
"datetime": "2025-04-04 22:30:00",
|
|
"open": 84223.99,
|
|
"high": 84460.0,
|
|
"low": 84125.0,
|
|
"close": 84261.99,
|
|
"volume": 250.12766
|
|
},
|
|
{
|
|
"timestamp": 1743795900000,
|
|
"datetime": "2025-04-04 22:45:00",
|
|
"open": 84261.98,
|
|
"high": 84353.61,
|
|
"low": 83847.01,
|
|
"close": 84009.99,
|
|
"volume": 218.4744
|
|
},
|
|
{
|
|
"timestamp": 1743796800000,
|
|
"datetime": "2025-04-04 23:00:00",
|
|
"open": 84010.0,
|
|
"high": 84123.99,
|
|
"low": 83780.13,
|
|
"close": 83864.0,
|
|
"volume": 199.64086
|
|
},
|
|
{
|
|
"timestamp": 1743797700000,
|
|
"datetime": "2025-04-04 23:15:00",
|
|
"open": 83864.0,
|
|
"high": 83900.38,
|
|
"low": 83492.95,
|
|
"close": 83802.0,
|
|
"volume": 179.63903
|
|
},
|
|
{
|
|
"timestamp": 1743798600000,
|
|
"datetime": "2025-04-04 23:30:00",
|
|
"open": 83801.99,
|
|
"high": 84047.02,
|
|
"low": 83783.01,
|
|
"close": 84045.69,
|
|
"volume": 117.53964
|
|
},
|
|
{
|
|
"timestamp": 1743799500000,
|
|
"datetime": "2025-04-04 23:45:00",
|
|
"open": 84045.7,
|
|
"high": 84282.0,
|
|
"low": 84018.86,
|
|
"close": 84164.02,
|
|
"volume": 103.84844
|
|
},
|
|
{
|
|
"timestamp": 1743800400000,
|
|
"datetime": "2025-04-05 00:00:00",
|
|
"open": 84164.02,
|
|
"high": 84294.0,
|
|
"low": 84042.56,
|
|
"close": 84186.3,
|
|
"volume": 112.87711
|
|
},
|
|
{
|
|
"timestamp": 1743801300000,
|
|
"datetime": "2025-04-05 00:15:00",
|
|
"open": 84186.3,
|
|
"high": 84254.84,
|
|
"low": 84061.44,
|
|
"close": 84115.93,
|
|
"volume": 80.15556
|
|
},
|
|
{
|
|
"timestamp": 1743802200000,
|
|
"datetime": "2025-04-05 00:30:00",
|
|
"open": 84115.93,
|
|
"high": 84375.8,
|
|
"low": 83941.42,
|
|
"close": 84375.8,
|
|
"volume": 110.19505
|
|
},
|
|
{
|
|
"timestamp": 1743803100000,
|
|
"datetime": "2025-04-05 00:45:00",
|
|
"open": 84375.81,
|
|
"high": 84450.0,
|
|
"low": 84168.99,
|
|
"close": 84185.8,
|
|
"volume": 124.74576
|
|
},
|
|
{
|
|
"timestamp": 1743804000000,
|
|
"datetime": "2025-04-05 01:00:00",
|
|
"open": 84185.81,
|
|
"high": 84271.28,
|
|
"low": 84119.84,
|
|
"close": 84143.47,
|
|
"volume": 85.78604
|
|
},
|
|
{
|
|
"timestamp": 1743804900000,
|
|
"datetime": "2025-04-05 01:15:00",
|
|
"open": 84143.48,
|
|
"high": 84237.4,
|
|
"low": 84081.75,
|
|
"close": 84153.36,
|
|
"volume": 69.46687
|
|
},
|
|
{
|
|
"timestamp": 1743805800000,
|
|
"datetime": "2025-04-05 01:30:00",
|
|
"open": 84153.37,
|
|
"high": 84161.79,
|
|
"low": 84032.0,
|
|
"close": 84079.78,
|
|
"volume": 54.8633
|
|
},
|
|
{
|
|
"timestamp": 1743806700000,
|
|
"datetime": "2025-04-05 01:45:00",
|
|
"open": 84079.78,
|
|
"high": 84079.79,
|
|
"low": 84018.86,
|
|
"close": 84056.74,
|
|
"volume": 41.93258
|
|
},
|
|
{
|
|
"timestamp": 1743807600000,
|
|
"datetime": "2025-04-05 02:00:00",
|
|
"open": 84056.75,
|
|
"high": 84100.0,
|
|
"low": 83800.57,
|
|
"close": 83820.17,
|
|
"volume": 121.87653
|
|
},
|
|
{
|
|
"timestamp": 1743808500000,
|
|
"datetime": "2025-04-05 02:15:00",
|
|
"open": 83820.17,
|
|
"high": 83877.36,
|
|
"low": 83667.81,
|
|
"close": 83717.04,
|
|
"volume": 119.07427
|
|
},
|
|
{
|
|
"timestamp": 1743809400000,
|
|
"datetime": "2025-04-05 02:30:00",
|
|
"open": 83717.05,
|
|
"high": 83814.26,
|
|
"low": 83650.11,
|
|
"close": 83814.26,
|
|
"volume": 49.54313
|
|
},
|
|
{
|
|
"timestamp": 1743810300000,
|
|
"datetime": "2025-04-05 02:45:00",
|
|
"open": 83814.26,
|
|
"high": 83901.19,
|
|
"low": 83814.25,
|
|
"close": 83889.87,
|
|
"volume": 61.466
|
|
},
|
|
{
|
|
"timestamp": 1743811200000,
|
|
"datetime": "2025-04-05 03:00:00",
|
|
"open": 83889.87,
|
|
"high": 83889.88,
|
|
"low": 83649.91,
|
|
"close": 83752.17,
|
|
"volume": 89.99732
|
|
},
|
|
{
|
|
"timestamp": 1743812100000,
|
|
"datetime": "2025-04-05 03:15:00",
|
|
"open": 83752.18,
|
|
"high": 83836.0,
|
|
"low": 83696.01,
|
|
"close": 83750.01,
|
|
"volume": 58.55381
|
|
},
|
|
{
|
|
"timestamp": 1743813000000,
|
|
"datetime": "2025-04-05 03:30:00",
|
|
"open": 83750.0,
|
|
"high": 83750.01,
|
|
"low": 83395.46,
|
|
"close": 83511.15,
|
|
"volume": 248.25098
|
|
},
|
|
{
|
|
"timestamp": 1743813900000,
|
|
"datetime": "2025-04-05 03:45:00",
|
|
"open": 83511.15,
|
|
"high": 83839.14,
|
|
"low": 83502.0,
|
|
"close": 83787.6,
|
|
"volume": 78.87049
|
|
},
|
|
{
|
|
"timestamp": 1743814800000,
|
|
"datetime": "2025-04-05 04:00:00",
|
|
"open": 83787.6,
|
|
"high": 84068.17,
|
|
"low": 83786.86,
|
|
"close": 83992.29,
|
|
"volume": 127.69839
|
|
},
|
|
{
|
|
"timestamp": 1743815700000,
|
|
"datetime": "2025-04-05 04:15:00",
|
|
"open": 83992.3,
|
|
"high": 84266.0,
|
|
"low": 83992.29,
|
|
"close": 84189.94,
|
|
"volume": 125.80184
|
|
},
|
|
{
|
|
"timestamp": 1743816600000,
|
|
"datetime": "2025-04-05 04:30:00",
|
|
"open": 84189.94,
|
|
"high": 84237.55,
|
|
"low": 84068.4,
|
|
"close": 84068.4,
|
|
"volume": 76.53683
|
|
},
|
|
{
|
|
"timestamp": 1743817500000,
|
|
"datetime": "2025-04-05 04:45:00",
|
|
"open": 84068.41,
|
|
"high": 84068.41,
|
|
"low": 83926.08,
|
|
"close": 83979.87,
|
|
"volume": 52.35222
|
|
},
|
|
{
|
|
"timestamp": 1743818400000,
|
|
"datetime": "2025-04-05 05:00:00",
|
|
"open": 83979.88,
|
|
"high": 84092.73,
|
|
"low": 83896.09,
|
|
"close": 83916.0,
|
|
"volume": 83.23631
|
|
},
|
|
{
|
|
"timestamp": 1743819300000,
|
|
"datetime": "2025-04-05 05:15:00",
|
|
"open": 83916.0,
|
|
"high": 83971.7,
|
|
"low": 83824.47,
|
|
"close": 83836.68,
|
|
"volume": 77.0173
|
|
},
|
|
{
|
|
"timestamp": 1743820200000,
|
|
"datetime": "2025-04-05 05:30:00",
|
|
"open": 83836.69,
|
|
"high": 84088.33,
|
|
"low": 83799.92,
|
|
"close": 84088.33,
|
|
"volume": 109.0301
|
|
},
|
|
{
|
|
"timestamp": 1743821100000,
|
|
"datetime": "2025-04-05 05:45:00",
|
|
"open": 84088.32,
|
|
"high": 84094.57,
|
|
"low": 83928.36,
|
|
"close": 83976.61,
|
|
"volume": 101.87788
|
|
},
|
|
{
|
|
"timestamp": 1743822000000,
|
|
"datetime": "2025-04-05 06:00:00",
|
|
"open": 83976.61,
|
|
"high": 83976.61,
|
|
"low": 83792.57,
|
|
"close": 83822.87,
|
|
"volume": 123.74655
|
|
},
|
|
{
|
|
"timestamp": 1743822900000,
|
|
"datetime": "2025-04-05 06:15:00",
|
|
"open": 83822.67,
|
|
"high": 83894.0,
|
|
"low": 83715.21,
|
|
"close": 83749.99,
|
|
"volume": 85.63541
|
|
},
|
|
{
|
|
"timestamp": 1743823800000,
|
|
"datetime": "2025-04-05 06:30:00",
|
|
"open": 83750.0,
|
|
"high": 83822.98,
|
|
"low": 83691.96,
|
|
"close": 83724.36,
|
|
"volume": 167.83947
|
|
},
|
|
{
|
|
"timestamp": 1743824700000,
|
|
"datetime": "2025-04-05 06:45:00",
|
|
"open": 83724.37,
|
|
"high": 83780.66,
|
|
"low": 83621.73,
|
|
"close": 83624.01,
|
|
"volume": 99.30767
|
|
},
|
|
{
|
|
"timestamp": 1743825600000,
|
|
"datetime": "2025-04-05 07:00:00",
|
|
"open": 83624.01,
|
|
"high": 83806.49,
|
|
"low": 83621.73,
|
|
"close": 83802.53,
|
|
"volume": 51.26899
|
|
},
|
|
{
|
|
"timestamp": 1743826500000,
|
|
"datetime": "2025-04-05 07:15:00",
|
|
"open": 83802.52,
|
|
"high": 83838.19,
|
|
"low": 83741.06,
|
|
"close": 83838.19,
|
|
"volume": 62.99562
|
|
},
|
|
{
|
|
"timestamp": 1743827400000,
|
|
"datetime": "2025-04-05 07:30:00",
|
|
"open": 83838.18,
|
|
"high": 83868.0,
|
|
"low": 83756.44,
|
|
"close": 83757.41,
|
|
"volume": 103.0916
|
|
},
|
|
{
|
|
"timestamp": 1743828300000,
|
|
"datetime": "2025-04-05 07:45:00",
|
|
"open": 83757.41,
|
|
"high": 83757.42,
|
|
"low": 83608.8,
|
|
"close": 83677.75,
|
|
"volume": 115.55598
|
|
},
|
|
{
|
|
"timestamp": 1743829200000,
|
|
"datetime": "2025-04-05 08:00:00",
|
|
"open": 83677.75,
|
|
"high": 83735.85,
|
|
"low": 83630.69,
|
|
"close": 83719.76,
|
|
"volume": 47.25224
|
|
},
|
|
{
|
|
"timestamp": 1743830100000,
|
|
"datetime": "2025-04-05 08:15:00",
|
|
"open": 83719.76,
|
|
"high": 83850.01,
|
|
"low": 83703.34,
|
|
"close": 83850.0,
|
|
"volume": 46.73884
|
|
},
|
|
{
|
|
"timestamp": 1743831000000,
|
|
"datetime": "2025-04-05 08:30:00",
|
|
"open": 83850.0,
|
|
"high": 83863.36,
|
|
"low": 83719.76,
|
|
"close": 83719.77,
|
|
"volume": 99.01425
|
|
},
|
|
{
|
|
"timestamp": 1743831900000,
|
|
"datetime": "2025-04-05 08:45:00",
|
|
"open": 83719.76,
|
|
"high": 83749.99,
|
|
"low": 83665.21,
|
|
"close": 83688.67,
|
|
"volume": 38.14015
|
|
},
|
|
{
|
|
"timestamp": 1743832800000,
|
|
"datetime": "2025-04-05 09:00:00",
|
|
"open": 83688.68,
|
|
"high": 83720.97,
|
|
"low": 83656.2,
|
|
"close": 83670.0,
|
|
"volume": 52.87815
|
|
},
|
|
{
|
|
"timestamp": 1743833700000,
|
|
"datetime": "2025-04-05 09:15:00",
|
|
"open": 83670.0,
|
|
"high": 83724.39,
|
|
"low": 83617.99,
|
|
"close": 83617.99,
|
|
"volume": 60.24597
|
|
},
|
|
{
|
|
"timestamp": 1743834600000,
|
|
"datetime": "2025-04-05 09:30:00",
|
|
"open": 83617.99,
|
|
"high": 83618.0,
|
|
"low": 83374.08,
|
|
"close": 83391.0,
|
|
"volume": 206.6394
|
|
},
|
|
{
|
|
"timestamp": 1743835500000,
|
|
"datetime": "2025-04-05 09:45:00",
|
|
"open": 83391.0,
|
|
"high": 83477.3,
|
|
"low": 83336.09,
|
|
"close": 83477.3,
|
|
"volume": 75.04738
|
|
},
|
|
{
|
|
"timestamp": 1743836400000,
|
|
"datetime": "2025-04-05 10:00:00",
|
|
"open": 83477.3,
|
|
"high": 83518.0,
|
|
"low": 83297.66,
|
|
"close": 83382.02,
|
|
"volume": 160.80792
|
|
},
|
|
{
|
|
"timestamp": 1743837300000,
|
|
"datetime": "2025-04-05 10:15:00",
|
|
"open": 83382.02,
|
|
"high": 83487.97,
|
|
"low": 83368.09,
|
|
"close": 83487.97,
|
|
"volume": 62.08869
|
|
},
|
|
{
|
|
"timestamp": 1743838200000,
|
|
"datetime": "2025-04-05 10:30:00",
|
|
"open": 83487.96,
|
