[{"open_time": 1708624800000, "open": 2984.8, "high": 3001.57, "low": 2976.97, "close": 2994.15, "volume": 17.4774, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 2991.79, "high": 2995.78, "low": 2981.04, "close": 2984.44, "volume": 1.7911, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 2985.8, "high": 3036.12, "low": 2981.38, "close": 3012.67, "volume": 62.0275, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 3012.91, "high": 3012.91, "low": 2974.59, "close": 2984.61, "volume": 12.3191, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 2987.91, "high": 2993.35, "low": 2970.69, "close": 2991.84, "volume": 11.6053, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 2989.73, "high": 2993.25, "low": 2970.09, "close": 2972.41, "volume": 11.4735, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 2975.34, "high": 2993.35, "low": 2972.01, "close": 2992.4, "volume": 8.6315, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 2992.03, "high": 2992.22, "low": 2975.35, "close": 2979.82, "volume": 7.8476, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 2981.33, "high": 2989.46, "low": 2937.69, "close": 2944.07, "volume": 42.5678, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 2945.42, "high": 2955.31, "low": 2934.92, "close": 2952.12, "volume": 16.1265, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 2954.02, "high": 2961.69, "low": 2949.23, "close": 2953.55, "volume": 7.5712, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 2953.55, "high": 2962.97, "low": 2949.55, "close": 2957.43, "volume": 11.4898, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 2963.48, "high": 2967.78, "low": 2958.53, "close": 2965.96, "volume": 14.6751, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 2966.19, "high": 2966.19, "low": 2925.54, "close": 2933.69, "volume": 13.0979, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 2933.69, "high": 2943.83, "low": 2914.43, "close": 2925.24, "volume": 6.363, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 2925.24, "high": 2939.08, "low": 2920.9, "close": 2939.08, "volume": 5.8413, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 2938.0, "high": 2946.09, "low": 2934.47, "close": 2941.11, "volume": 1.4937, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 2943.64, "high": 2948.27, "low": 2939.35, "close": 2943.78, "volume": 0.8641, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 2941.55, "high": 2941.55, "low": 2924.71, "close": 2930.92, "volume": 4.3178, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 2929.07, "high": 2944.65, "low": 2928.21, "close": 2944.05, "volume": 4.6753, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 2942.29, "high": 2961.69, "low": 2932.37, "close": 2946.97, "volume": 5.8457, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 2946.97, "high": 2951.22, "low": 2914.43, "close": 2918.27, "volume": 12.9008, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 2919.59, "high": 2938.61, "low": 2907.69, "close": 2930.53, "volume": 12.7274, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 2936.75, "high": 2947.74, "low": 2930.3, "close": 2945.06, "volume": 6.1548, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 2947.26, "high": 2949.98, "low": 2933.67, "close": 2943.4, "volume": 10.2591, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 2943.4, "high": 2952.28, "low": 2938.98, "close": 2944.03, "volume": 6.5385, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 2946.35, "high": 2953.85, "low": 2939.02, "close": 2952.02, "volume": 5.4206, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 2951.95, "high": 2951.95, "low": 2942.31, "close": 2942.31, "volume": 7.5858, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 2944.99, "high": 2948.61, "low": 2921.69, "close": 2922.24, "volume": 11.4279, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 2922.24, "high": 2928.68, "low": 2908.89, "close": 2923.81, "volume": 5.0718, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 2923.83, "high": 2936.81, "low": 2919.08, "close": 2936.01, "volume": 3.1825, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 2934.48, "high": 2934.48, "low": 2906.97, "close": 2909.18, "volume": 7.6429, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 2912.18, "high": 2923.36, "low": 2911.27, "close": 2918.91, "volume": 5.7511, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 2921.78, "high": 2934.47, "low": 2920.34, "close": 2934.09, "volume": 4.7269, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 2931.3, "high": 2951.61, "low": 2931.3, "close": 2945.66, "volume": 12.9864, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 2946.18, "high": 2952.63, "low": 2944.4, "close": 2948.6, "volume": 0.6096, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 2947.16, "high": 2952.8, "low": 2945.0, "close": 2947.88, "volume": 16.547, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 2945.12, "high": 2964.81, "low": 2945.12, "close": 2961.73, "volume": 2.8807, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 2962.6, "high": 2964.75, "low": 2949.92, "close": 2950.59, "volume": 6.7503, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 2953.62, "high": 2960.35, "low": 2953.62, "close": 2960.0, "volume": 0.9058, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 2958.49, "high": 2964.81, "low": 2956.37, "close": 2960.5, "volume": 1.4673, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 2956.64, "high": 2963.38, "low": 2956.64, "close": 2963.34, "volume": 0.165, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 2961.33, "high": 2961.33, "low": 2956.64, "close": 2957.99, "volume": 2.4168, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 2956.26, "high": 2969.05, "low": 2955.45, "close": 2967.65, "volume": 3.3426, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 2967.48, "high": 2967.49, "low": 2955.56, "close": 2956.0, "volume": 2.3806, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 2961.33, "high": 2963.51, "low": 2956.27, "close": 2958.9, "volume": 6.2527, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 2958.77, "high": 2964.76, "low": 2958.77, "close": 2963.38, "volume": 3.5742, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 2965.26, "high": 3003.54, "low": 2965.26, "close": 2990.37, "volume": 56.7114, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 2991.3, "high": 3002.01, "low": 2980.08, "close": 2980.08, "volume": 17.627, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 2980.08, "high": 2991.45, "low": 2980.0, "close": 2987.92, "volume": 6.7888, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 2989.02, "high": 2990.14, "low": 2980.59, "close": 2988.42, "volume": 3.1281, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 2984.49, "high": 2989.46, "low": 2980.49, "close": 2984.66, "volume": 4.1057, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 2987.08, "high": 2996.39, "low": 2986.74, "close": 2989.03, "volume": 1.8953, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 2985.71, "high": 2992.69, "low": 2984.78, "close": 2990.94, "volume": 3.3356, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 2993.55, "high": 2994.72, "low": 2982.97, "close": 2994.72, "volume": 9.3239, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 2994.57, "high": 3017.52, "low": 2988.45, "close": 3017.51, "volume": 37.7374, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 3017.56, "high": 3048.35, "low": 3012.67, "close": 3031.43, "volume": 56.25652, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 3028.55, "high": 3031.4, "low": 3011.79, "close": 3023.61, "volume": 18.1786, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 3023.64, "high": 3026.43, "low": 3013.01, "close": 3016.68, "volume": 6.6345, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 3019.88, "high": 3036.07, "low": 3019.0, "close": 3033.79, "volume": 14.4153, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 3034.58, "high": 3048.09, "low": 3029.59, "close": 3034.57, "volume": 21.6833, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 3036.8, "high": 3037.93, "low": 3030.0, "close": 3031.67, "volume": 6.066, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 3031.67, "high": 3039.53, "low": 3016.33, "close": 3017.65, "volume": 4.8447, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 3017.65, "high": 3022.29, "low": 3012.62, "close": 3019.33, "volume": 6.304, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 3021.06, "high": 3028.17, "low": 3019.14, "close": 3026.17, "volume": 2.2254, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 3026.17, "high": 3040.76, "low": 3023.69, "close": 3038.24, "volume": 2.5871, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 3040.76, "high": 3045.43, "low": 3029.95, "close": 3043.66, "volume": 13.5497, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 3044.56, "high": 3048.61, "low": 3031.43, "close": 3039.48, "volume": 9.3557, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 3039.57, "high": 3072.34, "low": 3038.74, "close": 3069.18, "volume": 23.80927, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 3069.18, "high": 3069.18, "low": 3037.5, "close": 3043.17, "volume": 6.2038, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 3044.67, "high": 3053.5, "low": 3030.76, "close": 3039.77, "volume": 57.348, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 3042.11, "high": 3067.32, "low": 3042.11, "close": 3063.49, "volume": 6.8882, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 3064.98, "high": 3067.19, "low": 3052.89, "close": 3067.19, "volume": 5.1465, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 3066.04, "high": 3086.4, "low": 3061.23, "close": 3080.21, "volume": 54.01804, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 3082.0, "high": 3114.61, "low": 3082.0, "close": 3097.77, "volume": 42.45961, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 3099.17, "high": 3109.54, "low": 3088.94, "close": 3108.16, "volume": 24.0197, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 3107.51, "high": 3112.95, "low": 3097.81, "close": 3103.11, "volume": 18.7739, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 3105.11, "high": 3114.55, "low": 3098.29, "close": 3114.12, "volume": 8.3382, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 3114.12, "high": 3132.51, "low": 3103.62, "close": 3117.87, "volume": 18.64839, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 3116.84, "high": 3120.75, "low": 3104.89, "close": 3105.08, "volume": 15.6459, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 3105.77, "high": 3110.12, "low": 3092.22, "close": 3094.31, "volume": 18.8082, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 3094.93, "high": 3107.26, "low": 