|
"high": 83487.97,
|
|
"low": 83382.52,
|
|
"close": 83456.42,
|
|
"volume": 45.41088
|
|
},
|
|
{
|
|
"timestamp": 1743839100000,
|
|
"datetime": "2025-04-05 10:45:00",
|
|
"open": 83456.42,
|
|
"high": 83558.65,
|
|
"low": 83447.83,
|
|
"close": 83525.34,
|
|
"volume": 53.77417
|
|
},
|
|
{
|
|
"timestamp": 1743840000000,
|
|
"datetime": "2025-04-05 11:00:00",
|
|
"open": 83525.33,
|
|
"high": 83648.63,
|
|
"low": 83516.06,
|
|
"close": 83536.34,
|
|
"volume": 64.38368
|
|
},
|
|
{
|
|
"timestamp": 1743840900000,
|
|
"datetime": "2025-04-05 11:15:00",
|
|
"open": 83536.35,
|
|
"high": 83618.53,
|
|
"low": 83359.64,
|
|
"close": 83444.76,
|
|
"volume": 111.44672
|
|
},
|
|
{
|
|
"timestamp": 1743841800000,
|
|
"datetime": "2025-04-05 11:30:00",
|
|
"open": 83444.77,
|
|
"high": 83566.72,
|
|
"low": 83437.39,
|
|
"close": 83566.72,
|
|
"volume": 49.26829
|
|
},
|
|
{
|
|
"timestamp": 1743842700000,
|
|
"datetime": "2025-04-05 11:45:00",
|
|
"open": 83566.71,
|
|
"high": 83566.72,
|
|
"low": 83505.69,
|
|
"close": 83519.96,
|
|
"volume": 62.79886
|
|
},
|
|
{
|
|
"timestamp": 1743843600000,
|
|
"datetime": "2025-04-05 12:00:00",
|
|
"open": 83519.97,
|
|
"high": 83764.12,
|
|
"low": 83519.76,
|
|
"close": 83750.54,
|
|
"volume": 80.05106
|
|
},
|
|
{
|
|
"timestamp": 1743844500000,
|
|
"datetime": "2025-04-05 12:15:00",
|
|
"open": 83750.53,
|
|
"high": 83750.54,
|
|
"low": 83665.9,
|
|
"close": 83732.54,
|
|
"volume": 61.69319
|
|
},
|
|
{
|
|
"timestamp": 1743845400000,
|
|
"datetime": "2025-04-05 12:30:00",
|
|
"open": 83732.54,
|
|
"high": 83783.02,
|
|
"low": 83677.59,
|
|
"close": 83783.02,
|
|
"volume": 77.55183
|
|
},
|
|
{
|
|
"timestamp": 1743846300000,
|
|
"datetime": "2025-04-05 12:45:00",
|
|
"open": 83783.01,
|
|
"high": 83865.1,
|
|
"low": 83752.17,
|
|
"close": 83843.29,
|
|
"volume": 110.36811
|
|
},
|
|
{
|
|
"timestamp": 1743847200000,
|
|
"datetime": "2025-04-05 13:00:00",
|
|
"open": 83843.28,
|
|
"high": 83894.7,
|
|
"low": 83762.12,
|
|
"close": 83806.48,
|
|
"volume": 80.81835
|
|
},
|
|
{
|
|
"timestamp": 1743848100000,
|
|
"datetime": "2025-04-05 13:15:00",
|
|
"open": 83806.48,
|
|
"high": 83806.48,
|
|
"low": 83687.48,
|
|
"close": 83737.58,
|
|
"volume": 38.2117
|
|
},
|
|
{
|
|
"timestamp": 1743849000000,
|
|
"datetime": "2025-04-05 13:30:00",
|
|
"open": 83737.57,
|
|
"high": 83751.02,
|
|
"low": 83620.12,
|
|
"close": 83620.13,
|
|
"volume": 44.01032
|
|
},
|
|
{
|
|
"timestamp": 1743849900000,
|
|
"datetime": "2025-04-05 13:45:00",
|
|
"open": 83620.13,
|
|
"high": 83663.99,
|
|
"low": 83579.27,
|
|
"close": 83641.51,
|
|
"volume": 46.94645
|
|
},
|
|
{
|
|
"timestamp": 1743850800000,
|
|
"datetime": "2025-04-05 14:00:00",
|
|
"open": 83641.5,
|
|
"high": 83679.44,
|
|
"low": 83579.96,
|
|
"close": 83579.97,
|
|
"volume": 88.10915
|
|
},
|
|
{
|
|
"timestamp": 1743851700000,
|
|
"datetime": "2025-04-05 14:15:00",
|
|
"open": 83579.97,
|
|
"high": 83700.52,
|
|
"low": 83579.97,
|
|
"close": 83662.0,
|
|
"volume": 77.85825
|
|
},
|
|
{
|
|
"timestamp": 1743852600000,
|
|
"datetime": "2025-04-05 14:30:00",
|
|
"open": 83662.0,
|
|
"high": 83690.61,
|
|
"low": 83457.03,
|
|
"close": 83488.0,
|
|
"volume": 143.28895
|
|
},
|
|
{
|
|
"timestamp": 1743853500000,
|
|
"datetime": "2025-04-05 14:45:00",
|
|
"open": 83488.0,
|
|
"high": 83512.27,
|
|
"low": 83443.47,
|
|
"close": 83452.69,
|
|
"volume": 96.48537
|
|
},
|
|
{
|
|
"timestamp": 1743854400000,
|
|
"datetime": "2025-04-05 15:00:00",
|
|
"open": 83452.69,
|
|
"high": 83530.0,
|
|
"low": 83415.45,
|
|
"close": 83511.58,
|
|
"volume": 96.73838
|
|
},
|
|
{
|
|
"timestamp": 1743855300000,
|
|
"datetime": "2025-04-05 15:15:00",
|
|
"open": 83511.58,
|
|
"high": 83550.68,
|
|
"low": 83420.02,
|
|
"close": 83435.34,
|
|
"volume": 53.52841
|
|
},
|
|
{
|
|
"timestamp": 1743856200000,
|
|
"datetime": "2025-04-05 15:30:00",
|
|
"open": 83435.34,
|
|
"high": 83445.86,
|
|
"low": 83203.83,
|
|
"close": 83210.01,
|
|
"volume": 167.05929
|
|
},
|
|
{
|
|
"timestamp": 1743857100000,
|
|
"datetime": "2025-04-05 15:45:00",
|
|
"open": 83210.01,
|
|
"high": 83302.5,
|
|
"low": 83121.77,
|
|
"close": 83281.41,
|
|
"volume": 130.63959
|
|
},
|
|
{
|
|
"timestamp": 1743858000000,
|
|
"datetime": "2025-04-05 16:00:00",
|
|
"open": 83281.41,
|
|
"high": 83335.56,
|
|
"low": 83140.21,
|
|
"close": 83140.7,
|
|
"volume": 108.50538
|
|
},
|
|
{
|
|
"timestamp": 1743858900000,
|
|
"datetime": "2025-04-05 16:15:00",
|
|
"open": 83140.69,
|
|
"high": 83140.7,
|
|
"low": 82675.68,
|
|
"close": 82824.32,
|
|
"volume": 384.30408
|
|
},
|
|
{
|
|
"timestamp": 1743859800000,
|
|
"datetime": "2025-04-05 16:30:00",
|
|
"open": 82824.31,
|
|
"high": 82895.15,
|
|
"low": 82616.89,
|
|
"close": 82659.91,
|
|
"volume": 193.28148
|
|
},
|
|
{
|
|
"timestamp": 1743860700000,
|
|
"datetime": "2025-04-05 16:45:00",
|
|
"open": 82659.9,
|
|
"high": 82755.29,
|
|
"low": 82519.37,
|
|
"close": 82755.29,
|
|
"volume": 246.35479
|
|
},
|
|
{
|
|
"timestamp": 1743861600000,
|
|
"datetime": "2025-04-05 17:00:00",
|
|
"open": 82755.29,
|
|
"high": 82950.23,
|
|
"low": 82726.0,
|
|
"close": 82752.88,
|
|
"volume": 125.70961
|
|
},
|
|
{
|
|
"timestamp": 1743862500000,
|
|
"datetime": "2025-04-05 17:15:00",
|
|
"open": 82752.88,
|
|
"high": 82930.4,
|
|
"low": 82672.33,
|
|
"close": 82878.04,
|
|
"volume": 94.83368
|
|
},
|
|
{
|
|
"timestamp": 1743863400000,
|
|
"datetime": "2025-04-05 17:30:00",
|
|
"open": 82878.04,
|
|
"high": 83000.0,
|
|
"low": 82780.0,
|
|
"close": 82926.08,
|
|
"volume": 87.06349
|
|
},
|
|
{
|
|
"timestamp": 1743864300000,
|
|
"datetime": "2025-04-05 17:45:00",
|
|
"open": 82926.08,
|
|
"high": 83026.0,
|
|
"low": 82901.23,
|
|
"close": 82914.67,
|
|
"volume": 84.14934
|
|
},
|
|
{
|
|
"timestamp": 1743865200000,
|
|
"datetime": "2025-04-05 18:00:00",
|
|
"open": 82914.67,
|
|
"high": 82914.67,
|
|
"low": 82702.44,
|
|
"close": 82720.19,
|
|
"volume": 84.77917
|
|
},
|
|
{
|
|
"timestamp": 1743866100000,
|
|
"datetime": "2025-04-05 18:15:00",
|
|
"open": 82720.19,
|
|
"high": 82834.4,
|
|
"low": 82599.4,
|
|
"close": 82654.99,
|
|
"volume": 208.16959
|
|
},
|
|
{
|
|
"timestamp": 1743867000000,
|
|
"datetime": "2025-04-05 18:30:00",
|
|
"open": 82654.99,
|
|
"high": 82701.58,
|
|
"low": 82379.95,
|
|
"close": 82394.0,
|
|
"volume": 285.86231
|
|
},
|
|
{
|
|
"timestamp": 1743867900000,
|
|
"datetime": "2025-04-05 18:45:00",
|
|
"open": 82394.0,
|
|
"high": 82627.19,
|
|
"low": 82380.81,
|
|
"close": 82618.26,
|
|
"volume": 225.99404
|
|
},
|
|
{
|
|
"timestamp": 1743868800000,
|
|
"datetime": "2025-04-05 19:00:00",
|
|
"open": 82618.25,
|
|
"high": 82731.98,
|
|
"low": 82611.8,
|
|
"close": 82724.6,
|
|
"volume": 70.30724
|
|
},
|
|
{
|
|
"timestamp": 1743869700000,
|
|
"datetime": "2025-04-05 19:15:00",
|
|
"open": 82725.52,
|
|
"high": 82784.83,
|
|
"low": 82607.05,
|
|
"close": 82653.99,
|
|
"volume": 77.93039
|
|
},
|
|
{
|
|
"timestamp": 1743870600000,
|
|
"datetime": "2025-04-05 19:30:00",
|
|
"open": 82653.99,
|
|
"high": 82827.37,
|
|
"low": 82653.99,
|
|
"close": 82808.4,
|
|
"volume": 49.29582
|
|
},
|
|
{
|
|
"timestamp": 1743871500000,
|
|
"datetime": "2025-04-05 19:45:00",
|
|
"open": 82808.39,
|
|
"high": 82819.87,
|
|
"low": 82664.37,
|
|
"close": 82739.96,
|
|
"volume": 48.46979
|
|
},
|
|
{
|
|
"timestamp": 1743872400000,
|
|
"datetime": "2025-04-05 20:00:00",
|
|
"open": 82739.96,
|
|
"high": 82818.68,
|
|
"low": 82681.65,
|
|
"close": 82754.33,
|
|
"volume": 49.26538
|
|
},
|
|
{
|
|
"timestamp": 1743873300000,
|
|
"datetime": "2025-04-05 20:15:00",
|
|
"open": 82754.33,
|
|
"high": 82900.0,
|
|
"low": 82754.33,
|
|
"close": 82899.29,
|
|
"volume": 46.44462
|
|
},
|
|
{
|
|
"timestamp": 1743874200000,
|
|
"datetime": "2025-04-05 20:30:00",
|
|
"open": 82899.29,
|
|
"high": 82953.2,
|
|
"low": 82860.36,
|
|
"close": 82918.93,
|
|
"volume": 56.9271
|
|
},
|
|
{
|
|
"timestamp": 1743875100000,
|
|
"datetime": "2025-04-05 20:45:00",
|
|
"open": 82918.94,
|
|
"high": 82948.85,
|
|
"low": 82855.27,
|
|
"close": 82869.53,
|
|
"volume": 47.74671
|
|
},
|
|
{
|
|
"timestamp": 1743876000000,
|
|
"datetime": "2025-04-05 21:00:00",
|
|
"open": 82869.53,
|
|
"high": 83078.79,
|
|
"low": 82854.8,
|
|
"close": 83067.54,
|
|
"volume": 71.05801
|
|
},
|
|
{
|
|
"timestamp": 1743876900000,
|
|
"datetime": "2025-04-05 21:15:00",
|
|
"open": 83067.54,
|
|
"high": 83109.46,
|
|
"low": 82931.23,
|
|
"close": 82979.89,
|
|
"volume": 125.22617
|
|
},
|
|
{
|
|
"timestamp": 1743877800000,
|
|
"datetime": "2025-04-05 21:30:00",
|
|
"open": 82979.9,
|
|
"high": 83020.0,
|
|
"low": 82922.0,
|
|
"close": 82985.63,
|
|
"volume": 55.58442
|
|
},
|
|
{
|
|
"timestamp": 1743878700000,
|
|
"datetime": "2025-04-05 21:45:00",
|
|
"open": 82985.63,
|
|
"high": 83107.42,
|
|
"low": 82985.63,
|
|
"close": 83036.13,
|
|
"volume": 56.82113
|
|
},
|
|
{
|
|
"timestamp": 1743879600000,
|
|
"datetime": "2025-04-05 22:00:00",
|
|
"open": 83036.14,
|
|
"high": 83146.0,
|
|
"low": 83036.13,
|
|
"close": 83053.38,
|
|
"volume": 62.25696
|
|
},
|
|
{
|
|
"timestamp": 1743880500000,
|
|
"datetime": "2025-04-05 22:15:00",
|
|
"open": 83053.39,
|
|
"high": 83087.36,
|
|
"low": 83028.44,
|
|
"close": 83057.68,
|
|
"volume": 41.14953
|
|
},
|
|
{
|
|
"timestamp": 1743881400000,
|
|
"datetime": "2025-04-05 22:30:00",
|
|
"open": 83057.69,
|
|
"high": 83100.0,
|
|
"low": 82872.83,
|
|
"close": 82908.0,
|
|
"volume": 57.40671
|
|
},
|
|
{
|
|
"timestamp": 1743882300000,
|
|
"datetime": "2025-04-05 22:45:00",
|
|
"open": 82908.0,
|
|
"high": 82908.0,
|
|
"low": 82779.62,
|
|
"close": 82860.0,
|
|
"volume": 58.29346
|
|
},
|
|
{
|
|
"timestamp": 1743883200000,
|
|
"datetime": "2025-04-05 23:00:00",
|
|
"open": 82859.99,
|
|
"high": 82990.74,
|
|
"low": 82858.0,
|
|
"close": 82966.99,
|
|
"volume": 45.87047
|
|
},
|
|
{
|
|
"timestamp": 1743884100000,
|
|
"datetime": "2025-04-05 23:15:00",
|
|
"open": 82966.98,
|
|
"high": 83048.05,
|
|
"low": 82962.0,
|
|
"close": 83048.04,
|
|
"volume": 37.62908
|
|
},
|
|
{
|
|
"timestamp": 1743885000000,
|
|
"datetime": "2025-04-05 23:30:00",
|
|
"open": 83048.04,
|
|
"high": 83113.67,
|
|
"low": 82833.0,
|
|
"close": 83050.0,
|
|
"volume": 105.28391
|
|
},
|
|
{
|
|
"timestamp": 1743885900000,
|
|
"datetime": "2025-04-05 23:45:00",
|
|
"open": 83050.01,
|
|
"high": 83096.8,
|
|
"low": 82882.6,
|
|
"close": 83075.47,
|
|
"volume": 215.49664
|
|
},
|
|
{
|
|
"timestamp": 1743886800000,
|
|
"datetime": "2025-04-06 00:00:00",
|
|
"open": 83075.48,
|
|
"high": 83136.0,
|
|
"low": 83003.4,
|
|
"close": 83102.49,
|
|
"volume": 68.76096
|
|
},
|
|
{
|
|
"timestamp": 1743887700000,
|
|
"datetime": "2025-04-06 00:15:00",
|
|
"open": 83102.48,
|
|
"high": 83237.34,
|
|
"low": 83032.21,
|
|
"close": 83218.01,
|
|
"volume": 68.6451
|
|
},
|
|
{
|
|
"timestamp": 1743888600000,
|
|
"datetime": "2025-04-06 00:30:00",
|
|
"open": 83218.0,
|
|
"high": 83218.01,
|
|
"low": 83015.66,
|
|
"close": 83035.46,
|
|
"volume": 133.36028
|
|
},
|
|
{
|
|
"timestamp": 1743889500000,
|
|
"datetime": "2025-04-06 00:45:00",
|
|
"open": 83035.47,
|
|
"high": 83084.42,
|
|
"low": 82902.53,
|
|
"close": 82913.89,
|
|
"volume": 61.34002
|
|
},
|
|
{
|
|
"timestamp": 1743890400000,
|
|
"datetime": "2025-04-06 01:00:00",
|
|
"open": 82913.88,
|
|
"high": 83118.02,
|
|
"low": 82913.88,
|
|
"close": 83028.31,
|
|
"volume": 148.01064
|
|
},
|
|
{
|
|
"timestamp": 1743891300000,
|
|
"datetime": "2025-04-06 01:15:00",
|
|
"open": 83028.3,
|
|
"high": 83075.48,
|
|
"low": 82951.41,
|
|
"close": 83016.98,
|
|
"volume": 66.41378
|
|
},
|
|
{
|
|
"timestamp": 1743892200000,
|
|
"datetime": "2025-04-06 01:30:00",
|
|
"open": 83016.98,
|
|
"high": 83080.92,
|
|
"low": 82981.14,
|
|
"close": 83062.94,
|
|
"volume": 111.94559
|
|
},
|
|
{
|
|
"timestamp": 1743893100000,
|
|
"datetime": "2025-04-06 01:45:00",
|
|
"open": 83062.94,
|
|
"high": 83212.18,
|
|
"low": 83041.88,
|
|
"close": 83188.41,
|
|
"volume": 63.20972
|
|
},
|
|
{
|
|
"timestamp": 1743894000000,
|
|
"datetime": "2025-04-06 02:00:00",
|
|
"open": 83188.4,
|
|
"high": 83273.21,
|
|
"low": 83128.73,
|
|
"close": 83218.54,
|
|
"volume": 80.18441
|
|
},
|
|
{
|
|
"timestamp": 1743894900000,
|
|
"datetime": "2025-04-06 02:15:00",
|
|
"open": 83218.53,
|
|
"high": 83254.97,
|
|
"low": 83155.58,
|
|
"close": 83171.37,
|
|
"volume": 58.11688
|
|
},
|
|
{
|
|
"timestamp": 1743895800000,
|
|
"datetime": "2025-04-06 02:30:00",
|
|
"open": 83171.37,
|
|
"high": 83311.33,
|
|
"low": 83143.48,
|
|
"close": 83310.46,
|
|
"volume": 67.28365
|
|
},
|
|
{
|
|
"timestamp": 1743896700000,
|
|
"datetime": "2025-04-06 02:45:00",
|
|
"open": 83310.45,
|
|
"high": 83688.0,
|
|
"low": 83292.0,
|
|
"close": 83537.99,
|
|
"volume": 257.7044
|
|
},
|
|
{
|
|
"timestamp": 1743897600000,
|
|
"datetime": "2025-04-06 03:00:00",
|
|
"open": 83537.99,
|
|
"high": 83620.01,
|
|
"low": 83422.91,
|
|
"close": 83462.82,
|
|
"volume": 102.91875
|
|
},
|
|
{
|
|
"timestamp": 1743898500000,
|
|
"datetime": "2025-04-06 03:15:00",
|
|
"open": 83462.82,
|
|
"high": 83588.14,
|
|
"low": 83442.0,
|
|
"close": 83537.91,
|
|
"volume": 69.4216
|
|
},
|
|
{
|
|
"timestamp": 1743899400000,
|
|
"datetime": "2025-04-06 03:30:00",
|
|
"open": 83537.92,
|
|
"high": 83560.37,
|
|
"low": 83428.16,
|
|
"close": 83520.98,
|
|
"volume": 59.29159
|
|
},
|
|
{
|
|
"timestamp": 1743900300000,
|
|
"datetime": "2025-04-06 03:45:00",
|
|
"open": 83520.98,
|
|
"high": 83549.0,
|
|
"low": 83457.82,
|
|
"close": 83527.22,
|
|
"volume": 54.9374
|
|
},
|
|
{
|
|
"timestamp": 1743901200000,
|
|
"datetime": "2025-04-06 04:00:00",
|
|
"open": 83527.22,
|
|
"high": 83577.82,
|
|
"low": 83480.01,
|
|
"close": 83540.84,
|
|
"volume": 44.46801
|
|
},
|
|
{
|
|
"timestamp": 1743902100000,
|
|
"datetime": "2025-04-06 04:15:00",
|
|
"open": 83540.85,
|
|
"high": 83683.0,
|
|
"low": 83540.84,
|
|
"close": 83650.0,
|
|
"volume": 93.34293
|
|
},
|
|
{
|
|
"timestamp": 1743903000000,
|
|
"datetime": "2025-04-06 04:30:00",
|
|
"open": 83650.0,
|
|
"high": 83817.63,
|
|
"low": 83485.0,
|
|
"close": 83485.01,
|
|
"volume": 171.95761
|
|
},
|
|
{
|
|
"timestamp": 1743903900000,
|
|
"datetime": "2025-04-06 04:45:00",
|
|
"open": 83485.01,
|
|
"high": 83531.38,
|
|
"low": 83422.0,
|
|
"close": 83428.97,
|
|
"volume": 54.85252
|
|
},
|
|
{
|
|
"timestamp": 1743904800000,
|
|
"datetime": "2025-04-06 05:00:00",
|
|
"open": 83428.98,
|
|
"high": 83494.43,
|
|
"low": 83366.99,
|
|
"close": 83386.59,
|
|
"volume": 49.19278
|
|
},
|
|
{
|
|
"timestamp": 1743905700000,
|
|
"datetime": "2025-04-06 05:15:00",
|
|
"open": 83386.6,
|
|
"high": 83447.83,
|
|
"low": 83362.82,
|
|
"close": 83420.01,
|
|
"volume": 46.64381
|
|
},
|
|
{
|
|
"timestamp": 1743906600000,
|
|
"datetime": "2025-04-06 05:30:00",
|
|
"open": 83420.02,
|
|
"high": 83449.5,
|
|
"low": 83365.32,
|
|
"close": 83365.33,
|
|
"volume": 85.03591
|
|
},
|
|
{
|
|
"timestamp": 1743907500000,
|
|
"datetime": "2025-04-06 05:45:00",
|
|
"open": 83365.32,
|
|
"high": 83365.33,
|
|
"low": 83274.88,
|
|
"close": 83300.01,
|
|
"volume": 61.32409
|
|
},
|
|
{
|
|
"timestamp": 1743908400000,
|
|
"datetime": "2025-04-06 06:00:00",
|
|
"open": 83300.01,
|
|
"high": 83376.66,
|
|
"low": 83237.01,
|
|
"close": 83358.49,
|
|
"volume": 43.93576
|
|
},
|
|
{
|
|
"timestamp": 1743909300000,
|
|
"datetime": "2025-04-06 06:15:00",
|
|
"open": 83358.49,
|
|
"high": 83403.46,
|
|
"low": 83269.88,
|
|
"close": 83290.85,
|
|
"volume": 42.34067
|
|
},
|
|
{
|
|
"timestamp": 1743910200000,
|
|
"datetime": "2025-04-06 06:30:00",
|
|
"open": 83290.85,
|
|
"high": 83347.61,
|
|
"low": 83163.45,
|
|
"close": 83260.75,
|
|
"volume": 118.09693
|
|
},
|
|
{
|
|
"timestamp": 1743911100000,
|
|
"datetime": "2025-04-06 06:45:00",
|
|
"open": 83260.75,
|
|
"high": 83365.37,
|
|
"low": 83260.74,
|
|
"close": 83344.14,
|
|
"volume": 111.69529
|
|
},
|
|
{
|
|
"timestamp": 1743912000000,
|
|
"datetime": "2025-04-06 07:00:00",
|
|
"open": 83344.14,
|
|
"high": 83393.96,
|
|
"low": 83233.04,
|
|
"close": 83334.25,
|
|
"volume": 85.40004
|
|
},
|
|
{
|
|
"timestamp": 1743912900000,
|
|
"datetime": "2025-04-06 07:15:00",
|
|
"open": 83334.25,
|
|
"high": 83444.0,
|
|
"low": 83269.17,
|
|
"close": 83403.76,
|
|
"volume": 54.17873
|
|
},
|
|
{
|
|
"timestamp": 1743913800000,
|
|
"datetime": "2025-04-06 07:30:00",
|
|
"open": 83403.76,
|
|
"high": 83464.44,
|
|
"low": 83389.83,
|
|
"close": 83441.99,
|
|
"volume": 30.8912
|
|
},
|
|
{
|
|
"timestamp": 1743914700000,
|
|
"datetime": "2025-04-06 07:45:00",
|
|
"open": 83441.99,
|
|
"high": 83500.0,
|
|
"low": 83422.0,
|
|
"close": 83499.99,
|
|
"volume": 34.39029
|
|
},
|
|
{
|
|
"timestamp": 1743915600000,
|
|
"datetime": "2025-04-06 08:00:00",
|
|
"open": 83499.99,
|
|
"high": 83533.01,
|
|
"low": 83461.84,
|
|
"close": 83471.98,
|
|
"volume": 35.26965
|
|
},
|
|
{
|
|
"timestamp": 1743916500000,
|
|
"datetime": "2025-04-06 08:15:00",
|
|
"open": 83471.98,
|
|
"high": 83530.02,
|
|
"low": 83441.71,
|
|
"close": 83514.78,
|
|
"volume": 55.97675
|
|
},
|
|
{
|
|
"timestamp": 1743917400000,
|
|
"datetime": "2025-04-06 08:30:00",
|
|
"open": 83514.77,
|
|
"high": 83519.47,
|
|
"low": 83312.02,
|
|
"close": 83374.51,
|
|
"volume": 166.51766
|
|
},
|
|
{
|
|
"timestamp": 1743918300000,
|
|
"datetime": "2025-04-06 08:45:00",
|
|
"open": 83374.51,
|
|
"high": 83495.48,
|
|
"low": 83360.86,
|
|
"close": 83450.01,
|
|
"volume": 43.78974
|
|
},
|
|
{
|
|
"timestamp": 1743919200000,
|
|
"datetime": "2025-04-06 09:00:00",
|
|
"open": 83450.0,
|
|
"high": 83468.0,
|
|
"low": 83364.0,
|
|
"close": 83414.04,
|
|
"volume": 29.16824
|
|
},
|
|
{
|
|
"timestamp": 1743920100000,
|
|
"datetime": "2025-04-06 09:15:00",
|
|
"open": 83414.03,
|
|
"high": 83436.0,
|
|
"low": 83402.93,
|
|
"close": 83410.66,
|
|
"volume": 32.57696
|
|
},
|
|
{
|
|
"timestamp": 1743921000000,
|
|
"datetime": "2025-04-06 09:30:00",
|
|
"open": 83410.67,
|
|
"high": 83410.67,
|
|
"low": 83143.2,
|
|
"close": 83213.07,
|
|
"volume": 88.23191
|
|
},
|
|
{
|
|
"timestamp": 1743921900000,
|
|
"datetime": "2025-04-06 09:45:00",
|
|
"open": 83213.08,
|
|
"high": 83246.86,
|
|
"low": 83110.23,
|
|
"close": 83110.24,
|
|
"volume": 61.76585
|
|
},
|
|
{
|
|
"timestamp": 1743922800000,
|
|
"datetime": "2025-04-06 10:00:00",
|
|
"open": 83110.24,
|
|
"high": 83207.22,
|
|
"low": 83047.05,
|
|
"close": 83180.12,
|
|
"volume": 84.70608
|
|
},
|
|
{
|
|
"timestamp": 1743923700000,
|
|
"datetime": "2025-04-06 10:15:00",
|
|
"open": 83180.12,
|
|
"high": 83186.96,
|
|
"low": 83074.58,
|
|
"close": 83074.59,
|
|
"volume": 49.37848
|
|
},
|
|
{
|
|
"timestamp": 1743924600000,
|
|
"datetime": "2025-04-06 10:30:00",
|
|
"open": 83074.58,
|
|
"high": 83120.0,
|
|
"low": 83040.65,
|
|
"close": 83087.67,
|
|
"volume": 59.41031
|
|
},
|
|
{
|
|