3083.56, "close": 3107.26, "volume": 37.6222, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 3106.64, "high": 3106.64, "low": 3097.32, "close": 3101.25, "volume": 3.3264, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 3102.66, "high": 3109.48, "low": 3097.32, "close": 3104.87, "volume": 15.8661, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 3106.52, "high": 3114.17, "low": 3101.16, "close": 3112.93, "volume": 31.8234, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 3111.59, "high": 3112.91, "low": 3087.66, "close": 3087.67, "volume": 8.7655, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 3087.94, "high": 3102.78, "low": 3087.94, "close": 3097.09, "volume": 6.6556, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 3095.08, "high": 3095.08, "low": 3039.15, "close": 3040.76, "volume": 35.9266, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 3045.47, "high": 3072.64, "low": 3044.6, "close": 3056.1, "volume": 7.8649, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 3055.1, "high": 3064.5, "low": 3048.15, "close": 3059.03, "volume": 6.2758, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 3059.03, "high": 3066.79, "low": 3039.44, "close": 3064.47, "volume": 3.7478, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 3064.49, "high": 3077.27, "low": 3059.8, "close": 3062.02, "volume": 7.9231, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 3064.49, "high": 3105.59, "low": 3064.49, "close": 3101.67, "volume": 24.9002, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 3103.72, "high": 3135.0, "low": 3098.76, "close": 3135.0, "volume": 55.6045, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 3134.94, "high": 3159.12, "low": 3126.0, "close": 3153.35, "volume": 73.2134, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 3153.35, "high": 3157.99, "low": 3142.72, "close": 3145.59, "volume": 41.7071, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 3145.6, "high": 3149.04, "low": 3130.89, "close": 3134.56, "volume": 26.9018, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 3134.56, "high": 3170.0, "low": 3129.78, "close": 3170.0, "volume": 56.41875, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 3170.0, "high": 3187.0, "low": 3168.15, "close": 3180.33, "volume": 56.32463, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 3183.55, "high": 3187.0, "low": 3172.36, "close": 3180.2, "volume": 20.8244, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 3178.99, "high": 3183.96, "low": 3157.09, "close": 3183.96, "volume": 33.6573, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 3182.91, "high": 3183.88, "low": 3167.83, "close": 3171.2, "volume": 39.3467, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 3176.76, "high": 3178.86, "low": 3165.55, "close": 3166.27, "volume": 17.0285, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 3167.23, "high": 3206.36, "low": 3167.23, "close": 3206.36, "volume": 74.57184, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 3199.23, "high": 3250.0, "low": 3198.2, "close": 3239.2, "volume": 72.28992, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 3239.2, "high": 3249.31, "low": 3208.19, "close": 3214.27, "volume": 48.61959, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 3214.32, "high": 3227.83, "low": 3204.73, "close": 3213.98, "volume": 19.6545, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 3212.07, "high": 3221.43, "low": 3209.25, "close": 3215.4, "volume": 10.5934, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 3214.81, "high": 3234.56, "low": 3214.81, "close": 3231.42, "volume": 11.3596, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 3233.91, "high": 3233.91, "low": 3211.67, "close": 3218.98, "volume": 7.2358, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 3221.67, "high": 3232.85, "low": 3220.0, "close": 3220.35, "volume": 11.8904, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 3224.59, "high": 3256.09, "low": 3224.59, "close": 3256.09, "volume": 10.11986, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 3256.17, "high": 3262.52, "low": 3245.49, "close": 3256.7, "volume": 22.358, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 3256.48, "high": 3261.58, "low": 3247.38, "close": 3251.54, "volume": 11.4505, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 3251.54, "high": 3285.71, "low": 3250.01, "close": 3254.12, "volume": 31.71153, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 3254.58, "high": 3279.06, "low": 3243.66, "close": 3269.32, "volume": 20.0259, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 3269.28, "high": 3276.04, "low": 3239.79, "close": 3256.9, "volume": 33.4924, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 3256.74, "high": 3263.66, "low": 3221.25, "close": 3229.14, "volume": 32.5602, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 3229.46, "high": 3253.21, "low": 3205.63, "close": 3238.15, "volume": 47.6797, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 3239.1, "high": 3247.45, "low": 3214.27, "close": 3227.67, "volume": 20.9147, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 3223.95, "high": 3242.23, "low": 3223.94, "close": 3237.31, "volume": 46.1339, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 3236.39, "high": 3258.65, "low": 3234.49, "close": 3248.65, "volume": 21.2478, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 3249.23, "high": 3253.93, "low": 3235.6, "close": 3252.84, "volume": 6.863, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 3252.61, "high": 3255.0, "low": 3240.0, "close": 3248.73, "volume": 55.1184, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 3249.06, "high": 3268.22, "low": 3244.72, "close": 3247.91, "volume": 33.7585, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 3248.06, "high": 3250.87, "low": 3238.78, "close": 3241.31, "volume": 18.4042, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 3244.08, "high": 3255.82, "low": 3236.08, "close": 3255.06, "volume": 5.9752, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 3252.23, "high": 3258.03, "low": 3233.33, "close": 3233.45, "volume": 18.2953, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 3237.88, "high": 3249.52, "low": 3232.19, "close": 3243.53, "volume": 20.3821, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 3241.73, "high": 3248.65, "low": 3233.88, "close": 3246.72, "volume": 6.6368, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 3246.99, "high": 3263.67, "low": 3246.38, "close": 3260.43, "volume": 29.4434, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 3257.22, "high": 3265.64, "low": 3245.87, "close": 3252.07, "volume": 10.4078, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 3255.58, "high": 3261.21, "low": 3253.28, "close": 3257.67, "volume": 10.5921, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 3257.66, "high": 3293.51, "low": 3256.48, "close": 3279.24, "volume": 23.65731, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 3284.66, "high": 3332.89, "low": 3276.08, "close": 3331.96, "volume": 85.16568, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 3331.96, "high": 3360.71, "low": 3304.76, "close": 3360.71, "volume": 49.13768, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 3360.3, "high": 3364.39, "low": 3336.94, "close": 3344.55, "volume": 63.40687, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 3341.17, "high": 3348.02, "low": 3281.96, "close": 3297.61, "volume": 41.7442, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 3297.61, "high": 3318.29, "low": 3289.59, "close": 3313.03, "volume": 27.8767, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 3314.13, "high": 3345.58, "low": 3314.13, "close": 3342.51, "volume": 46.2457, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 3344.39, "high": 3366.91, "low": 3320.45, "close": 3358.66, "volume": 57.2087, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 3362.34, "high": 3376.18, "low": 3336.75, "close": 3349.36, "volume": 39.04186, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 3349.88, "high": 3424.0, "low": 3349.88, "close": 3424.0, "volume": 73.59738, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 3424.0, "high": 3480.0, "low": 3184.04, "close": 3344.72, "volume": 336.16851, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 3340.95, "high": 3352.77, "low": 3207.71, "close": 3319.34, "volume": 164.7127, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 3317.73, "high": 3328.53, "low": 3280.21, "close": 3297.92, "volume": 82.6621, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 3298.5, "high": 3302.92, "low": 3256.28, "close": 3293.43, "volume": 36.8818, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 3293.44, "high": 3325.37, "low": 3276.06, "close": 3321.98, "volume": 42.9057, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 3320.71, "high": 3342.92, "low": 3320.01, "close": 3342.09, "volume": 58.1727, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 3342.07, "high": 3384.93, "low": 3339.31, "close": 3384.93, "volume": 105.2907, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 3385.63, "high": 3465.94, "low": 3374.0, "close": 3444.99, "volume": 112.3647, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 3451.38, "high": 3451.38, "low": 3409.81, "close": 3411.38, "volume": 33.9637, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 3414.19, "high": 3426.5, "low": 3393.2, "close": 3403.57, "volume": 18.9317, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 3403.72, "high": 3416.62, "low": 3394.58, "close": 3402.94, "volume": 25.9664, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 3406.65, "high": 3444.98, "low": 3398.67, "close": 3436.99, "volume": 49.6557, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 3431.43, "high": 3463.1, "low": 3430.8, "close": 3463.1, "volume": 24.2321, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 3458.26, "high": 3482.07, "low": 3451.04, "close": 3481.4, "volume": 51.7404, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 3480.57, "high": 3480.57, "low": 3450.07, "close": 3465.12, "volume": 22.679, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 3466.66, "high": 3497.8, "low": 3457.93, "close": 3479.82, "volume": 25.88352, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 3479.84, "high": 3486.75, "low": 3444.71, "close": 3460.82, "volume": 18.1437, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 3463.52, "high": 3472.48, "low": 3447.61, "close": 3470.97, "volume": 28.1147, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 3470.97, "high": 3519.47, "low": 3467.5, "close": 3514.3, "volume": 70.51417, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 3511.53, "high": 3511.53, "low": 3450.29, "close": 