"timestamp": 1743925500000,
|
|
"datetime": "2025-04-06 10:45:00",
|
|
"open": 83087.66,
|
|
"high": 83150.67,
|
|
"low": 83024.96,
|
|
"close": 83024.96,
|
|
"volume": 93.54814
|
|
},
|
|
{
|
|
"timestamp": 1743926400000,
|
|
"datetime": "2025-04-06 11:00:00",
|
|
"open": 83024.97,
|
|
"high": 83038.68,
|
|
"low": 82876.02,
|
|
"close": 82876.03,
|
|
"volume": 175.16334
|
|
},
|
|
{
|
|
"timestamp": 1743927300000,
|
|
"datetime": "2025-04-06 11:15:00",
|
|
"open": 82876.03,
|
|
"high": 82916.67,
|
|
"low": 82727.27,
|
|
"close": 82781.31,
|
|
"volume": 116.70285
|
|
},
|
|
{
|
|
"timestamp": 1743928200000,
|
|
"datetime": "2025-04-06 11:30:00",
|
|
"open": 82781.3,
|
|
"high": 82981.14,
|
|
"low": 82766.53,
|
|
"close": 82961.77,
|
|
"volume": 102.61051
|
|
},
|
|
{
|
|
"timestamp": 1743929100000,
|
|
"datetime": "2025-04-06 11:45:00",
|
|
"open": 82961.77,
|
|
"high": 83051.33,
|
|
"low": 82931.89,
|
|
"close": 83034.26,
|
|
"volume": 58.37626
|
|
},
|
|
{
|
|
"timestamp": 1743930000000,
|
|
"datetime": "2025-04-06 12:00:00",
|
|
"open": 83034.27,
|
|
"high": 83034.27,
|
|
"low": 82933.96,
|
|
"close": 82944.01,
|
|
"volume": 46.79499
|
|
},
|
|
{
|
|
"timestamp": 1743930900000,
|
|
"datetime": "2025-04-06 12:15:00",
|
|
"open": 82944.0,
|
|
"high": 83139.67,
|
|
"low": 82944.0,
|
|
"close": 83117.96,
|
|
"volume": 38.56597
|
|
},
|
|
{
|
|
"timestamp": 1743931800000,
|
|
"datetime": "2025-04-06 12:30:00",
|
|
"open": 83117.97,
|
|
"high": 83172.0,
|
|
"low": 83045.62,
|
|
"close": 83108.22,
|
|
"volume": 34.08504
|
|
},
|
|
{
|
|
"timestamp": 1743932700000,
|
|
"datetime": "2025-04-06 12:45:00",
|
|
"open": 83108.23,
|
|
"high": 83128.29,
|
|
"low": 83049.65,
|
|
"close": 83075.15,
|
|
"volume": 22.41104
|
|
},
|
|
{
|
|
"timestamp": 1743933600000,
|
|
"datetime": "2025-04-06 13:00:00",
|
|
"open": 83075.15,
|
|
"high": 83075.15,
|
|
"low": 82849.43,
|
|
"close": 82910.1,
|
|
"volume": 60.85468
|
|
},
|
|
{
|
|
"timestamp": 1743934500000,
|
|
"datetime": "2025-04-06 13:15:00",
|
|
"open": 82910.09,
|
|
"high": 82960.0,
|
|
"low": 82716.49,
|
|
"close": 82828.0,
|
|
"volume": 105.6618
|
|
},
|
|
{
|
|
"timestamp": 1743935400000,
|
|
"datetime": "2025-04-06 13:30:00",
|
|
"open": 82827.99,
|
|
"high": 82860.0,
|
|
"low": 82779.7,
|
|
"close": 82788.66,
|
|
"volume": 39.08977
|
|
},
|
|
{
|
|
"timestamp": 1743936300000,
|
|
"datetime": "2025-04-06 13:45:00",
|
|
"open": 82788.65,
|
|
"high": 82870.26,
|
|
"low": 82750.0,
|
|
"close": 82870.25,
|
|
"volume": 61.10603
|
|
},
|
|
{
|
|
"timestamp": 1743937200000,
|
|
"datetime": "2025-04-06 14:00:00",
|
|
"open": 82870.26,
|
|
"high": 82921.48,
|
|
"low": 82752.31,
|
|
"close": 82752.63,
|
|
"volume": 54.51086
|
|
},
|
|
{
|
|
"timestamp": 1743938100000,
|
|
"datetime": "2025-04-06 14:15:00",
|
|
"open": 82752.63,
|
|
"high": 82782.67,
|
|
"low": 82671.3,
|
|
"close": 82782.66,
|
|
"volume": 84.57612
|
|
},
|
|
{
|
|
"timestamp": 1743939000000,
|
|
"datetime": "2025-04-06 14:30:00",
|
|
"open": 82782.67,
|
|
"high": 82782.67,
|
|
"low": 82666.0,
|
|
"close": 82760.0,
|
|
"volume": 115.6856
|
|
},
|
|
{
|
|
"timestamp": 1743939900000,
|
|
"datetime": "2025-04-06 14:45:00",
|
|
"open": 82760.0,
|
|
"high": 82861.42,
|
|
"low": 82716.69,
|
|
"close": 82855.99,
|
|
"volume": 91.81276
|
|
},
|
|
{
|
|
"timestamp": 1743940800000,
|
|
"datetime": "2025-04-06 15:00:00",
|
|
"open": 82855.99,
|
|
"high": 82981.14,
|
|
"low": 82812.02,
|
|
"close": 82857.99,
|
|
"volume": 91.93201
|
|
},
|
|
{
|
|
"timestamp": 1743941700000,
|
|
"datetime": "2025-04-06 15:15:00",
|
|
"open": 82858.0,
|
|
"high": 82919.45,
|
|
"low": 82758.03,
|
|
"close": 82880.38,
|
|
"volume": 92.56457
|
|
},
|
|
{
|
|
"timestamp": 1743942600000,
|
|
"datetime": "2025-04-06 15:30:00",
|
|
"open": 82880.39,
|
|
"high": 82893.89,
|
|
"low": 82642.39,
|
|
"close": 82759.69,
|
|
"volume": 99.31283
|
|
},
|
|
{
|
|
"timestamp": 1743943500000,
|
|
"datetime": "2025-04-06 15:45:00",
|
|
"open": 82759.68,
|
|
"high": 82820.59,
|
|
"low": 82663.81,
|
|
"close": 82697.99,
|
|
"volume": 96.03813
|
|
},
|
|
{
|
|
"timestamp": 1743944400000,
|
|
"datetime": "2025-04-06 16:00:00",
|
|
"open": 82698.0,
|
|
"high": 82839.87,
|
|
"low": 82660.0,
|
|
"close": 82805.7,
|
|
"volume": 162.53695
|
|
},
|
|
{
|
|
"timestamp": 1743945300000,
|
|
"datetime": "2025-04-06 16:15:00",
|
|
"open": 82805.7,
|
|
"high": 82805.71,
|
|
"low": 82537.69,
|
|
"close": 82539.7,
|
|
"volume": 138.1376
|
|
},
|
|
{
|
|
"timestamp": 1743946200000,
|
|
"datetime": "2025-04-06 16:30:00",
|
|
"open": 82539.69,
|
|
"high": 82642.87,
|
|
"low": 82458.8,
|
|
"close": 82492.0,
|
|
"volume": 222.20926
|
|
},
|
|
{
|
|
"timestamp": 1743947100000,
|
|
"datetime": "2025-04-06 16:45:00",
|
|
"open": 82492.0,
|
|
"high": 82496.94,
|
|
"low": 82230.43,
|
|
"close": 82306.01,
|
|
"volume": 354.25216
|
|
},
|
|
{
|
|
"timestamp": 1743948000000,
|
|
"datetime": "2025-04-06 17:00:00",
|
|
"open": 82306.01,
|
|
"high": 82668.61,
|
|
"low": 82217.83,
|
|
"close": 82628.0,
|
|
"volume": 217.36126
|
|
},
|
|
{
|
|
"timestamp": 1743948900000,
|
|
"datetime": "2025-04-06 17:15:00",
|
|
"open": 82628.0,
|
|
"high": 82628.0,
|
|
"low": 82385.74,
|
|
"close": 82386.64,
|
|
"volume": 243.61385
|
|
},
|
|
{
|
|
"timestamp": 1743949800000,
|
|
"datetime": "2025-04-06 17:30:00",
|
|
"open": 82386.64,
|
|
"high": 82560.0,
|
|
"low": 82383.69,
|
|
"close": 82560.0,
|
|
"volume": 129.9431
|
|
},
|
|
{
|
|
"timestamp": 1743950700000,
|
|
"datetime": "2025-04-06 17:45:00",
|
|
"open": 82560.0,
|
|
"high": 82793.0,
|
|
"low": 82509.43,
|
|
"close": 82667.07,
|
|
"volume": 157.5153
|
|
},
|
|
{
|
|
"timestamp": 1743951600000,
|
|
"datetime": "2025-04-06 18:00:00",
|
|
"open": 82667.08,
|
|
"high": 82819.74,
|
|
"low": 82400.0,
|
|
"close": 82589.13,
|
|
"volume": 200.4714
|
|
},
|
|
{
|
|
"timestamp": 1743952500000,
|
|
"datetime": "2025-04-06 18:15:00",
|
|
"open": 82589.14,
|
|
"high": 82639.63,
|
|
"low": 82439.75,
|
|
"close": 82449.52,
|
|
"volume": 104.16246
|
|
},
|
|
{
|
|
"timestamp": 1743953400000,
|
|
"datetime": "2025-04-06 18:30:00",
|
|
"open": 82449.52,
|
|
"high": 82654.31,
|
|
"low": 82449.51,
|
|
"close": 82627.77,
|
|
"volume": 124.77399
|
|
},
|
|
{
|
|
"timestamp": 1743954300000,
|
|
"datetime": "2025-04-06 18:45:00",
|
|
"open": 82627.77,
|
|
"high": 82715.9,
|
|
"low": 82531.21,
|
|
"close": 82548.36,
|
|
"volume": 96.14783
|
|
},
|
|
{
|
|
"timestamp": 1743955200000,
|
|
"datetime": "2025-04-06 19:00:00",
|
|
"open": 82548.36,
|
|
"high": 82554.15,
|
|
"low": 82429.0,
|
|
"close": 82434.42,
|
|
"volume": 117.47253
|
|
},
|
|
{
|
|
"timestamp": 1743956100000,
|
|
"datetime": "2025-04-06 19:15:00",
|
|
"open": 82434.43,
|
|
"high": 82485.01,
|
|
"low": 82262.14,
|
|
"close": 82339.42,
|
|
"volume": 191.18202
|
|
},
|
|
{
|
|
"timestamp": 1743957000000,
|
|
"datetime": "2025-04-06 19:30:00",
|
|
"open": 82339.43,
|
|
"high": 82433.2,
|
|
"low": 82102.68,
|
|
"close": 82139.13,
|
|
"volume": 204.36455
|
|
},
|
|
{
|
|
"timestamp": 1743957900000,
|
|
"datetime": "2025-04-06 19:45:00",
|
|
"open": 82139.14,
|
|
"high": 82212.74,
|
|
"low": 81920.0,
|
|
"close": 81970.0,
|
|
"volume": 612.6712
|
|
},
|
|
{
|
|
"timestamp": 1743958800000,
|
|
"datetime": "2025-04-06 20:00:00",
|
|
"open": 81969.99,
|
|
"high": 81982.43,
|
|
"low": 81681.81,
|
|
"close": 81688.67,
|
|
"volume": 497.94417
|
|
},
|
|
{
|
|
"timestamp": 1743959700000,
|
|
"datetime": "2025-04-06 20:15:00",
|
|
"open": 81688.67,
|
|
"high": 81903.31,
|
|
"low": 81562.0,
|
|
"close": 81621.73,
|
|
"volume": 439.71264
|
|
},
|
|
{
|
|
"timestamp": 1743960600000,
|
|
"datetime": "2025-04-06 20:30:00",
|
|
"open": 81621.73,
|
|
"high": 81621.74,
|
|
"low": 81082.46,
|
|
"close": 81117.99,
|
|
"volume": 853.76573
|
|
},
|
|
{
|
|
"timestamp": 1743961500000,
|
|
"datetime": "2025-04-06 20:45:00",
|
|
"open": 81117.99,
|
|
"high": 81475.58,
|
|
"low": 80562.0,
|
|
"close": 80808.81,
|
|
"volume": 949.39931
|
|
},
|
|
{
|
|
"timestamp": 1743962400000,
|
|
"datetime": "2025-04-06 21:00:00",
|
|
"open": 80808.81,
|
|
"high": 80808.81,
|
|
"low": 80126.0,
|
|
"close": 80312.34,
|
|
"volume": 872.34382
|
|
},
|
|
{
|
|
"timestamp": 1743963300000,
|
|
"datetime": "2025-04-06 21:15:00",
|
|
"open": 80312.34,
|
|
"high": 80402.71,
|
|
"low": 79636.19,
|
|
"close": 79700.01,
|
|
"volume": 1503.74238
|
|
},
|
|
{
|
|
"timestamp": 1743964200000,
|
|
"datetime": "2025-04-06 21:30:00",
|
|
"open": 79700.0,
|
|
"high": 80099.99,
|
|
"low": 79151.38,
|
|
"close": 79159.43,
|
|
"volume": 987.44748
|
|
},
|
|
{
|
|
"timestamp": 1743965100000,
|
|
"datetime": "2025-04-06 21:45:00",
|
|
"open": 79159.44,
|
|
"high": 79417.86,
|
|
"low": 78694.99,
|
|
"close": 79107.3,
|
|
"volume": 1082.19379
|
|
},
|
|
{
|
|
"timestamp": 1743966000000,
|
|
"datetime": "2025-04-06 22:00:00",
|
|
"open": 79107.29,
|
|
"high": 79440.0,
|
|
"low": 78839.89,
|
|
"close": 79401.59,
|
|
"volume": 561.62832
|
|
},
|
|
{
|
|
"timestamp": 1743966900000,
|
|
"datetime": "2025-04-06 22:15:00",
|
|
"open": 79401.6,
|
|
"high": 79838.92,
|
|
"low": 79191.07,
|
|
"close": 79508.79,
|
|
"volume": 603.73965
|
|
},
|
|
{
|
|
"timestamp": 1743967800000,
|
|
"datetime": "2025-04-06 22:30:00",
|
|
"open": 79508.8,
|
|
"high": 79859.73,
|
|
"low": 79434.78,
|
|
"close": 79513.39,
|
|
"volume": 403.83671
|
|
},
|
|
{
|
|
"timestamp": 1743968700000,
|
|