3466.01, "volume": 23.7088, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 3463.1, "high": 3488.78, "low": 3449.92, "close": 3481.07, "volume": 34.3386, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 3480.2, "high": 3495.67, "low": 3451.94, "close": 3466.28, "volume": 25.1406, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 3469.53, "high": 3486.26, "low": 3458.12, "close": 3467.35, "volume": 46.0573, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 3467.35, "high": 3469.88, "low": 3397.82, "close": 3441.86, "volume": 110.3305, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 3441.94, "high": 3452.31, "low": 3355.12, "close": 3386.75, "volume": 106.6427, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 3390.87, "high": 3411.53, "low": 3352.17, "close": 3369.07, "volume": 78.4435, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 3369.31, "high": 3403.12, "low": 3360.94, "close": 3403.12, "volume": 19.7079, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 3401.27, "high": 3415.53, "low": 3396.4, "close": 3397.16, "volume": 31.5529, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 3397.06, "high": 3399.66, "low": 3312.78, "close": 3347.77, "volume": 53.3944, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 3350.46, "high": 3359.28, "low": 3301.94, "close": 3331.7, "volume": 32.131, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 3322.14, "high": 3360.36, "low": 3318.59, "close": 3345.28, "volume": 11.714, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 3340.94, "high": 3381.14, "low": 3339.2, "close": 3380.34, "volume": 47.4601, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 3378.18, "high": 3388.72, "low": 3368.25, "close": 3378.21, "volume": 26.7976, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 3377.46, "high": 3380.3, "low": 3354.61, "close": 3364.12, "volume": 7.6498, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 3366.19, "high": 3374.14, "low": 3357.95, "close": 3370.48, "volume": 2.9141, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 3369.31, "high": 3383.06, "low": 3365.05, "close": 3378.09, "volume": 43.1708, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 3378.09, "high": 3386.44, "low": 3369.02, "close": 3369.02, "volume": 17.2117, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 3373.91, "high": 3398.79, "low": 3367.27, "close": 3385.26, "volume": 13.622, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 3390.03, "high": 3396.83, "low": 3367.0, "close": 3367.36, "volume": 2.9112, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 3366.87, "high": 3437.41, "low": 3357.6, "close": 3424.57, "volume": 27.7601, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 3425.24, "high": 3430.27, "low": 3416.64, "close": 3426.55, "volume": 5.0364, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 3427.62, "high": 3427.62, "low": 3402.12, "close": 3407.28, "volume": 5.1545, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 3408.92, "high": 3415.61, "low": 3400.2, "close": 3411.55, "volume": 7.5179, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 3411.55, "high": 3435.33, "low": 3411.55, "close": 3422.7, "volume": 7.2659, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 3425.14, "high": 3446.68, "low": 3424.13, "close": 3435.9, "volume": 13.8627, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 3435.91, "high": 3449.39, "low": 3390.36, "close": 3418.59, "volume": 58.6063, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 3418.59, "high": 3428.71, "low": 3382.41, "close": 3390.76, "volume": 30.9659, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 3395.03, "high": 3401.84, "low": 3382.04, "close": 3391.35, "volume": 20.7114, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 3393.18, "high": 3425.0, "low": 3390.55, "close": 3420.55, "volume": 14.1976, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 3417.36, "high": 3434.66, "low": 3414.2, "close": 3434.12, "volume": 42.9859, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 3434.12, "high": 3436.48, "low": 3418.01, "close": 3423.45, "volume": 31.7526, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 3428.93, "high": 3442.06, "low": 3419.52, "close": 3438.36, "volume": 16.9619, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 3438.06, "high": 3444.93, "low": 3416.64, "close": 3429.01, "volume": 37.4942, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 3423.79, "high": 3437.51, "low": 3423.07, "close": 3432.42, "volume": 9.1186, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 3433.17, "high": 3442.0, "low": 3429.9, "close": 3434.67, "volume": 37.9793, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 3435.02, "high": 3458.16, "low": 3427.1, "close": 3453.4, "volume": 14.9912, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 3453.4, "high": 3453.4, "low": 3425.93, "close": 3443.37, "volume": 13.2728, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 3444.11, "high": 3445.13, "low": 3427.87, "close": 3436.29, "volume": 14.4452, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 3435.38, "high": 3443.2, "low": 3430.18, "close": 3442.0, "volume": 13.5207, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 3439.23, "high": 3445.07, "low": 3427.1, "close": 3427.89, "volume": 16.3988, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 3427.89, "high": 3430.9, "low": 3401.9, "close": 3420.66, "volume": 39.242, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 3417.18, "high": 3447.22, "low": 3414.31, "close": 3435.75, "volume": 50.1451, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 3434.68, "high": 3435.04, "low": 3418.14, "close": 3425.99, "volume": 11.6824, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 3426.54, "high": 3430.14, "low": 3405.76, "close": 3412.54, "volume": 10.4833, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 3417.16, "high": 3418.86, "low": 3389.34, "close": 3395.93, "volume": 31.3455, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 3397.05, "high": 3409.1, "low": 3395.23, "close": 3403.89, "volume": 11.2541, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 3408.69, "high": 3410.68, "low": 3397.88, "close": 3401.52, "volume": 8.2976, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 3402.33, "high": 3420.61, "low": 3402.33, "close": 3416.24, "volume": 9.4436, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 3416.53, "high": 3421.33, "low": 3411.23, "close": 3411.23, "volume": 2.4368, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 3409.11, "high": 3416.36, "low": 3397.16, "close": 3410.01, "volume": 19.7079, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 3411.82, "high": 3421.73, "low": 3411.82, "close": 3416.05, "volume": 18.3065, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 3419.14, "high": 3424.55, "low": 3412.99, "close": 3424.55, "volume": 13.9386, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 3419.76, "high": 3429.73, "low": 3415.31, "close": 3416.06, "volume": 7.8743, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 3412.18, "high": 3427.4, "low": 3412.18, "close": 3424.36, "volume": 19.4975, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 3427.05, "high": 3428.71, "low": 3417.83, "close": 3425.01, "volume": 34.3282, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 3425.11, "high": 3427.23, "low": 3405.0, "close": 3407.0, "volume": 14.245, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 3409.34, "high": 3413.91, "low": 3404.11, "close": 3409.32, "volume": 11.4275, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 3410.18, "high": 3410.18, "low": 3404.11, "close": 3404.12, "volume": 13.558, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 3406.87, "high": 3421.89, "low": 3405.53, "close": 3421.83, "volume": 24.1692, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 3419.9, "high": 3432.43, "low": 3410.53, "close": 3428.92, "volume": 10.0538, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 3428.74, "high": 3434.0, "low": 3422.92, "close": 3431.66, "volume": 17.016, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 3426.65, "high": 3430.79, "low": 3414.52, "close": 3416.11, "volume": 7.8982, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 3419.54, "high": 3436.51, "low": 3416.04, "close": 3432.1, "volume": 34.8117, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 3432.93, "high": 3447.1, "low": 3432.93, "close": 3440.08, "volume": 10.3894, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 3444.93, "high": 3444.93, "low": 3424.38, "close": 3424.38, "volume": 4.9672, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 3427.93, "high": 3429.7, "low": 3412.76, "close": 3418.37, "volume": 2.9318, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 3417.28, "high": 3417.83, "low": 3367.98, "close": 3398.47, "volume": 38.2781, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 3395.92, "high": 3402.31, "low": 3377.95, "close": 3397.94, "volume": 7.5855, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 3396.7, "high": 3412.83, "low": 3396.7, "close": 3408.85, "volume": 8.0644, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 3400.0, "high": 3412.35, "low": 3398.85, "close": 3400.84, "volume": 5.5561, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 3400.0, "high": 3414.59, "low": 3398.85, "close": 3414.59, "volume": 7.8934, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 3411.97, "high": 3444.03, "low": 3411.97, "close": 3420.08, "volume": 15.4135, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 3422.5, "high": 3429.75, "low": 3407.14, "close": 3428.24, "volume": 16.8709, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 3431.56, "high": 3437.36, "low": 3418.26, "close": 3424.43, "volume": 6.0651, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 3423.0, "high": 3429.89, "low": 3420.06, "close": 3424.46, "volume": 6.5548, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 3426.66, "high": 3470.0, "low": 3422.75, "close": 3470.0, "volume": 37.051, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 3470.1, "high": 3470.1, "low": 3449.19, "close": 3460.71, "volume": 59.8394, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 3462.81, "high": 3473.25, "low": 3460.69, "close": 3473.18, "volume": 7.0532, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 3472.23, "high": 3473.01, "low": 3463.04, "close": 3472.23, "volume": 10.0637, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 3467.5, "high": 3471.83, "low": 3460.73, "close": 3465.58, "volume": 21.5448, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 3465.72, "high": 3478.44, "low": 3462.47, "close": 3474.0, "volume": 12.1683, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 