"datetime": "2025-04-06 22:45:00",
|
|
"open": 79513.39,
|
|
"high": 79697.36,
|
|
"low": 79108.0,
|
|
"close": 79614.35,
|
|
"volume": 322.82624
|
|
},
|
|
{
|
|
"timestamp": 1743969600000,
|
|
"datetime": "2025-04-06 23:00:00",
|
|
"open": 79614.34,
|
|
"high": 79890.16,
|
|
"low": 79466.72,
|
|
"close": 79466.72,
|
|
"volume": 397.00733
|
|
},
|
|
{
|
|
"timestamp": 1743970500000,
|
|
"datetime": "2025-04-06 23:15:00",
|
|
"open": 79466.72,
|
|
"high": 79667.97,
|
|
"low": 79330.68,
|
|
"close": 79369.34,
|
|
"volume": 248.58749
|
|
},
|
|
{
|
|
"timestamp": 1743971400000,
|
|
"datetime": "2025-04-06 23:30:00",
|
|
"open": 79369.35,
|
|
"high": 79537.49,
|
|
"low": 78539.44,
|
|
"close": 79233.11,
|
|
"volume": 1267.10402
|
|
},
|
|
{
|
|
"timestamp": 1743972300000,
|
|
"datetime": "2025-04-06 23:45:00",
|
|
"open": 79233.11,
|
|
"high": 79242.69,
|
|
"low": 78711.0,
|
|
"close": 78867.99,
|
|
"volume": 366.9768
|
|
},
|
|
{
|
|
"timestamp": 1743973200000,
|
|
"datetime": "2025-04-07 00:00:00",
|
|
"open": 78867.99,
|
|
"high": 79400.0,
|
|
"low": 78720.0,
|
|
"close": 79325.99,
|
|
"volume": 391.79076
|
|
},
|
|
{
|
|
"timestamp": 1743974100000,
|
|
"datetime": "2025-04-07 00:15:00",
|
|
"open": 79325.99,
|
|
"high": 79681.81,
|
|
"low": 79061.78,
|
|
"close": 79160.0,
|
|
"volume": 409.21381
|
|
},
|
|
{
|
|
"timestamp": 1743975000000,
|
|
"datetime": "2025-04-07 00:30:00",
|
|
"open": 79160.0,
|
|
"high": 79400.0,
|
|
"low": 79033.67,
|
|
"close": 79103.15,
|
|
"volume": 265.79536
|
|
},
|
|
{
|
|
"timestamp": 1743975900000,
|
|
"datetime": "2025-04-07 00:45:00",
|
|
"open": 79103.15,
|
|
"high": 79276.81,
|
|
"low": 78899.9,
|
|
"close": 78950.61,
|
|
"volume": 275.75214
|
|
},
|
|
{
|
|
"timestamp": 1743976800000,
|
|
"datetime": "2025-04-07 01:00:00",
|
|
"open": 78950.61,
|
|
"high": 79130.44,
|
|
"low": 78200.89,
|
|
"close": 78831.45,
|
|
"volume": 1755.02624
|
|
},
|
|
{
|
|
"timestamp": 1743977700000,
|
|
"datetime": "2025-04-07 01:15:00",
|
|
"open": 78831.45,
|
|
"high": 79095.96,
|
|
"low": 78493.3,
|
|
"close": 79071.99,
|
|
"volume": 704.92332
|
|
},
|
|
{
|
|
"timestamp": 1743978600000,
|
|
"datetime": "2025-04-07 01:30:00",
|
|
"open": 79071.99,
|
|
"high": 79071.99,
|
|
"low": 78253.39,
|
|
"close": 78320.67,
|
|
"volume": 476.17753
|
|
},
|
|
{
|
|
"timestamp": 1743979500000,
|
|
"datetime": "2025-04-07 01:45:00",
|
|
"open": 78320.68,
|
|
"high": 78494.32,
|
|
"low": 77800.0,
|
|
"close": 78063.66,
|
|
"volume": 1288.32172
|
|
},
|
|
{
|
|
"timestamp": 1743980400000,
|
|
"datetime": "2025-04-07 02:00:00",
|
|
"open": 78063.67,
|
|
"high": 78199.99,
|
|
"low": 77304.0,
|
|
"close": 77751.37,
|
|
"volume": 1323.75776
|
|
},
|
|
{
|
|
"timestamp": 1743981300000,
|
|
"datetime": "2025-04-07 02:15:00",
|
|
"open": 77751.37,
|
|
"high": 77839.36,
|
|
"low": 77153.83,
|
|
"close": 77429.39,
|
|
"volume": 1035.29397
|
|
},
|
|
{
|
|
"timestamp": 1743982200000,
|
|
"datetime": "2025-04-07 02:30:00",
|
|
"open": 77428.17,
|
|
"high": 78408.0,
|
|
"low": 77355.79,
|
|
"close": 78328.71,
|
|
"volume": 800.02483
|
|
},
|
|
{
|
|
"timestamp": 1743983100000,
|
|
"datetime": "2025-04-07 02:45:00",
|
|
"open": 78328.7,
|
|
"high": 78709.16,
|
|
"low": 78088.0,
|
|
"close": 78430.0,
|
|
"volume": 779.05474
|
|
},
|
|
{
|
|
"timestamp": 1743984000000,
|
|
"datetime": "2025-04-07 03:00:00",
|
|
"open": 78430.0,
|
|
"high": 78520.0,
|
|
"low": 77419.9,
|
|
"close": 77448.63,
|
|
"volume": 922.56682
|
|
},
|
|
{
|
|
"timestamp": 1743984900000,
|
|
"datetime": "2025-04-07 03:15:00",
|
|
"open": 77448.63,
|
|
"high": 78346.94,
|
|
"low": 77448.63,
|
|
"close": 78319.99,
|
|
"volume": 817.03505
|
|
},
|
|
{
|
|
"timestamp": 1743985800000,
|
|
"datetime": "2025-04-07 03:30:00",
|
|
"open": 78320.0,
|
|
"high": 78380.0,
|
|
"low": 77865.29,
|
|
"close": 77942.93,
|
|
"volume": 520.14336
|
|
},
|
|
{
|
|
"timestamp": 1743986700000,
|
|
"datetime": "2025-04-07 03:45:00",
|
|
"open": 77942.93,
|
|
"high": 78391.31,
|
|
"low": 77615.41,
|
|
"close": 78327.87,
|
|
"volume": 386.29741
|
|
},
|
|
{
|
|
"timestamp": 1743987600000,
|
|
"datetime": "2025-04-07 04:00:00",
|
|
"open": 78327.86,
|
|
"high": 78918.61,
|
|
"low": 78318.0,
|
|
"close": 78860.0,
|
|
"volume": 532.21086
|
|
},
|
|
{
|
|
"timestamp": 1743988500000,
|
|
"datetime": "2025-04-07 04:15:00",
|
|
"open": 78860.0,
|
|
"high": 79347.46,
|
|
"low": 78695.65,
|
|
"close": 79039.15,
|
|
"volume": 719.10526
|
|
},
|
|
{
|
|
"timestamp": 1743989400000,
|
|
"datetime": "2025-04-07 04:30:00",
|
|
"open": 79039.15,
|
|
"high": 79140.0,
|
|
"low": 78624.0,
|
|
"close": 78709.39,
|
|
"volume": 366.11589
|
|
},
|
|
{
|
|
"timestamp": 1743990300000,
|
|
"datetime": "2025-04-07 04:45:00",
|
|
"open": 78709.38,
|
|
"high": 79229.11,
|
|
"low": 78688.0,
|
|
"close": 79142.01,
|
|
"volume": 407.52276
|
|
},
|
|
{
|
|
"timestamp": 1743991200000,
|
|
"datetime": "2025-04-07 05:00:00",
|
|
"open": 79142.01,
|
|
"high": 79220.0,
|
|
"low": 78896.62,
|
|
"close": 79032.86,
|
|
"volume": 272.1455
|
|
},
|
|
{
|
|
"timestamp": 1743992100000,
|
|
"datetime": "2025-04-07 05:15:00",
|
|
"open": 79032.86,
|
|
"high": 79100.0,
|
|
"low": 78586.0,
|
|
"close": 78635.67,
|
|
"volume": 311.47551
|
|
},
|
|
{
|
|
"timestamp": 1743993000000,
|
|
"datetime": "2025-04-07 05:30:00",
|
|
"open": 78635.67,
|
|
"high": 78860.0,
|
|
"low": 78434.78,
|
|
"close": 78500.21,
|
|
"volume": 387.41387
|
|
},
|
|
{
|
|
"timestamp": 1743993900000,
|
|
"datetime": "2025-04-07 05:45:00",
|
|
"open": 78500.21,
|
|
"high": 78772.61,
|
|
"low": 78392.15,
|
|
"close": 78447.42,
|
|
"volume": 237.8616
|
|
},
|
|
{
|
|
"timestamp": 1743994800000,
|
|
"datetime": "2025-04-07 06:00:00",
|
|
"open": 78447.42,
|
|
"high": 78507.81,
|
|
"low": 78056.0,
|
|
"close": 78099.9,
|
|
"volume": 261.15482
|
|
},
|
|
{
|
|
"timestamp": 1743995700000,
|
|
"datetime": "2025-04-07 06:15:00",
|
|
"open": 78099.9,
|
|
"high": 78462.0,
|
|
"low": 78073.75,
|
|
"close": 78339.9,
|
|
"volume": 461.15433
|
|
},
|
|
{
|
|
"timestamp": 1743996600000,
|
|
"datetime": "2025-04-07 06:30:00",
|
|
"open": 78339.9,
|
|
"high": 78348.63,
|
|
"low": 77410.53,
|
|
"close": 77417.32,
|
|
"volume": 986.31199
|
|
},
|
|
{
|
|
"timestamp": 1743997500000,
|
|
"datetime": "2025-04-07 06:45:00",
|
|
"open": 77417.32,
|
|
"high": 77740.0,
|
|
"low": 77354.0,
|
|
"close": 77707.77,
|
|
"volume": 726.89248
|
|
},
|
|
{
|
|
"timestamp": 1743998400000,
|
|
"datetime": "2025-04-07 07:00:00",
|
|
"open": 77707.78,
|
|
"high": 77984.0,
|
|
"low": 77200.0,
|
|
"close": 77415.99,
|
|
"volume": 581.51021
|
|
},
|
|
{
|
|
"timestamp": 1743999300000,
|
|
"datetime": "2025-04-07 07:15:00",
|
|
"open": 77416.0,
|
|
"high": 77690.0,
|
|
"low": 77000.0,
|
|
"close": 77432.01,
|
|
"volume": 820.48514
|
|
},
|
|
{
|
|
"timestamp": 1744000200000,
|
|
"datetime": "2025-04-07 07:30:00",
|
|
"open": 77432.01,
|
|
"high": 77539.16,
|
|
"low": 76668.0,
|
|
"close": 76807.07,
|
|
"volume": 979.96876
|
|
},
|
|
{
|
|
"timestamp": 1744001100000,
|
|
"datetime": "2025-04-07 07:45:00",
|
|
"open": 76807.07,
|
|
"high": 77079.29,
|
|
"low": 76666.0,
|
|
"close": 76989.92,
|
|
"volume": 680.70084
|
|
},
|
|
{
|
|
"timestamp": 1744002000000,
|
|
"datetime": "2025-04-07 08:00:00",
|
|
"open": 76989.92,
|
|
"high": 77287.43,
|
|
"low": 76666.01,
|
|
"close": 77057.99,
|
|
"volume": 721.36035
|
|
},
|
|
{
|
|
"timestamp": 1744002900000,
|
|
"datetime": "2025-04-07 08:15:00",
|
|
"open": 77058.0,
|
|
"high": 77500.0,
|
|
"low": 76900.0,
|
|
"close": 77200.01,
|
|
"volume": 740.42799
|
|
},
|
|
{
|
|
"timestamp": 1744003800000,
|
|
"datetime": "2025-04-07 08:30:00",
|
|
"open": 77200.0,
|
|
"high": 77380.0,
|
|
"low": 76870.0,
|
|
"close": 76995.2,
|
|
"volume": 325.43941
|
|
},
|
|
{
|
|
"timestamp": 1744004700000,
|
|
"datetime": "2025-04-07 08:45:00",
|
|
"open": 76995.21,
|
|
"high": 77120.0,
|
|
"low": 76764.23,
|
|
"close": 76942.82,
|
|
"volume": 485.17333
|
|
},
|
|
{
|
|
"timestamp": 1744005600000,
|
|
"datetime": "2025-04-07 09:00:00",
|
|
"open": 76942.82,
|
|
"high": 77299.99,
|
|
"low": 76805.36,
|
|
"close": 76873.99,
|
|
"volume": 480.21413
|
|
},
|
|
{
|
|
"timestamp": 1744006500000,
|
|
"datetime": "2025-04-07 09:15:00",
|
|
"open": 76873.98,
|
|
"high": 76897.99,
|
|
"low": 75700.17,
|
|
"close": 75817.99,
|
|
"volume": 2102.33374
|
|
},
|
|
{
|
|
"timestamp": 1744007400000,
|
|
"datetime": "2025-04-07 09:30:00",
|
|
"open": 75817.99,
|
|
"high": 75885.53,
|
|
"low": 75000.0,
|
|
"close": 75048.0,
|
|
"volume": 3025.85947
|
|
},
|
|
{
|
|
"timestamp": 1744008300000,
|
|
"datetime": "2025-04-07 09:45:00",
|
|
"open": 75048.0,
|
|
"high": 75400.0,
|
|
"low": 74555.0,
|
|
"close": 74810.01,
|
|
"volume": 3640.37937
|
|
},
|
|
{
|
|
"timestamp": 1744009200000,
|
|
"datetime": "2025-04-07 10:00:00",
|
|
"open": 74810.0,
|
|
"high": 75285.04,
|
|
"low": 74508.0,
|
|
"close": 75087.87,
|
|
"volume": 2179.61584
|
|
},
|
|
{
|
|
"timestamp": 1744010100000,
|
|
"datetime": "2025-04-07 10:15:00",
|
|
"open": 75087.88,
|
|
"high": 75372.96,
|
|
"low": 75004.83,
|
|
"close": 75070.74,
|
|
"volume": 981.63506
|
|
},
|
|
{
|
|
"timestamp": 1744011000000,
|
|
"datetime": "2025-04-07 10:30:00",
|
|
"open": 75070.73,
|
|
"high": 75491.06,
|
|
"low": 74871.01,
|
|
"close": 75238.01,
|
|
"volume": 716.97241
|
|
},
|
|
{
|
|
"timestamp": 1744011900000,
|
|
"datetime": "2025-04-07 10:45:00",
|
|
"open": 75235.99,