3476.86, "high": 3483.99, "low": 3459.37, "close": 3472.19, "volume": 40.1886, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 3472.24, "high": 3488.78, "low": 3467.5, "close": 3485.29, "volume": 24.5667, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 3485.28, "high": 3520.0, "low": 3449.01, "close": 3486.96, "volume": 133.512, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 3486.94, "high": 3495.63, "low": 3468.5, "close": 3479.42, "volume": 33.5267, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 3476.89, "high": 3494.2, "low": 3464.04, "close": 3489.85, "volume": 23.0363, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 3488.81, "high": 3488.88, "low": 3466.0, "close": 3467.56, "volume": 18.8853, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 3467.56, "high": 3483.23, "low": 3464.24, "close": 3482.13, "volume": 38.2111, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 3481.79, "high": 3481.84, "low": 3455.86, "close": 3462.77, "volume": 19.0812, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 3462.81, "high": 3471.37, "low": 3461.91, "close": 3466.86, "volume": 2.4723, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 3467.72, "high": 3484.43, "low": 3460.81, "close": 3476.93, "volume": 8.662, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 3477.01, "high": 3526.24, "low": 3477.0, "close": 3523.78, "volume": 30.53415, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 3525.66, "high": 3529.0, "low": 3500.33, "close": 3520.77, "volume": 14.8384, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 3520.77, "high": 3521.15, "low": 3483.75, "close": 3496.18, "volume": 24.9942, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 3500.0, "high": 3509.76, "low": 3493.31, "close": 3507.96, "volume": 6.5394, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 3509.7, "high": 3513.33, "low": 3499.45, "close": 3510.32, "volume": 17.9712, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 3507.61, "high": 3518.45, "low": 3490.0, "close": 3495.63, "volume": 33.1064, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 3490.0, "high": 3546.22, "low": 3472.01, "close": 3540.7, "volume": 86.70793, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 3533.21, "high": 3567.62, "low": 3524.19, "close": 3557.16, "volume": 62.70797, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 3557.77, "high": 3574.21, "low": 3536.41, "close": 3551.27, "volume": 58.87038, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 3556.6, "high": 3580.0, "low": 3530.91, "close": 3547.39, "volume": 54.97328, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 3545.3, "high": 3596.07, "low": 3535.21, "close": 3596.07, "volume": 59.8759, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 3596.07, "high": 3604.88, "low": 3583.86, "close": 3592.79, "volume": 69.1502, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 3593.6, "high": 3595.83, "low": 3578.67, "close": 3584.74, "volume": 35.55, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 3581.12, "high": 3594.12, "low": 3561.26, "close": 3581.46, "volume": 18.9067, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 3584.74, "high": 3609.99, "low": 3567.84, "close": 3609.99, "volume": 55.7508, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 3608.83, "high": 3640.84, "low": 3607.89, "close": 3609.9, "volume": 94.09, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 3609.97, "high": 3628.87, "low": 3601.39, "close": 3612.88, "volume": 48.9916, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 3612.88, "high": 3650.0, "low": 3602.43, "close": 3641.01, "volume": 51.2972, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 3641.01, "high": 3642.98, "low": 3610.05, "close": 3622.74, "volume": 82.4654, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 3621.03, "high": 3684.15, "low": 3612.95, "close": 3684.15, "volume": 44.96989, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 3684.15, "high": 3732.5, "low": 3674.21, "close": 3696.36, "volume": 123.81568, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 3698.25, "high": 3729.98, "low": 3633.48, "close": 3717.99, "volume": 169.7304, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 3716.45, "high": 3725.41, "low": 3700.99, "close": 3713.17, "volume": 17.1499, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 3712.21, "high": 3720.3, "low": 3681.3, "close": 3683.38, "volume": 94.1266, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 3680.93, "high": 3701.1, "low": 3657.81, "close": 3691.25, "volume": 18.8517, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 3692.21, "high": 3703.75, "low": 3677.74, "close": 3690.92, "volume": 28.172, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 3691.42, "high": 3717.31, "low": 3688.68, "close": 3711.41, "volume": 44.5123, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 3711.44, "high": 3741.07, "low": 3711.44, "close": 3733.56, "volume": 84.40257, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 3734.14, "high": 3765.87, "low": 3733.41, "close": 3755.92, "volume": 45.57113, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 3754.84, "high": 3781.98, "low": 3748.07, "close": 3780.0, "volume": 40.23892, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 3780.0, "high": 3798.71, "low": 3751.24, "close": 3798.71, "volume": 57.96336, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 3798.71, "high": 3820.0, "low": 3758.69, "close": 3783.09, "volume": 193.46925, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 3794.69, "high": 3794.7, "low": 3662.41, "close": 3687.22, "volume": 205.9868, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 3682.35, "high": 3683.45, "low": 3561.16, "close": 3669.26, "volume": 217.5795, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 3676.2, "high": 3681.74, "low": 3589.64, "close": 3613.72, "volume": 62.6601, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 3609.24, "high": 3624.14, "low": 3207.58, "close": 3288.63, "volume": 402.7814, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 3272.34, "high": 3452.8, "low": 3259.77, "close": 3387.49, "volume": 237.7441, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 3383.98, "high": 3530.64, "low": 3383.98, "close": 3516.77, "volume": 132.0236, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 3516.76, "high": 3528.33, "low": 3440.27, "close": 3508.0, "volume": 53.0131, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 3508.41, "high": 3578.35, "low": 3497.31, "close": 3555.01, "volume": 47.5595, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 3552.24, "high": 3592.1, "low": 3546.49, "close": 3561.48, "volume": 44.3519, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 3566.03, "high": 3584.36, "low": 3517.41, "close": 3519.65, "volume": 25.3911, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 3519.61, "high": 3550.0, "low": 3501.01, "close": 3509.5, "volume": 28.9926, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 3504.85, "high": 3550.5, "low": 3501.89, "close": 3541.54, "volume": 30.6071, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 3541.32, "high": 3652.48, "low": 3537.85, "close": 3644.89, "volume": 84.5603, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 3648.07, "high": 3768.61, "low": 3642.14, "close": 3768.61, "volume": 101.3066, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 3768.61, "high": 3790.0, "low": 3747.69, "close": 3749.39, "volume": 100.2214, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 3750.07, "high": 3778.97, "low": 3742.23, "close": 3777.91, "volume": 22.1601, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 3777.92, "high": 3856.89, "low": 3771.08, "close": 3823.95, "volume": 116.90347, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 3823.9, "high": 3865.27, "low": 3790.56, "close": 3796.36, "volume": 45.5679, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 3792.87, "high": 3840.72, "low": 3792.87, "close": 3833.84, "volume": 18.9948, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 3837.97, "high": 3893.94, "low": 3837.97, "close": 3879.22, "volume": 47.4626, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 3880.17, "high": 3895.31, "low": 3762.99, "close": 3819.46, "volume": 115.0061, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 3822.67, "high": 3843.13, "low": 3781.42, "close": 3833.28, "volume": 50.8883, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 3842.66, "high": 3860.94, "low": 3771.76, "close": 3785.22, "volume": 67.8271, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 3786.62, "high": 3808.06, "low": 3726.34, "close": 3789.6, "volume": 54.5777, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 3793.64, "high": 3822.67, "low": 3767.68, "close": 3816.12, "volume": 39.471, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 3814.58, "high": 3847.4, "low": 3791.53, "close": 3845.83, "volume": 28.0669, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 3845.77, "high": 3860.22, "low": 3832.3, "close": 3860.22, "volume": 24.6545, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 3855.01, "high": 3873.49, "low": 3841.73, "close": 3851.77, "volume": 41.9193, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 3853.4, "high": 3889.19, "low": 3847.33, "close": 3858.37, "volume": 43.4654, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 3857.37, "high": 3861.36, "low": 3835.01, "close": 3848.54, "volume": 33.7074, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 3845.58, "high": 3845.58, "low": 3807.83, "close": 3817.23, "volume": 68.8958, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 3815.83, "high": 3833.24, "low": 3797.41, "close": 3819.35, "volume": 44.6231, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 3822.86, "high": 3853.4, "low": 3797.85, "close": 3840.01, "volume": 33.9766, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 3839.1, "high": 3839.1, "low": 3777.96, "close": 3831.1, "volume": 27.7496, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 3825.84, "high": 3837.28, "low": 3781.42, "close": 3782.8, "volume": 39.2078, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 3786.01, "high": 3805.77, "low": 3769.35, "close": 3774.64, "volume": 39.5946, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 3777.62, "high": 3803.09, "low": 3766.42, "close": 3779.8, "volume": 24.0842, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 3784.62, "high": 3804.05, "low": 3746.39, "close": 3755.02, "volume": 14.1329, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 3758.15, "high": 3781.04, "low": 3739.1, "close": 3770.43, "volume": 17.0866, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 3772.59, "high": 3801.49, "low": 3762.94, "close": 3789.86, "volume": 11.8185, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 3792.93, "high": 3811.95, "low": 3787.66, "close": 3791.36, "volume": 41.3111, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 3792.94, "high": 3800.28, "low": 3776.65, "close": 3787.47, "volume": 11.4509, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 3788.58, "high": 3802.33, "low": 3776.2, "close": 3796.84, "volume": 22.0404, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 3794.21, "high": 3815.9, "low": 3773.6, "close": 3788.28, "volume": 6.1713, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 3787.02, "high": 3802.99, "low": 3775.39, "close": 3783.83, "volume": 28.0086, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 3784.8, "high": 3811.59, "low": 3768.48, "close": 3802.9, "volume": 11.7159, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 3810.95, "high": 3845.0, "low": 3784.21, "close": 3802.76, "volume": 97.6835, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 3803.77, "high": 3852.01, "low": 3798.85, "close": 3838.68, "volume": 41.4432, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 3837.97, "high": 3847.99, "low": 3815.56, "close": 3830.39, "volume": 36.9271, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 3832.63, "high": 3870.5, "low": 3828.53, "close": 3856.78, "volume": 31.5332, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 3861.42, "high": 3877.84, "low": 3846.27, "close": 3872.74, "volume": 49.557, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 3873.47, "high": 3877.68, "low": 3853.5, "close": 3870.53, "volume": 35.6659, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 3870.53, "high": 3922.3, "low": 3865.77, "close": 3920.0, "volume": 101.44369, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 3920.0, "high": 3929.13, "low": 3842.82, "close": 3859.33, "volume": 141.7811, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 3859.33, "high": 3882.11, "low": 3839.82, "close": 3851.01, "volume": 46.7898, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 3851.4, "high": 3870.85, "low": 3847.4, "close": 3870.7, "volume": 34.8299, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 3867.32, "high": 3906.66, "low": 3862.73, "close": 3902.58, "volume": 32.1542, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 3902.58, "high": 3943.71, "low": 3900.12, "close": 3900.12, "volume": 100.50972, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 3904.57, "high": 3914.47, "low": 3891.37, "close": 3899.66, "volume": 24.4377, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 3899.76, "high": 3912.54, "low": 3891.79, "close": 3901.17, "volume": 20.8124, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 3899.29, "high": 3911.51, "low": 3888.14, "close": 3898.16, "volume": 15.7656, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 3900.18, "high": 3902.62, "low": 3881.65, "close": 3886.58, "volume": 13.0022, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 3889.82, "high": 3930.0, "low": 3883.97, "close": 3930.0, "volume": 21.6408, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 3927.96, "high": 3937.03, "low": 3908.75, "close": 3910.75, "volume": 18.7531, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 3910.69, "high": 3950.0, "low": 3910.69, "close": 3941.46, "volume": 25.09199, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 3941.14, "high": 3949.86, "low": 3930.06, "close": 3930.06, "volume": 3.0887, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 3931.81, "high": 3953.9, "low": 3920.05, "close": 3946.95, "volume": 15.8683, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 3946.95, "high": 3950.67, "low": 3936.03, "close": 3946.34, "volume": 27.2974, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 3951.46, "high": 3954.46, "low": 3934.58, "close": 3944.34, "volume": 9.898, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 3944.87, "high": 3977.77, "low": 3942.86, "close": 3966.69, "volume": 54.74075, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 3966.68, "high": 3981.0, "low": 3945.51, "close": 3966.99, "volume": 15.1936, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 3970.66, "high": 3984.67, "low": 3891.25, "close": 3900.14, "volume": 91.6356, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 3906.06, "high": 3907.34, "low": 3825.1, "close": 3901.59, "volume": 134.4834, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 3899.01, "high": 3976.29, "low": 3899.01, "close": 3945.78, "volume": 121.2876, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 3942.73, "high": 3951.46, "low": 3918.95, "close": 3927.63, "volume": 25.8712, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 3927.12, "high": 3931.25, "low": 3888.38, "close": 3925.0, "volume": 64.9905, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 3927.07, "high": 3950.4, "low": 3919.24, "close": 3935.8, "volume": 41.5124, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 3935.84, "high": 3949.62, "low": 3892.76, "close": 3903.67, "volume": 33.401, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 3898.99, "high": 3911.08, "low": 3876.31, "close": 3879.49, "volume": 34.521, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 3880.62, "high": 3901.0, "low": 3875.63, "close": 3884.87, "volume": 25.2688, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 3885.31, "high": 3906.29, "low": 3879.29, "close": 3901.55, "volume": 34.4153, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 3901.64, "high": 3909.65, "low": 3889.75, "close": 3898.39, "volume": 29.0891, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 3899.3, "high": 3925.64, "low": 3899.3, "close": 3917.7, "volume": 22.59, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 3917.69, "high": 3927.83, "low": 3912.01, "close": 3921.82, "volume": 11.9949, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 3919.39, "high": 3930.0, "low": 3917.68, "close": 3924.2, "volume": 14.8258, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 3924.2, "high": 3927.33, "low": 3913.85, "close": 3922.82, "volume": 18.8256, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 3920.58, "high": 3939.05, "low": 3917.0, "close": 3936.65, "volume": 32.617, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 3936.79, "high": 3941.42, "low": 3927.18, "close": 3927.18, "volume": 6.3249, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 3927.78, "high": 3936.08, "low": 3923.64, "close": 3924.0, "volume": 7.447, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 3924.0, "high": 3928.83, "low": 3910.03, "close": 3915.21, "volume": 6.5581, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 3913.4, "high": 3918.37, "low": 3890.75, "close": 3909.38, "volume": 34.4659, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 3908.13, "high": 3919.64, "low": 3905.95, "close": 3910.71, "volume": 11.3929, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 3910.76, "high": 3919.89, "low": 3902.6, "close": 3915.19, "volume": 8.0177, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 3919.62, "high": 3922.38, "low": 3909.42, "close": 3911.79, "volume": 5.8874, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 3911.96, "high": 3922.99, "low": 3908.1, "close": 3911.02, "volume": 12.0675, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 3908.65, "high": 3922.36, "low": 3904.98, "close": 3911.02, "volume": 8.7333, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 3919.81, "high": 3919.89, "low": 3876.98, "close": 3881.8, "volume": 38.4579, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 3884.09, "high": 3894.81, "low": 3870.85, "close": 3883.52, "volume": 24.6624, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 3884.42, "high": 3894.54, "low": 3880.99, "close": 3888.76, "volume": 8.4815, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 3888.7, "high": 3888.82, "low": 3880.01, "close": 3880.71, "volume": 9.0528, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 3885.26, "high": 3901.5, "low": 3885.26, "close": 3898.25, "volume": 7.1733, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 3899.0, "high": 3905.52, "low": 3892.96, "close": 3903.39, "volume": 8.6747, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 3906.28, "high": 3912.06, "low": 3896.47, "close": 3899.95, "volume": 4.1203, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 3898.9, "high": 3913.24, "low": 3897.06, "close": 3906.36, "volume": 11.1261, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 3907.27, "high": 3918.19, "low": 3900.01, "close": 3912.1, "volume": 26.4496, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 3913.29, "high": 3938.89, "low": 3913.29, "close": 3928.54, "volume": 26.7111, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 3929.04, "high": 3938.49, "low": 3922.44, "close": 3922.51, "volume": 8.722, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 3923.12, "high": 3937.08, "low": 3913.67, "close": 3937.08, "volume": 5.4865, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 3936.24, "high": 3949.96, "low": 3931.83, "close": 3941.93, "volume": 19.7903, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 3940.52, "high": 3948.67, "low": 3935.84, "close": 3939.44, "volume": 6.6013, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 3938.0, "high": 3945.75, "low": 3931.81, "close": 3943.52, "volume": 3.3239, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 3942.97, "high": 3947.35, "low": 3939.17, "close": 3946.68, "volume": 4.0684, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 3946.78, "high": 3961.53, "low": 3939.82, "close": 3956.59, "volume": 33.5378, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 3956.61, "high": 3957.65, "low": 3920.68, "close": 3947.17, "volume": 8.9263, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 3947.5, "high": 3952.39, "low": 3933.86, "close": 3940.55, "volume": 3.6424, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 3939.1, "high": 3942.16, "low": 3928.41, "close": 3932.5, "volume": 2.4947, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 3931.03, "high": 3947.0, "low": 3915.01, "close": 3928.96, "volume": 17.5648, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 3928.96, "high": 3931.5, "low": 3891.82, "close": 3897.63, "volume": 29.0713, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 3897.64, "high": 3912.21, "low": 3865.3, "close": 3897.75, "volume": 21.4766, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 3894.69, "high": 3904.61, "low": 3878.18, "close": 3886.92, "volume": 19.5882, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 3887.64, "high": 3925.54, "low": 3885.27, "close": 