|
|
"high": 75399.0,
|
|
"low": 75022.83,
|
|
"close": 75126.01,
|
|
"volume": 481.23195
|
|
},
|
|
{
|
|
"timestamp": 1744012800000,
|
|
"datetime": "2025-04-07 11:00:00",
|
|
"open": 75126.01,
|
|
"high": 75949.5,
|
|
"low": 75085.74,
|
|
"close": 75527.89,
|
|
"volume": 1166.8952
|
|
},
|
|
{
|
|
"timestamp": 1744013700000,
|
|
"datetime": "2025-04-07 11:15:00",
|
|
"open": 75527.88,
|
|
"high": 76485.92,
|
|
"low": 75490.0,
|
|
"close": 76280.0,
|
|
"volume": 1063.22989
|
|
},
|
|
{
|
|
"timestamp": 1744014600000,
|
|
"datetime": "2025-04-07 11:30:00",
|
|
"open": 76280.0,
|
|
"high": 76843.47,
|
|
"low": 76065.52,
|
|
"close": 76646.52,
|
|
"volume": 912.61977
|
|
},
|
|
{
|
|
"timestamp": 1744015500000,
|
|
"datetime": "2025-04-07 11:45:00",
|
|
"open": 76646.51,
|
|
"high": 76795.36,
|
|
"low": 76209.39,
|
|
"close": 76266.89,
|
|
"volume": 752.61469
|
|
},
|
|
{
|
|
"timestamp": 1744016400000,
|
|
"datetime": "2025-04-07 12:00:00",
|
|
"open": 76266.88,
|
|
"high": 76530.51,
|
|
"low": 76108.37,
|
|
"close": 76116.02,
|
|
"volume": 412.58469
|
|
},
|
|
{
|
|
"timestamp": 1744017300000,
|
|
"datetime": "2025-04-07 12:15:00",
|
|
"open": 76116.02,
|
|
"high": 76347.83,
|
|
"low": 75744.08,
|
|
"close": 76251.67,
|
|
"volume": 542.87679
|
|
},
|
|
{
|
|
"timestamp": 1744018200000,
|
|
"datetime": "2025-04-07 12:30:00",
|
|
"open": 76251.66,
|
|
"high": 76737.36,
|
|
"low": 76182.23,
|
|
"close": 76637.99,
|
|
"volume": 569.72536
|
|
},
|
|
{
|
|
"timestamp": 1744019100000,
|
|
"datetime": "2025-04-07 12:45:00",
|
|
"open": 76638.0,
|
|
"high": 76792.0,
|
|
"low": 76213.17,
|
|
"close": 76274.56,
|
|
"volume": 534.4066
|
|
},
|
|
{
|
|
"timestamp": 1744020000000,
|
|
"datetime": "2025-04-07 13:00:00",
|
|
"open": 76274.55,
|
|
"high": 77020.92,
|
|
"low": 76143.82,
|
|
"close": 76978.32,
|
|
"volume": 735.37853
|
|
},
|
|
{
|
|
"timestamp": 1744020900000,
|
|
"datetime": "2025-04-07 13:15:00",
|
|
"open": 76978.33,
|
|
"high": 77577.88,
|
|
"low": 76958.95,
|
|
"close": 77241.09,
|
|
"volume": 817.60406
|
|
},
|
|
{
|
|
"timestamp": 1744021800000,
|
|
"datetime": "2025-04-07 13:30:00",
|
|
"open": 77241.08,
|
|
"high": 77540.0,
|
|
"low": 77100.0,
|
|
"close": 77356.0,
|
|
"volume": 583.99284
|
|
},
|
|
{
|
|
"timestamp": 1744022700000,
|
|
"datetime": "2025-04-07 13:45:00",
|
|
"open": 77356.0,
|
|
"high": 77468.85,
|
|
"low": 76806.0,
|
|
"close": 76983.6,
|
|
"volume": 479.81982
|
|
},
|
|
{
|
|
"timestamp": 1744023600000,
|
|
"datetime": "2025-04-07 14:00:00",
|
|
"open": 76983.61,
|
|
"high": 77400.0,
|
|
"low": 76909.38,
|
|
"close": 77122.0,
|
|
"volume": 341.92834
|
|
},
|
|
{
|
|
"timestamp": 1744024500000,
|
|
"datetime": "2025-04-07 14:15:00",
|
|
"open": 77121.99,
|
|
"high": 77228.0,
|
|
"low": 76906.8,
|
|
"close": 77086.96,
|
|
"volume": 343.28678
|
|
},
|
|
{
|
|
"timestamp": 1744025400000,
|
|
"datetime": "2025-04-07 14:30:00",
|
|
"open": 77086.96,
|
|
"high": 77120.0,
|
|
"low": 76549.29,
|
|
"close": 76606.01,
|
|
"volume": 454.4225
|
|
},
|
|
{
|
|
"timestamp": 1744026300000,
|
|
"datetime": "2025-04-07 14:45:00",
|
|
"open": 76606.01,
|
|
"high": 76760.0,
|
|
"low": 76423.27,
|
|
"close": 76685.62,
|
|
"volume": 333.14732
|
|
},
|
|
{
|
|
"timestamp": 1744027200000,
|
|
"datetime": "2025-04-07 15:00:00",
|
|
"open": 76685.62,
|
|
"high": 76911.42,
|
|
"low": 76410.62,
|
|
"close": 76745.32,
|
|
"volume": 422.47663
|
|
},
|
|
{
|
|
"timestamp": 1744028100000,
|
|
"datetime": "2025-04-07 15:15:00",
|
|
"open": 76745.32,
|
|
"high": 77485.62,
|
|
"low": 76610.18,
|
|
"close": 77438.14,
|
|
"volume": 693.86329
|
|
},
|
|
{
|
|
"timestamp": 1744029000000,
|
|
"datetime": "2025-04-07 15:30:00",
|
|
"open": 77438.13,
|
|
"high": 77666.0,
|
|
"low": 76896.45,
|
|
"close": 76942.0,
|
|
"volume": 735.25145
|
|
},
|
|
{
|
|
"timestamp": 1744029900000,
|
|
"datetime": "2025-04-07 15:45:00",
|
|
"open": 76942.0,
|
|
"high": 77635.83,
|
|
"low": 76725.45,
|
|
"close": 77335.89,
|
|
"volume": 849.57722
|
|
},
|
|
{
|
|
"timestamp": 1744030800000,
|
|
"datetime": "2025-04-07 16:00:00",
|
|
"open": 77335.88,
|
|
"high": 77386.34,
|
|
"low": 77032.0,
|
|
"close": 77226.0,
|
|
"volume": 470.13486
|
|
},
|
|
{
|
|
"timestamp": 1744031700000,
|
|
"datetime": "2025-04-07 16:15:00",
|
|
"open": 77226.0,
|
|
"high": 77297.99,
|
|
"low": 76814.0,
|
|
"close": 76875.99,
|
|
"volume": 491.84675
|
|
},
|
|
{
|
|
"timestamp": 1744032600000,
|
|
"datetime": "2025-04-07 16:30:00",
|
|
"open": 76875.99,
|
|
"high": 77220.0,
|
|
"low": 75806.02,
|
|
"close": 76059.98,
|
|
"volume": 1212.06662
|
|
},
|
|
{
|
|
"timestamp": 1744033500000,
|
|
"datetime": "2025-04-07 16:45:00",
|
|
"open": 76059.99,
|
|
"high": 78498.93,
|
|
"low": 75789.01,
|
|
"close": 78365.47,
|
|
"volume": 2575.83008
|
|
},
|
|
{
|
|
"timestamp": 1744034400000,
|
|
"datetime": "2025-04-07 17:00:00",
|
|
"open": 78365.48,
|
|
"high": 80068.2,
|
|
"low": 77936.15,
|
|
"close": 79564.86,
|
|
"volume": 3627.23547
|
|
},
|
|
{
|
|
"timestamp": 1744035300000,
|
|
"datetime": "2025-04-07 17:15:00",
|
|
"open": 79564.86,
|
|
"high": 81243.58,
|
|
"low": 77870.01,
|
|
"close": 78115.2,
|
|
"volume": 6619.48145
|
|
},
|
|
{
|
|
"timestamp": 1744036200000,
|
|
"datetime": "2025-04-07 17:30:00",
|
|
"open": 78115.2,
|
|
"high": 79966.12,
|
|
"low": 77912.59,
|
|
"close": 78699.9,
|
|
"volume": 3264.72017
|
|
},
|
|
{
|
|
"timestamp": 1744037100000,
|
|
"datetime": "2025-04-07 17:45:00",
|
|
"open": 78699.9,
|
|
"high": 79539.35,
|
|
"low": 78426.39,
|
|
"close": 79033.11,
|
|
"volume": 1587.11713
|
|
},
|
|
{
|
|
"timestamp": 1744038000000,
|
|
"datetime": "2025-04-07 18:00:00",
|
|
"open": 79033.11,
|
|
"high": 79376.0,
|
|
"low": 77781.43,
|
|
"close": 77806.03,
|
|
"volume": 1762.12644
|
|
},
|
|
{
|
|
"timestamp": 1744038900000,
|
|
"datetime": "2025-04-07 18:15:00",
|
|
"open": 77806.03,
|
|
"high": 78633.48,
|
|
"low": 77530.0,
|
|
"close": 78019.9,
|
|
"volume": 1886.40631
|
|
},
|
|
{
|
|
"timestamp": 1744039800000,
|
|
"datetime": "2025-04-07 18:30:00",
|
|
"open": 78019.91,
|
|
"high": 79081.34,
|
|
"low": 78019.9,
|
|
"close": 78942.15,
|
|
"volume": 961.93038
|
|
},
|
|
{
|
|
"timestamp": 1744040700000,
|
|
"datetime": "2025-04-07 18:45:00",
|
|
"open": 78942.14,
|
|
"high": 78980.0,
|
|
"low": 78456.29,
|
|
"close": 78479.9,
|
|
"volume": 548.90721
|
|
},
|
|
{
|
|
"timestamp": 1744041600000,
|
|
"datetime": "2025-04-07 19:00:00",
|
|
"open": 78479.91,
|
|
"high": 78497.55,
|
|
"low": 78068.0,
|
|
"close": 78281.82,
|
|
"volume": 417.23174
|
|
},
|
|
{
|
|
"timestamp": 1744042500000,
|
|
"datetime": "2025-04-07 19:15:00",
|
|
"open": 78281.81,
|
|
"high": 78423.42,
|
|
"low": 77634.0,
|
|
"close": 78329.99,
|
|
"volume": 530.06051
|
|
},
|
|
{
|
|
"timestamp": 1744043400000,
|
|
"datetime": "2025-04-07 19:30:00",
|
|
"open": 78329.99,
|
|
"high": 78584.21,
|
|
"low": 77792.9,
|
|
"close": 77910.01,
|
|
"volume": 466.30443
|
|
},
|
|
{
|
|
"timestamp": 1744044300000,
|
|
"datetime": "2025-04-07 19:45:00",
|
|
"open": 77908.66,
|
|
"high": 77916.0,
|
|
"low": 77313.2,
|
|
"close": 77434.01,
|
|
"volume": 797.13399
|
|
},
|
|
{
|
|
"timestamp": 1744045200000,
|
|
"datetime": "2025-04-07 20:00:00",
|
|
"open": 77434.01,
|
|
"high": 78404.26,
|
|
"low": 77434.0,
|
|
"close": 78244.01,
|
|
"volume": 1029.79302
|
|
},
|
|
{
|
|
"timestamp": 1744046100000,
|
|
"datetime": "2025-04-07 20:15:00",
|
|
"open": 78244.0,
|
|
"high": 78612.29,
|
|
"low": 78079.9,
|
|
"close": 78571.99,
|
|
"volume": 597.73301
|
|
},
|
|
{
|
|
"timestamp": 1744047000000,
|
|
"datetime": "2025-04-07 20:30:00",
|
|
"open": 78571.99,
|
|
"high": 78999.0,
|
|
"low": 78291.09,
|
|
"close": 78936.67,
|
|
"volume": 649.99079
|
|
},
|
|
{
|
|
"timestamp": 1744047900000,
|
|
"datetime": "2025-04-07 20:45:00",
|
|
"open": 78937.28,
|
|
"high": 79200.0,
|
|
"low": 78565.21,
|
|
"close": 79074.5,
|
|
"volume": 1050.91675
|
|
},
|
|
{
|
|
"timestamp": 1744048800000,
|
|
"datetime": "2025-04-07 21:00:00",
|
|
"open": 79076.08,
|
|
"high": 79198.99,
|
|
"low": 78699.9,
|
|
"close": 78826.09,
|
|
"volume": 494.37178
|
|
},
|
|
{
|
|
"timestamp": 1744049700000,
|
|
"datetime": "2025-04-07 21:15:00",
|
|
"open": 78826.09,
|
|
"high": 79365.46,
|
|
"low": 78566.58,
|
|
"close": 78629.92,
|
|
"volume": 601.91943
|
|
},
|
|
{
|
|
"timestamp": 1744050600000,
|
|
"datetime": "2025-04-07 21:30:00",
|
|
"open": 78629.98,
|
|
"high": 79132.61,
|
|
"low": 78516.0,
|
|
"close": 78860.0,
|
|
"volume": 375.44931
|
|
},
|
|
{
|
|
"timestamp": 1744051500000,
|
|
"datetime": "2025-04-07 21:45:00",
|
|
"open": 78860.0,
|
|
"high": 78975.21,
|
|
"low": 78277.77,
|
|
"close": 78484.91,
|
|
"volume": 346.08829
|
|
},
|
|
{
|
|
"timestamp": 1744052400000,
|
|
"datetime": "2025-04-07 22:00:00",
|
|
"open": 78484.91,
|
|
"high": 78961.92,
|
|
"low": 78241.36,
|
|
"close": 78332.67,
|
|
"volume": 347.05214
|
|
},
|
|
{
|
|
"timestamp": 1744053300000,
|
|
"datetime": "2025-04-07 22:15:00",
|
|
"open": 78332.66,
|
|
"high": 78720.0,
|
|
"low": 78193.97,
|
|
"close": 78284.26,
|
|
"volume": 357.20743
|
|
},
|
|
{
|
|
"timestamp": 1744054200000,
|
|
"datetime": "2025-04-07 22:30:00",
|
|
"open": 78284.27,
|
|
"high": 78904.5,
|
|
"low": 78111.04,
|
|
"close": 78129.88,
|
|
"volume": 365.24268
|
|
},
|
|
{
|
|
"timestamp": 1744055100000,
|
|
"datetime": "2025-04-07 22:45:00",
|
|
"open": 78129.88,
|
|
"high": 78452.84,