3907.68, "volume": 12.8106, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 3907.33, "high": 3916.63, "low": 3900.0, "close": 3913.2, "volume": 12.3566, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 3913.0, "high": 3916.63, "low": 3894.83, "close": 3894.83, "volume": 8.8855, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 3897.18, "high": 3903.15, "low": 3890.8, "close": 3899.85, "volume": 7.8402, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 3899.85, "high": 3905.33, "low": 3892.39, "close": 3899.99, "volume": 8.1392, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 3897.86, "high": 3903.15, "low": 3876.73, "close": 3884.73, "volume": 12.8119, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 3884.66, "high": 3884.66, "low": 3798.05, "close": 3826.86, "volume": 78.9065, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 3826.83, "high": 3887.11, "low": 3821.44, "close": 3883.04, "volume": 34.0656, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 3883.88, "high": 3892.39, "low": 3791.0, "close": 3822.23, "volume": 59.2098, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 3828.08, "high": 3842.99, "low": 3790.24, "close": 3819.01, "volume": 32.1517, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 3819.01, "high": 3846.02, "low": 3817.74, "close": 3836.76, "volume": 23.5123, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 3835.93, "high": 3867.61, "low": 3835.93, "close": 3865.26, "volume": 22.4087, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 3865.3, "high": 3877.85, "low": 3852.9, "close": 3856.0, "volume": 11.1417, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 3856.0, "high": 3879.86, "low": 3844.55, "close": 3848.59, "volume": 10.2281, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 3849.76, "high": 3884.15, "low": 3837.29, "close": 3884.15, "volume": 27.3461, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 3884.96, "high": 4000.0, "low": 3877.69, "close": 4000.0, "volume": 182.52191, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 4000.0, "high": 4016.33, "low": 3986.46, "close": 4011.53, "volume": 79.47673, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 4010.74, "high": 4043.51, "low": 3992.72, "close": 4037.73, "volume": 44.56004, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 4037.14, "high": 4038.21, "low": 3998.5, "close": 4026.18, "volume": 22.3491, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 4025.68, "high": 4053.56, "low": 4022.11, "close": 4034.85, "volume": 20.8863, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 4030.54, "high": 4065.74, "low": 4027.67, "close": 4055.22, "volume": 43.74172, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 4055.89, "high": 4060.22, "low": 4019.4, "close": 4024.09, "volume": 45.9111, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 4027.41, "high": 4050.69, "low": 4020.86, "close": 4038.0, "volume": 38.8591, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 4031.41, "high": 4051.86, "low": 4019.15, "close": 4020.49, "volume": 18.1841, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 4023.05, "high": 4043.11, "low": 4002.56, "close": 4042.61, "volume": 69.1474, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 4041.56, "high": 4048.02, "low": 4030.76, "close": 4037.64, "volume": 27.7254, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 4037.63, "high": 4078.07, "low": 4032.16, "close": 4057.02, "volume": 75.7702, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 4053.74, "high": 4060.49, "low": 4031.47, "close": 4031.47, "volume": 21.4873, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 4031.46, "high": 4037.89, "low": 4028.69, "close": 4031.0, "volume": 21.7705, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 4032.84, "high": 4055.73, "low": 4029.39, "close": 4052.36, "volume": 26.2619, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 4055.59, "high": 4066.72, "low": 4046.45, "close": 4066.7, "volume": 30.0238, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 4065.27, "high": 4079.99, "low": 4064.64, "close": 4067.53, "volume": 32.7528, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 4066.68, "high": 4092.86, "low": 4056.19, "close": 4056.19, "volume": 28.65826, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 4059.1, "high": 4068.9, "low": 4051.95, "close": 4059.64, "volume": 11.5723, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 4060.3, "high": 4060.3, "low": 4049.69, "close": 4050.96, "volume": 27.92, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 4053.77, "high": 4057.0, "low": 4025.55, "close": 4031.4, "volume": 27.9592, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 4033.53, "high": 4050.6, "low": 4024.71, "close": 4039.1, "volume": 35.4778, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 4038.65, "high": 4044.29, "low": 4031.9, "close": 4042.77, "volume": 10.8177, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 4036.94, "high": 4040.01, "low": 4002.15, "close": 4039.07, "volume": 43.1254, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 4029.71, "high": 4033.67, "low": 4018.1, "close": 4026.33, "volume": 13.391, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 4026.32, "high": 4032.17, "low": 3969.55, "close": 3982.1, "volume": 31.8602, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 3984.73, "high": 4013.08, "low": 3984.73, "close": 4006.29, "volume": 3.6583, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 4006.8, "high": 4013.1, "low": 3994.14, "close": 4007.87, "volume": 10.3061, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 4007.83, "high": 4062.72, "low": 4004.28, "close": 4021.2, "volume": 28.4857, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 4021.2, "high": 4031.29, "low": 3981.26, "close": 4026.19, "volume": 56.6239, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 4024.63, "high": 4036.21, "low": 4002.1, "close": 4025.37, "volume": 15.3354, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 4027.25, "high": 4051.65, "low": 3981.26, "close": 3981.77, "volume": 55.3746, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 3981.5, "high": 4003.49, "low": 3950.48, "close": 3986.07, "volume": 22.2811, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 3995.25, "high": 3996.91, "low": 3911.34, "close": 3924.63, "volume": 70.0268, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 3923.27, "high": 3951.46, "low": 3863.11, "close": 3945.69, "volume": 131.0297, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 3945.69, "high": 3972.78, "low": 3934.49, "close": 3968.58, "volume": 28.4941, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 3965.78, "high": 3990.7, "low": 3957.39, "close": 3979.07, "volume": 36.8558, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 3978.27, "high": 3978.85, "low": 3931.37, "close": 3947.05, "volume": 42.8574, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 3948.2, "high": 3951.46, "low": 3932.12, "close": 3939.57, "volume": 17.4956, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 3939.53, "high": 3957.97, "low": 3934.56, "close": 3947.94, "volume": 5.8582, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 3947.94, "high": 3979.0, "low": 3939.84, "close": 3978.36, "volume": 14.8276, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 3981.08, "high": 3994.91, "low": 3972.89, "close": 3980.77, "volume": 35.7637, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 3978.24, "high": 4028.47, "low": 3978.24, "close": 4017.92, "volume": 28.0757, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 4022.37, "high": 4033.77, "low": 4011.7, "close": 4030.73, "volume": 11.8361, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 4030.83, "high": 4045.56, "low": 4024.31, "close": 4040.76, "volume": 13.7655, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 4044.46, "high": 4044.46, "low": 4028.8, "close": 4041.51, "volume": 10.5086, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 4040.55, "high": 4042.16, "low": 4031.41, "close": 4037.17, "volume": 7.2708, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 4037.17, "high": 4050.0, "low": 4033.02, "close": 4047.24, "volume": 24.3396, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 4040.11, "high": 4060.82, "low": 4035.85, "close": 4039.79, "volume": 49.4516, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 4041.38, "high": 4080.0, "low": 4040.79, "close": 4063.44, "volume": 29.4725, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 4059.52, "high": 4063.1, "low": 4044.36, "close": 4051.9, "volume": 6.2381, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 4052.79, "high": 4055.75, "low": 4044.48, "close": 4054.59, "volume": 2.5205, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 4057.73, "high": 4057.98, "low": 4045.54, "close": 4052.36, "volume": 9.3973, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 4052.36, "high": 4052.36, "low": 4005.55, "close": 4009.06, "volume": 50.1528, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 4005.77, "high": 4022.3, "low": 3934.82, "close": 3974.57, "volume": 67.8876, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 3975.26, "high": 4001.61, "low": 3958.16, "close": 3970.44, "volume": 34.7136, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 3969.24, "high": 3999.87, "low": 3953.14, "close": 3963.81, "volume": 82.6332, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 3970.0, "high": 3993.36, "low": 3964.76, "close": 3987.29, "volume": 35.1722, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 3988.72, "high": 3996.41, "low": 3961.22, "close": 3980.3, "volume": 30.2384, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 3984.98, "high": 4011.8, "low": 3973.17, "close": 4002.73, "volume": 50.2857, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 4006.66, "high": 4011.06, "low": 3979.96, "close": 4004.04, "volume": 12.6159, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 4001.27, "high": 4017.84, "low": 3977.77, "close": 3991.12, "volume": 15.182, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 3994.18, "high": 4005.68, "low": 3977.85, "close": 4005.68, "volume": 12.8005, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 4006.0, "high": 4006.55, "low": 3981.86, "close": 3985.5, "volume": 17.9605, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 3988.14, "high": 4010.99, "low": 3983.52, "close": 4004.39, "volume": 35.0429, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 4002.19, "high": 4011.78, "low": 3973.2, "close": 3974.29, "volume": 34.9008, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 3972.33, "high": 3985.86, "low": 3956.26, "close": 3981.78, "volume": 39.3868, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 3980.07, "high": 3999.82, "low": 3978.93, "close": 3984.29, "volume": 22.6033, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 3984.38, "high": 4000.13, "low": 3984.29, "close": 3991.99, "volume": 24.5783, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 3992.0, "high": 4003.49, "low": 3944.36, "close": 3955.63, "volume": 52.9429, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 3955.2, "high": 3973.59, "low": 3943.52, "close": 3968.22, "volume": 26.6142, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 3971.11, "high": 3990.2, "low": 3967.79, "close": 3981.98, "volume": 34.3883, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 3982.64, "high": 3989.86, "low": 3958.4, "close": 3966.77, "volume": 5.186, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 3972.59, "high": 3983.99, "low": 3964.83, "close": 3975.29, "volume": 1.9525, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 3975.6, "high": 3994.17, "low": 3972.56, "close": 3990.0, "volume": 17.8047, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 3990.0, "high": 3990.0, "low": 3964.24, "close": 3970.02, "volume": 11.813, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 3970.54, "high": 3970.54, "low": 3948.56, "close": 3956.61, "volume": 173.9867, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 3957.68, "high": 3968.96, "low": 3926.66, "close": 3945.9, "volume": 21.2978, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 3945.91, "high": 3952.0, "low": 3852.24, "close": 3881.19, "volume": 129.7211, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 3882.74, "high": 3930.0, "low": 3867.26, "close": 3887.58, "volume": 107.1782, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 3887.75, "high": 3904.84, "low": 3822.99, "close": 3847.09, "volume": 87.1078, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 3843.61, "high": 3893.33, "low": 3822.34, "close": 3893.33, "volume": 87.7309, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 3893.34, "high": 3895.89, "low": 3856.23, "close": 3872.0, "volume": 26.6492, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 3876.44, "high": 3876.45, "low": 3768.78, "close": 3809.57, "volume": 65.6242, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 3814.31, "high": 3828.68, "low": 3731.0, "close": 3789.25, "volume": 99.2993, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 3792.04, "high": 3862.11, "low": 3791.09, "close": 3845.57, "volume": 62.1036, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 3845.12, "high": 3867.61, "low": 3823.58, "close": 3864.45, "volume": 31.809, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 3867.76, "high": 3889.67, "low": 3866.64, "close": 3874.67, "volume": 44.4555, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 3875.77, "high": 3891.72, "low": 3872.28, "close": 3884.24, "volume": 11.3735, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 3885.32, "high": 3933.28, "low": 3870.51, "close": 3905.08, "volume": 46.9463, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 3906.61, "high": 3906.61, "low": 3876.12, "close": 3882.43, "volume": 22.1099, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 3881.54, "high": 3884.81, "low": 3712.79, "close": 3744.0, "volume": 110.1984, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 3744.0, "high": 3771.6, "low": 3660.28, "close": 3720.41, "volume": 157.2217, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 3719.31, "high": 3734.82, "low": 3656.8, "close": 3674.49, "volume": 127.2591, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 3673.85, "high": 3720.78, "low": 3663.63, "close": 3684.03, "volume": 46.3514, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 3681.66, "high": 3751.32, "low": 3678.19, "close": 3746.0, "volume": 23.2044, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 3752.2, "high": 3780.0, "low": 3731.02, "close": 3755.66, "volume": 23.4955, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 3757.38, "high": 3762.1, "low": 3660.3, "close": 3664.78, "volume": 27.9956, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 3664.01, "high": 3695.14, "low": 3582.32, "close": 3683.33, "volume": 111.5515, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 3681.57, "high": 3695.5, "low": 3651.99, "close": 3663.18, "volume": 26.642, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 3663.98, "high": 3693.49, "low": 3622.2, "close": 3689.11, "volume": 63.5203, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 3685.3, "high": 3706.31, "low": 3672.69, "close": 3700.24, "volume": 25.2695, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 3698.74, "high": 3740.19, "low": 3673.8, "close": 3718.74, "volume": 39.1546, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 3719.42, "high": 3724.3, "low": 3689.49, "close": 3715.15, "volume": 34.1203, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 3715.21, "high": 3725.0, "low": 3686.45, "close": 3691.02, "volume": 37.2053, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 3687.0, "high": 3717.97, "low": 3660.3, "close": 3684.98, "volume": 63.4551, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 3692.02, "high": 3699.07, "low": 3665.73, "close": 3693.21, "volume": 12.4696, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 3695.91, "high": 3788.28, "low": 3695.83, "close": 3787.88, "volume": 132.4731, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 3788.53, "high": 3807.63, "low": 3678.75, "close": 3697.87, "volume": 92.9479, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 3697.87, "high": 3697.87, "low": 3612.21, "close": 3637.37, "volume": 65.2044, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 3638.26, "high": 3671.65, "low": 3638.26, "close": 3670.0, "volume": 25.9665, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 3672.77, "high": 3735.29, "low": 3666.76, "close": 3732.4, "volume": 17.7438, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 3732.37, "high": 3748.85, "low": 3714.72, "close": 3739.08, "volume": 26.1315, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 3744.25, "high": 3776.2, "low": 3736.53, "close": 3760.47, "volume": 18.4612, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 3763.46, "high": 3782.1, "low": 3740.01, "close": 3741.14, "volume": 13.5743, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 3742.71, "high": 3747.06, "low": 3727.45, "close": 3730.52, "volume": 22.147, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 3735.85, "high": 3751.76, "low": 3724.86, "close": 3742.05, "volume": 22.143, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 3733.5, "high": 3748.61, "low": 3720.0, "close": 3726.74, "volume": 14.5195, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 3727.89, "high": 3727.89, "low": 3701.0, "close": 3717.85, "volume": 8.2321, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 3711.89, "high": 3729.65, "low": 3709.22, "close": 3729.19, "volume": 3.092, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 3723.68, "high": 3743.28, "low": 3723.67, "close": 3743.28, "volume": 4.0723, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 3739.2, "high": 3740.98, "low": 3718.35, "close": 3722.84, "volume": 2.4164, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 3719.9, "high": 3731.64, "low": 3713.93, "close": 3722.05, "volume": 5.6296, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 3718.84, "high": 3719.23, "low": 3701.4, "close": 3702.62, "volume": 5.7626, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 3700.69, "high": 3710.92, "low": 3680.06, "close": 3695.8, "volume": 37.0046, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 3690.2, "high": 3709.77, "low": 3667.15, "close": 3667.59, "volume": 36.7074, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 3667.53, "high": 3684.72, "low": 3647.77, "close": 3647.78, "volume": 23.0947, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 3647.77, "high": 3667.14, "low": 3639.82, "close": 3660.79, "volume": 63.1297, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 3660.82, "high": 3679.92, "low": 3648.31, "close": 3678.96, "volume": 60.0002, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 3678.95, "high": 3682.06, "low": 3656.19, "close": 3660.11, "volume": 84.2738, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 3665.99, "high": 3669.75, "low": 3630.0, "close": 3630.95, "volume": 29.4387, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 3633.54, "high": 3633.54, "low": 3572.19, "close": 3595.0, "volume": 78.4953, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 3595.84, "high": 3635.24, "low": 3593.51, "close": 3600.92, "volume": 34.2106, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 3603.62, "high": 3629.69, "low": 3580.44, "close": 3619.44, "volume": 20.0144, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 3617.66, "high": 3625.5, "low": 3542.42, "close": 3556.8, "volume": 40.7719, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 3555.82, "high": 3578.52, "low": 3525.25, "close": 3555.55, "volume": 22.5389, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 3555.54, "high": 3555.55, "low": 3485.41, "close": 3526.2, "volume": 109.9094, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 3526.2, "high": 3569.49, "low": 3505.68, "close": 3505.68, "volume": 20.4844, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 3506.31, "high": 3560.39, "low": 3506.31, "close": 3557.17, "volume": 14.8581, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 3559.22, "high": 3581.29, "low": 3554.92, "close": 3570.36, "volume": 32.3066, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 3570.46, "high": 3573.76, "low": 3556.49, "close": 3567.43, "volume": 64.3422, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 3568.86, "high": 3572.58, "low": 3552.15, "close": 3554.77, "volume": 23.9692, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 3555.61, "high": 3567.92, "low": 3537.88, "close": 3546.61, "volume": 11.2306, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 3548.13, "high": 3548.13, "low": 3451.41, "close": 3451.41, "volume": 54.8958, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 3451.43, "high": 3481.78, "low": 3418.63, "close": 3476.9, "volume": 96.0981, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 3474.45, "high": 3573.97, "low": 3460.99, "close": 3561.75, "volume": 39.3725, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 3561.68, "high": 3570.97, "low": 3544.6, "close": 3555.51, "volume": 2.0781, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 3558.91, "high": 3604.2, "low": 3558.58, "close": 3595.35, "volume": 29.7199, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 