|
|
"low": 78019.9,
|
|
"close": 78130.44,
|
|
"volume": 404.42567
|
|
},
|
|
{
|
|
"timestamp": 1744056000000,
|
|
"datetime": "2025-04-07 23:00:00",
|
|
"open": 78130.43,
|
|
"high": 78580.0,
|
|
"low": 78102.91,
|
|
"close": 78230.0,
|
|
"volume": 187.51843
|
|
},
|
|
{
|
|
"timestamp": 1744056900000,
|
|
"datetime": "2025-04-07 23:15:00",
|
|
"open": 78230.01,
|
|
"high": 78694.76,
|
|
"low": 78230.01,
|
|
"close": 78689.45,
|
|
"volume": 277.58106
|
|
},
|
|
{
|
|
"timestamp": 1744057800000,
|
|
"datetime": "2025-04-07 23:30:00",
|
|
"open": 78689.46,
|
|
"high": 79110.0,
|
|
"low": 78689.46,
|
|
"close": 79088.82,
|
|
"volume": 151.35554
|
|
},
|
|
{
|
|
"timestamp": 1744058700000,
|
|
"datetime": "2025-04-07 23:45:00",
|
|
"open": 79088.82,
|
|
"high": 79128.82,
|
|
"low": 78801.75,
|
|
"close": 78955.26,
|
|
"volume": 172.11321
|
|
},
|
|
{
|
|
"timestamp": 1744059600000,
|
|
"datetime": "2025-04-08 00:00:00",
|
|
"open": 78955.26,
|
|
"high": 79123.21,
|
|
"low": 78684.22,
|
|
"close": 79123.2,
|
|
"volume": 328.97671
|
|
},
|
|
{
|
|
"timestamp": 1744060500000,
|
|
"datetime": "2025-04-08 00:15:00",
|
|
"open": 79123.2,
|
|
"high": 79241.0,
|
|
"low": 78826.08,
|
|
"close": 78962.51,
|
|
"volume": 353.59476
|
|
},
|
|
{
|
|
"timestamp": 1744061400000,
|
|
"datetime": "2025-04-08 00:30:00",
|
|
"open": 78962.51,
|
|
"high": 79042.36,
|
|
"low": 78830.18,
|
|
"close": 79009.14,
|
|
"volume": 106.28094
|
|
},
|
|
{
|
|
"timestamp": 1744062300000,
|
|
"datetime": "2025-04-08 00:45:00",
|
|
"open": 79009.15,
|
|
"high": 79591.92,
|
|
"low": 79009.15,
|
|
"close": 79239.42,
|
|
"volume": 208.19218
|
|
},
|
|
{
|
|
"timestamp": 1744063200000,
|
|
"datetime": "2025-04-08 01:00:00",
|
|
"open": 79239.41,
|
|
"high": 79700.14,
|
|
"low": 79182.6,
|
|
"close": 79605.99,
|
|
"volume": 339.0706
|
|
},
|
|
{
|
|
"timestamp": 1744064100000,
|
|
"datetime": "2025-04-08 01:15:00",
|
|
"open": 79606.0,
|
|
"high": 79850.0,
|
|
"low": 79605.99,
|
|
"close": 79807.5,
|
|
"volume": 192.90632
|
|
},
|
|
{
|
|
"timestamp": 1744065000000,
|
|
"datetime": "2025-04-08 01:30:00",
|
|
"open": 79807.51,
|
|
"high": 79987.85,
|
|
"low": 79694.12,
|
|
"close": 79948.93,
|
|
"volume": 200.20452
|
|
},
|
|
{
|
|
"timestamp": 1744065900000,
|
|
"datetime": "2025-04-08 01:45:00",
|
|
"open": 79948.94,
|
|
"high": 80218.88,
|
|
"low": 79796.52,
|
|
"close": 79956.47,
|
|
"volume": 463.24491
|
|
},
|
|
{
|
|
"timestamp": 1744066800000,
|
|
"datetime": "2025-04-08 02:00:00",
|
|
"open": 79956.47,
|
|
"high": 80083.99,
|
|
"low": 79709.7,
|
|
"close": 79761.94,
|
|
"volume": 197.00781
|
|
},
|
|
{
|
|
"timestamp": 1744067700000,
|
|
"datetime": "2025-04-08 02:15:00",
|
|
"open": 79761.95,
|
|
"high": 79902.49,
|
|
"low": 79645.06,
|
|
"close": 79872.82,
|
|
"volume": 413.76095
|
|
},
|
|
{
|
|
"timestamp": 1744068600000,
|
|
"datetime": "2025-04-08 02:30:00",
|
|
"open": 79872.82,
|
|
"high": 79911.73,
|
|
"low": 79248.53,
|
|
"close": 79314.53,
|
|
"volume": 642.19321
|
|
},
|
|
{
|
|
"timestamp": 1744069500000,
|
|
"datetime": "2025-04-08 02:45:00",
|
|
"open": 79314.53,
|
|
"high": 79426.34,
|
|
"low": 79090.9,
|
|
"close": 79163.24,
|
|
"volume": 310.38862
|
|
},
|
|
{
|
|
"timestamp": 1744070400000,
|
|
"datetime": "2025-04-08 03:00:00",
|
|
"open": 79163.24,
|
|
"high": 79509.4,
|
|
"low": 79083.33,
|
|
"close": 79509.39,
|
|
"volume": 454.6603
|
|
},
|
|
{
|
|
"timestamp": 1744071300000,
|
|
"datetime": "2025-04-08 03:15:00",
|
|
"open": 79509.4,
|
|
"high": 79599.99,
|
|
"low": 79357.04,
|
|
"close": 79357.04,
|
|
"volume": 169.86564
|
|
},
|
|
{
|
|
"timestamp": 1744072200000,
|
|
"datetime": "2025-04-08 03:30:00",
|
|
"open": 79357.05,
|
|
"high": 79485.54,
|
|
"low": 79101.99,
|
|
"close": 79347.83,
|
|
"volume": 203.91691
|
|
},
|
|
{
|
|
"timestamp": 1744073100000,
|
|
"datetime": "2025-04-08 03:45:00",
|
|
"open": 79347.83,
|
|
"high": 79359.81,
|
|
"low": 79000.0,
|
|
"close": 79020.04,
|
|
"volume": 193.47933
|
|
},
|
|
{
|
|
"timestamp": 1744074000000,
|
|
"datetime": "2025-04-08 04:00:00",
|
|
"open": 79020.04,
|
|
"high": 79287.59,
|
|
"low": 78772.14,
|
|
"close": 79216.0,
|
|
"volume": 253.88673
|
|
},
|
|
{
|
|
"timestamp": 1744074900000,
|
|
"datetime": "2025-04-08 04:15:00",
|
|
"open": 79216.0,
|
|
"high": 79777.0,
|
|
"low": 79033.5,
|
|
"close": 79720.01,
|
|
"volume": 311.42066
|
|
},
|
|
{
|
|
"timestamp": 1744075800000,
|
|
"datetime": "2025-04-08 04:30:00",
|
|
"open": 79720.0,
|
|
"high": 80555.98,
|
|
"low": 79659.9,
|
|
"close": 80419.43,
|
|
"volume": 648.05649
|
|
},
|
|
{
|
|
"timestamp": 1744076700000,
|
|
"datetime": "2025-04-08 04:45:00",
|
|
"open": 80419.5,
|
|
"high": 80811.07,
|
|
"low": 80204.0,
|
|
"close": 80599.99,
|
|
"volume": 606.19257
|
|
},
|
|
{
|
|
"timestamp": 1744077600000,
|
|
"datetime": "2025-04-08 05:00:00",
|
|
"open": 80600.0,
|
|
"high": 80867.99,
|
|
"low": 80405.21,
|
|
"close": 80660.0,
|
|
"volume": 387.84372
|
|
},
|
|
{
|
|
"timestamp": 1744078500000,
|
|
"datetime": "2025-04-08 05:15:00",
|
|
"open": 80660.0,
|
|
"high": 80706.0,
|
|
"low": 80450.0,
|
|
"close": 80452.19,
|
|
"volume": 286.52809
|
|
},
|
|
{
|
|
"timestamp": 1744079400000,
|
|
"datetime": "2025-04-08 05:30:00",
|
|
"open": 80452.19,
|
|
"high": 80452.19,
|
|
"low": 80188.88,
|
|
"close": 80236.02,
|
|
"volume": 184.87467
|
|
},
|
|
{
|
|
"timestamp": 1744080300000,
|
|
"datetime": "2025-04-08 05:45:00",
|
|
"open": 80236.03,
|
|
"high": 80275.99,
|
|
"low": 79891.38,
|
|
"close": 79947.05,
|
|
"volume": 418.68433
|
|
},
|
|
{
|
|
"timestamp": 1744081200000,
|
|
"datetime": "2025-04-08 06:00:00",
|
|
"open": 79947.05,
|
|
"high": 80118.0,
|
|
"low": 79883.74,
|
|
"close": 79962.26,
|
|
"volume": 142.17531
|
|
},
|
|
{
|
|
"timestamp": 1744082100000,
|
|
"datetime": "2025-04-08 06:15:00",
|
|
"open": 79962.27,
|
|
"high": 80182.4,
|
|
"low": 79830.0,
|
|
"close": 80174.01,
|
|
"volume": 207.67945
|
|
},
|
|
{
|
|
"timestamp": 1744083000000,
|
|
"datetime": "2025-04-08 06:30:00",
|
|
"open": 80174.01,
|
|
"high": 80198.12,
|
|
"low": 79839.9,
|
|
"close": 79860.0,
|
|
"volume": 206.63945
|
|
},
|
|
{
|
|
"timestamp": 1744083900000,
|
|
"datetime": "2025-04-08 06:45:00",
|
|
"open": 79860.0,
|
|
"high": 79986.95,
|
|
"low": 79759.9,
|
|
"close": 79904.0,
|
|
"volume": 266.05926
|
|
},
|
|
{
|
|
"timestamp": 1744084800000,
|
|
"datetime": "2025-04-08 07:00:00",
|
|
"open": 79904.0,
|
|
"high": 80079.49,
|
|
"low": 79859.9,
|
|
"close": 80073.99,
|
|
"volume": 113.51332
|
|
},
|
|
{
|
|
"timestamp": 1744085700000,
|
|
"datetime": "2025-04-08 07:15:00",
|
|
"open": 80073.99,
|
|
"high": 80280.0,
|
|
"low": 79970.0,
|
|
"close": 80253.84,
|
|
"volume": 144.65462
|
|
},
|
|
{
|
|
"timestamp": 1744086600000,
|
|
"datetime": "2025-04-08 07:30:00",
|
|
"open": 80253.85,
|
|
"high": 80413.49,
|
|
"low": 80119.75,
|
|
"close": 80305.97,
|
|
"volume": 184.19831
|
|
},
|
|
{
|
|
"timestamp": 1744087500000,
|
|
"datetime": "2025-04-08 07:45:00",
|
|
"open": 80305.96,
|
|
"high": 80346.49,
|
|
"low": 80114.02,
|
|
"close": 80300.0,
|
|
"volume": 160.77779
|
|
},
|
|
{
|
|
"timestamp": 1744088400000,
|
|
"datetime": "2025-04-08 08:00:00",
|
|
"open": 80299.99,
|
|
"high": 80312.0,
|
|
"low": 79700.0,
|
|
"close": 79815.32,
|
|
"volume": 286.40995
|
|
},
|
|
{
|
|
"timestamp": 1744089300000,
|
|
"datetime": "2025-04-08 08:15:00",
|
|
"open": 79815.31,
|
|
"high": 79860.0,
|
|
"low": 79536.0,
|
|
"close": 79598.01,
|
|
"volume": 382.3225
|
|
},
|
|
{
|
|
"timestamp": 1744090200000,
|
|
"datetime": "2025-04-08 08:30:00",
|
|
"open": 79598.0,
|
|
"high": 79839.05,
|
|
"low": 79580.01,
|
|
"close": 79694.01,
|
|
"volume": 202.56452
|
|
},
|
|
{
|
|
"timestamp": 1744091100000,
|
|
"datetime": "2025-04-08 08:45:00",
|
|
"open": 79694.0,
|
|
"high": 79882.16,
|
|
"low": 79666.0,
|
|
"close": 79872.25,
|
|
"volume": 150.49539
|
|
},
|
|
{
|
|
"timestamp": 1744092000000,
|
|
"datetime": "2025-04-08 09:00:00",
|
|
"open": 79872.24,
|
|
"high": 79872.24,
|
|
"low": 79468.05,
|
|
"close": 79487.91,
|
|
"volume": 306.49788
|
|
},
|
|
{
|
|
"timestamp": 1744092900000,
|
|
"datetime": "2025-04-08 09:15:00",
|
|
"open": 79487.91,
|
|
"high": 79530.0,
|
|
"low": 79362.78,
|
|
"close": 79402.32,
|
|
"volume": 182.95171
|
|
},
|
|
{
|
|
"timestamp": 1744093800000,
|
|
"datetime": "2025-04-08 09:30:00",
|
|
"open": 79402.31,
|
|
"high": 79537.74,
|
|
"low": 79279.5,
|
|
"close": 79533.99,
|
|
"volume": 207.35216
|
|
},
|
|
{
|
|
"timestamp": 1744094700000,
|
|
"datetime": "2025-04-08 09:45:00",
|
|
"open": 79534.0,
|
|
"high": 79565.22,
|
|
"low": 79385.47,
|
|
"close": 79447.3,
|
|
"volume": 124.73553
|
|
},
|
|
{
|
|
"timestamp": 1744095600000,
|
|
"datetime": "2025-04-08 10:00:00",
|
|
"open": 79447.29,
|
|
"high": 79544.0,
|
|
"low": 79219.9,
|
|
"close": 79498.0,
|
|
"volume": 162.10381
|
|
},
|
|
{
|
|
"timestamp": 1744096500000,
|
|
"datetime": "2025-04-08 10:15:00",
|
|
"open": 79498.0,
|
|
"high": 79714.21,
|
|
"low": 79399.9,
|
|
"close": 79571.05,
|
|
"volume": 222.52521
|
|
},
|
|
{
|
|
"timestamp": 1744097400000,
|
|
"datetime": "2025-04-08 10:30:00",
|
|
"open": 79571.05,
|
|
"high": 79571.05,
|
|
"low": 79377.11,
|
|
"close": 79471.68,
|
|
"volume": 247.67703
|
|
},
|
|
{
|
|
"timestamp": 1744098300000,
|
|
"datetime": "2025-04-08 10:45:00",
|
|
"open": 79471.67,
|
|
"high": 79557.91,
|
|
"low": 79264.61,
|
|
"close": 79496.0,
|
|
"volume": 223.34738
|
|
},
|
|
{
|
|
"timestamp": 1744099200000,
|
|
"datetime": "2025-04-08 11:00:00",
|
|
"open": 79496.01,
|
|
"high": 79528.35,
|
|
"low": 79043.71,
|
|
"close": 79060.01,
|
|
"volume": 291.47751
|
|
},
|
|
{
|
|
"timestamp": 1744100100000,
|
|
"datetime": "2025-04-08 11:15:00",
|
|
"open": 79060.01,
|
|
"high": 79200.0,
|
|
"low": 78939.0,
|
|
"close": 78939.74,
|
|
"volume": 247.34033
|
|
},
|
|
{
|
|
"timestamp": 1744101000000,
|
|
"datetime": "2025-04-08 11:30:00",
|
|
"open": 78939.74,
|
|
"high": 79220.0,
|
|
"low": 78939.74,
|
|
"close": 79217.39,
|
|
"volume": 337.57556
|
|
},
|
|
{
|
|
"timestamp": 1744101900000,
|
|
"datetime": "2025-04-08 11:45:00",
|
|
"open": 79217.4,
|
|
"high": 79217.82,
|
|
"low": 78987.38,
|
|
"close": 79154.02,
|
|
"volume": 158.47784
|
|
},
|
|
{
|
|
"timestamp": 1744102800000,
|
|
"datetime": "2025-04-08 12:00:00",
|
|
"open": 79154.01,
|
|
"high": 79228.42,
|
|
"low": 78979.42,
|
|
"close": 79109.22,
|
|
"volume": 273.55407
|
|
},
|
|
{
|
|
"timestamp": 1744103700000,
|
|
"datetime": "2025-04-08 12:15:00",
|
|
"open": 79109.23,
|
|
"high": 79109.23,
|
|
"low": 78880.76,
|
|
"close": 78880.76,
|
|
"volume": 283.35009
|
|
},
|
|
{
|
|
"timestamp": 1744104600000,
|
|
"datetime": "2025-04-08 12:30:00",
|
|
"open": 78880.76,
|
|
"high": 79154.0,
|
|
"low": 78860.49,
|
|
"close": 79121.95,
|
|
"volume": 214.29918
|
|
},
|
|
{
|
|
"timestamp": 1744105500000,
|
|
"datetime": "2025-04-08 12:45:00",
|
|
"open": 79121.95,
|
|
"high": 79189.18,
|
|
"low": 78874.82,
|
|
"close": 78900.0,
|
|
"volume": 283.67347
|
|
},
|
|
{
|
|
"timestamp": 1744106400000,
|
|
"datetime": "2025-04-08 13:00:00",
|
|
"open": 78900.0,
|
|
"high": 79060.0,
|
|
"low": 78819.65,
|
|
"close": 78899.33,
|
|
"volume": 250.8359
|
|
},
|
|
{
|
|
"timestamp": 1744107300000,
|
|
"datetime": "2025-04-08 13:15:00",
|
|
"open": 78899.34,
|
|
"high": 79060.0,
|
|
"low": 78866.23,
|
|
"close": 78995.29,
|
|
"volume": 149.20826
|
|
},
|
|
{
|
|
"timestamp": 1744108200000,
|
|
"datetime": "2025-04-08 13:30:00",
|
|
"open": 78995.29,
|
|
"high": 79173.92,
|
|
"low": 78918.02,
|
|
"close": 79062.0,
|
|
"volume": 213.71449
|
|
},
|
|
{
|
|
"timestamp": 1744109100000,
|
|
"datetime": "2025-04-08 13:45:00",
|
|
"open": 79062.01,
|
|
"high": 79136.29,
|
|
"low": 78937.89,
|
|
"close": 79003.54,
|
|
"volume": 123.2888
|
|
},
|
|
{
|
|
"timestamp": 1744110000000,
|
|
"datetime": "2025-04-08 14:00:00",
|
|
"open": 79003.54,
|
|
"high": 79279.99,
|
|
"low": 78961.78,
|
|
"close": 79161.28,
|
|
"volume": 418.55931
|
|
},
|
|
{
|
|
"timestamp": 1744110900000,
|
|
"datetime": "2025-04-08 14:15:00",
|
|
"open": 79161.29,
|
|
"high": 79362.08,
|
|
"low": 79057.75,
|
|
"close": 79353.99,
|
|
"volume": 278.84182
|
|
},
|
|
{
|
|
"timestamp": 1744111800000,
|
|
"datetime": "2025-04-08 14:30:00",
|
|
"open": 79353.99,
|
|
"high": 79800.0,
|
|
"low": 79329.76,
|
|
"close": 79599.91,
|
|
"volume": 316.12787
|
|
},
|
|
{
|
|
"timestamp": 1744112700000,
|
|
"datetime": "2025-04-08 14:45:00",
|
|
"open": 79599.9,
|
|
"high": 80077.65,
|
|
"low": 79599.9,
|
|
"close": 79982.0,
|
|
"volume": 417.40605
|
|
},
|
|
{
|
|
"timestamp": 1744113600000,
|
|
"datetime": "2025-04-08 15:00:00",
|
|
"open": 79982.0,
|
|
"high": 80122.0,
|
|
"low": 79780.86,
|
|
"close": 79986.01,
|
|
"volume": 547.82586
|
|
},
|
|
{
|
|
"timestamp": 1744114500000,
|
|
"datetime": "2025-04-08 15:15:00",
|
|
"open": 79986.01,
|
|
"high": 79989.25,
|
|
"low": 79766.38,
|
|
"close": 79880.0,
|
|
"volume": 372.78658
|
|
},
|
|
{
|
|
"timestamp": 1744115400000,
|
|
"datetime": "2025-04-08 15:30:00",
|
|
"open": 79880.01,
|
|
"high": 79980.0,
|
|
"low": 79559.9,
|
|
"close": 79682.0,
|
|
"volume": 244.27158
|
|
},
|
|
{
|
|
"timestamp": 1744116300000,
|
|
"datetime": "2025-04-08 15:45:00",
|
|
"open": 79682.0,
|
|
"high": 79898.0,
|
|
"low": 79607.24,
|
|
"close": 79837.99,
|
|
"volume": 144.25645
|
|
},
|
|
{
|
|
"timestamp": 1744117200000,
|
|
"datetime": "2025-04-08 16:00:00",
|
|
"open": 79837.99,
|
|
"high": 80370.0,
|
|
"low": 79766.0,
|
|
"close": 80053.42,
|
|
"volume": 733.28915
|
|
},
|
|
{
|
|
"timestamp": 1744118100000,
|
|
"datetime": "2025-04-08 16:15:00",
|
|
"open": 80053.43,
|
|
"high": 80291.89,
|
|
"low": 79915.67,
|
|
"close": 80177.28,
|
|
"volume": 655.43104
|
|
},
|
|
{
|
|
"timestamp": 1744119000000,
|
|
"datetime": "2025-04-08 16:30:00",
|
|
"open": 80177.28,
|
|
"high": 80375.0,
|
|
"low": 79381.02,
|
|
"close": 79784.12,
|
|
"volume": 960.41439
|
|
},
|
|
{
|
|
"timestamp": 1744119900000,
|
|
"datetime": "2025-04-08 16:45:00",
|
|
"open": 79784.11,
|
|
"high": 80028.01,
|
|
"low": 79536.0,
|
|
"close": 79899.9,
|
|
"volume": 502.24563
|
|
},
|
|
{
|
|
"timestamp": 1744120800000,
|
|
"datetime": "2025-04-08 17:00:00",
|
|
"open": 79899.9,
|
|
"high": 80258.0,
|
|
"low": 79737.41,
|
|
"close": 79972.01,
|
|
"volume": 462.79996
|
|
},
|
|
{
|
|
"timestamp": 1744121700000,
|
|
"datetime": "2025-04-08 17:15:00",
|
|
"open": 79972.0,
|
|
"high": 80172.0,
|
|
"low": 79393.26,
|
|
"close": 79444.01,
|
|
"volume": 724.58797
|
|
},
|
|
{
|
|
"timestamp": 1744122600000,
|
|
"datetime": "2025-04-08 17:30:00",
|
|
"open": 79443.06,
|
|
"high": 79592.0,
|
|
"low": 79103.35,
|
|
"close": 79122.4,
|
|
"volume": 527.77474
|
|
},
|
|
{
|
|
"timestamp": 1744123500000,
|
|
"datetime": "2025-04-08 17:45:00",
|
|
"open": 79122.4,
|
|
"high": 79250.0,
|
|
"low": 78474.0,
|
|
"close": 78479.91,
|
|
"volume": 766.37515
|
|
},
|
|
{
|
|
"timestamp": 1744124400000,
|
|
"datetime": "2025-04-08 18:00:00",
|
|
"open": 78479.91,
|
|
"high": 78859.85,
|
|
"low": 78194.86,
|
|
"close": 78343.37,
|
|
"volume": 831.29841
|
|
},
|
|
{
|
|
"timestamp": 1744125300000,
|
|
"datetime": "2025-04-08 18:15:00",
|
|
"open": 78343.36,
|
|
"high": 78565.22,
|
|
"low": 78175.14,
|
|
"close": 78200.01,
|
|
"volume": 758.25696
|
|
},
|
|
{
|
|
"timestamp": 1744126200000,
|
|
"datetime": "2025-04-08 18:30:00",
|
|
"open": 78200.01,
|
|
"high": 78666.0,
|
|
"low": 78186.0,
|
|
"close": 78588.0,
|
|
"volume": 360.18815
|
|
},
|
|
{
|
|
"timestamp": 1744127100000,
|
|
"datetime": "2025-04-08 18:45:00",
|
|
"open": 78587.99,
|
|
"high": 78679.33,
|
|
"low": 78266.0,
|
|
"close": 78497.99,
|
|
"volume": 265.92219
|
|
},
|
|
{
|
|
"timestamp": 1744128000000,
|
|
"datetime": "2025-04-08 19:00:00",
|
|
"open": 78498.0,
|
|
"high": 78522.72,
|
|
"low": 78190.0,
|
|
"close": 78190.0,
|
|
"volume": 494.48329
|
|
},
|
|
{
|
|
"timestamp": 1744128900000,
|
|
"datetime": "2025-04-08 19:15:00",
|
|
"open": 78190.01,
|
|
"high": 78190.01,
|
|
"low": 77826.1,
|
|
"close": 78119.81,
|
|
"volume": 673.77553
|
|
},
|
|
{
|
|
"timestamp": 1744129800000,
|
|
"datetime": "2025-04-08 19:30:00",
|
|
"open": 78119.8,
|
|
"high": 78231.09,
|
|
"low": 77400.0,
|
|
"close": 77540.01,
|
|
"volume": 767.66676
|
|
},
|
|
{
|
|
"timestamp": 1744130700000,
|
|
"datetime": "2025-04-08 19:45:00",
|
|
"open": 77540.0,
|
|
"high": 77864.6,
|
|
"low": 77357.61,
|
|
"close": 77414.25,
|
|
"volume": 665.29231
|
|
},
|
|
{
|
|
"timestamp": 1744131600000,
|
|
"datetime": "2025-04-08 20:00:00",
|
|
"open": 77414.26,
|
|
"high": 77549.72,
|
|
"low": 76863.36,
|
|
"close": 77015.03,
|
|
"volume": 784.10121
|
|
},
|
|
{
|
|
"timestamp": 1744132500000,
|
|
"datetime": "2025-04-08 20:15:00",
|
|
"open": 77015.02,
|
|
"high": 77222.0,
|
|
"low": 76568.0,
|
|
"close": 76661.25,
|
|
"volume": 674.40815
|
|
},
|
|
{
|
|
"timestamp": 1744133400000,
|
|
"datetime": "2025-04-08 20:30:00",
|
|
"open": 76661.25,
|
|
"high": 77560.0,
|
|
"low": 76556.98,
|
|
"close": 77313.45,
|
|
"volume": 1090.73429
|
|
},
|
|
{
|
|
"timestamp": 1744134300000,
|
|
"datetime": "2025-04-08 20:45:00",
|
|
"open": 77313.46,
|
|
"high": 77535.38,
|
|
"low": 76892.27,
|
|
"close": 77349.99,
|
|
"volume": 577.77153
|
|
},
|
|
{
|
|
"timestamp": 1744135200000,
|
|
"datetime": "2025-04-08 21:00:00",
|
|
"open": 77350.0,
|
|
"high": 77516.0,
|
|
"low": 77082.65,
|
|
"close": 77159.91,
|
|
"volume": 371.41282
|
|
},
|
|
{
|
|
"timestamp": 1744136100000,
|
|
"datetime": "2025-04-08 21:15:00",
|
|
"open": 77159.91,
|
|
"high": 77707.36,
|
|
"low": 77140.37,
|
|
"close": 77328.75,
|
|
"volume": 446.80344
|
|
},
|
|
{
|
|
"timestamp": 1744137000000,
|
|
"datetime": "2025-04-08 21:30:00",
|
|
"open": 77328.75,
|
|
"high": 77999.99,
|
|
"low": 77328.75,
|
|
"close": 77459.9,
|
|
"volume": 577.95205
|
|
},
|
|
{
|
|
"timestamp": 1744137900000,
|
|
"datetime": "2025-04-08 21:45:00",
|
|
"open": 77459.9,
|
|
"high": 77679.99,
|
|
"low": 77239.9,
|
|
"close": 77259.91,
|
|
"volume": 437.53005
|
|
},
|
|
{
|
|
"timestamp": 1744138800000,
|
|
"datetime": "2025-04-08 22:00:00",
|
|
"open": 77259.91,
|
|
"high": 77356.0,
|
|
"low": 76755.33,
|
|
"close": 76789.99,
|
|
"volume": 605.19678
|
|
},
|
|
{
|
|
"timestamp": 1744139700000,
|
|
"datetime": "2025-04-08 22:15:00",
|
|
"open": 76790.0,
|
|
"high": 77072.0,
|
|
"low": 76555.0,
|
|
"close": 76858.61,
|
|
"volume": 1082.96289
|
|
},
|
|
{
|
|
"timestamp": 1744140600000,
|
|
"datetime": "2025-04-08 22:30:00",
|
|
"open": 76858.6,
|
|
"high": 76886.0,
|
|
"low": 76334.65,
|
|
"close": 76481.28,
|
|
"volume": 932.04908
|
|
},
|
|
{
|
|
"timestamp": 1744141500000,
|
|
"datetime": "2025-04-08 22:45:00",
|
|
"open": 76481.28,
|
|
"high": 77045.45,
|
|
"low": 76412.89,
|
|
"close": 76894.32,
|
|
"volume": 340.9029
|
|
}
|
|
] |