3593.57, "high": 3600.99, "low": 3576.11, "close": 3580.0, "volume": 14.0393, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 3583.95, "high": 3599.12, "low": 3527.56, "close": 3535.18, "volume": 33.4566, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 3536.23, "high": 3582.1, "low": 3536.23, "close": 3575.9, "volume": 9.8802, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 3572.83, "high": 3600.63, "low": 3561.48, "close": 3596.07, "volume": 9.0545, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 3594.28, "high": 3646.61, "low": 3583.97, "close": 3620.75, "volume": 42.5369, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 3622.86, "high": 3632.6, "low": 3603.42, "close": 3607.9, "volume": 32.907, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 3608.01, "high": 3649.37, "low": 3605.2, "close": 3649.37, "volume": 27.9069, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 3640.93, "high": 3653.75, "low": 3624.0, "close": 3632.3, "volume": 16.5059, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 3631.13, "high": 3657.02, "low": 3630.21, "close": 3657.02, "volume": 14.692, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 3654.86, "high": 3658.87, "low": 3634.39, "close": 3635.8, "volume": 14.9228, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 3633.96, "high": 3644.07, "low": 3626.4, "close": 3637.66, "volume": 4.5222, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 3638.16, "high": 3679.47, "low": 3638.16, "close": 3643.0, "volume": 34.3382, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 3641.75, "high": 3653.75, "low": 3631.94, "close": 3645.09, "volume": 17.3422, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 3642.76, "high": 3642.76, "low": 3583.97, "close": 3583.97, "volume": 31.7187, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 3583.97, "high": 3614.07, "low": 3557.2, "close": 3603.35, "volume": 12.9807, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 3603.75, "high": 3626.39, "low": 3585.13, "close": 3601.75, "volume": 16.6663, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 3601.46, "high": 3614.73, "low": 3599.12, "close": 3601.53, "volume": 8.3324, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 3599.13, "high": 3623.54, "low": 3578.17, "close": 3618.5, "volume": 11.878, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 3614.07, "high": 3639.02, "low": 3603.05, "close": 3634.66, "volume": 10.1036, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 3632.66, "high": 3639.55, "low": 3621.9, "close": 3624.17, "volume": 28.7053, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 3624.27, "high": 3634.88, "low": 3615.16, "close": 3627.0, "volume": 3.4197, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 3624.32, "high": 3624.32, "low": 3563.88, "close": 3606.08, "volume": 8.3963, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 3588.96, "high": 3599.82, "low": 3557.06, "close": 3563.28, "volume": 12.1187, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 3568.07, "high": 3594.1, "low": 3550.6, "close": 3587.79, "volume": 3.3521, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 3590.16, "high": 3612.73, "low": 3585.5, "close": 3599.09, "volume": 5.1363, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 3596.76, "high": 3609.98, "low": 3579.82, "close": 3597.74, "volume": 2.6115, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 3597.78, "high": 3597.78, "low": 3531.47, "close": 3545.84, "volume": 13.6565, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 3537.91, "high": 3562.56, "low": 3491.94, "close": 3514.67, "volume": 39.2241, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 3511.79, "high": 3528.42, "low": 3487.03, "close": 3525.65, "volume": 34.8696, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 3527.5, "high": 3561.71, "low": 3495.8, "close": 3502.66, "volume": 23.9048, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 3499.48, "high": 3514.08, "low": 3456.87, "close": 3505.05, "volume": 64.3098, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 3505.07, "high": 3513.4, "low": 3473.09, "close": 3479.14, "volume": 20.2681, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 3475.97, "high": 3507.83, "low": 3469.19, "close": 3481.62, "volume": 18.6618, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 3481.51, "high": 3512.19, "low": 3478.98, "close": 3509.36, "volume": 26.554, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 3509.52, "high": 3547.07, "low": 3509.52, "close": 3524.14, "volume": 19.2981, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 3526.57, "high": 3534.03, "low": 3505.47, "close": 3520.63, "volume": 22.8278, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 3523.22, "high": 3550.29, "low": 3518.89, "close": 3528.1, "volume": 26.6996, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 3525.69, "high": 3548.53, "low": 3463.74, "close": 3463.74, "volume": 26.0658, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 3469.58, "high": 3470.15, "low": 3382.57, "close": 3393.26, "volume": 104.0524, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 3395.09, "high": 3442.0, "low": 3393.96, "close": 3405.25, "volume": 118.9364, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 3408.45, "high": 3433.85, "low": 3356.16, "close": 3419.4, "volume": 86.3789, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 3415.73, "high": 3426.44, "low": 3369.88, "close": 3379.13, "volume": 46.9839, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 3378.48, "high": 3394.87, "low": 3351.51, "close": 3377.33, "volume": 30.8991, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 3377.68, "high": 3391.15, "low": 3348.96, "close": 3372.54, "volume": 15.1947, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 3372.54, "high": 3372.54, "low": 3308.47, "close": 3351.97, "volume": 43.9473, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 3356.6, "high": 3356.6, "low": 3230.16, "close": 3235.53, "volume": 97.1586, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 3240.85, "high": 3294.95, "low": 3209.71, "close": 3291.15, "volume": 45.9455, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 3278.16, "high": 3281.86, "low": 3213.14, "close": 3231.96, "volume": 123.3507, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 3238.0, "high": 3281.07, "low": 3203.1, "close": 3275.33, "volume": 80.9971, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 3269.98, "high": 3314.8, "low": 3252.85, "close": 3296.25, "volume": 43.9562, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 3299.79, "high": 3308.04, "low": 3267.09, "close": 3292.05, "volume": 26.0163, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 3285.72, "high": 3286.0, "low": 3224.88, "close": 3257.65, "volume": 64.0096, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 3256.86, "high": 3324.2, "low": 3226.11, "close": 3303.47, "volume": 80.8323, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 3304.69, "high": 3344.76, "low": 3290.93, "close": 3321.34, "volume": 54.9379, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 3329.59, "high": 3357.99, "low": 3304.7, "close": 3314.79, "volume": 24.9908, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 3312.32, "high": 3333.43, "low": 3283.24, "close": 3317.01, "volume": 49.8262, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 3317.01, "high": 3360.36, "low": 3305.12, "close": 3330.99, "volume": 47.3223, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 3331.0, "high": 3336.53, "low": 3267.93, "close": 3278.17, "volume": 43.0603, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 3284.88, "high": 3298.31, "low": 3254.59, "close": 3289.62, "volume": 32.9045, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 3287.73, "high": 3295.16, "low": 3200.0, "close": 3212.38, "volume": 52.6104, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 3215.0, "high": 3224.81, "low": 3150.52, "close": 3165.0, "volume": 72.2447, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 3165.88, "high": 3238.87, "low": 3163.3, "close": 3235.44, "volume": 34.4316, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 3238.34, "high": 3238.34, "low": 3162.01, "close": 3175.28, "volume": 37.4256, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 3176.47, "high": 3228.59, "low": 3167.63, "close": 3216.84, "volume": 56.0719, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 3225.23, "high": 3262.88, "low": 3156.01, "close": 3160.67, "volume": 45.7328, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 3170.34, "high": 3193.94, "low": 3113.8, "close": 3131.9, "volume": 65.0925, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 3133.5, "high": 3140.82, "low": 3062.05, "close": 3109.44, "volume": 100.6162, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 3118.29, "high": 3148.84, "low": 3109.63, "close": 3140.23, "volume": 21.5774, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 3144.76, "high": 3223.93, "low": 3139.98, "close": 3216.16, "volume": 23.6801, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 3220.68, "high": 3234.22, "low": 3205.14, "close": 3210.24, "volume": 4.0799, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 3219.4, "high": 3244.21, "low": 3211.36, "close": 3228.46, "volume": 6.6333, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 3230.85, "high": 3253.68, "low": 3219.4, "close": 3228.17, "volume": 14.1693, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 3226.82, "high": 3294.08, "low": 3226.82, "close": 3286.2, "volume": 16.3399, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 3286.36, "high": 3357.84, "low": 3277.82, "close": 3351.97, "volume": 71.9217, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 3357.95, "high": 3371.8, "low": 3325.46, "close": 3343.93, "volume": 59.0954, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 3348.02, "high": 3387.27, "low": 3329.49, "close": 3387.27, "volume": 23.2907, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 3387.17, "high": 3397.19, "low": 3286.17, "close": 3294.22, "volume": 100.7298, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 3291.75, "high": 3314.8, "low": 3144.74, "close": 3238.24, "volume": 109.3218, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 3238.26, "high": 3332.89, "low": 3227.86, "close": 3307.38, "volume": 40.2971, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 3307.75, "high": 3404.19, "low": 3297.97, "close": 3398.84, "volume": 45.4463, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 3398.94, "high": 3398.94, "low": 3356.72, "close": 3378.42, "volume": 39.0685, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 3378.42, "high": 3492.22, "low": 3373.65, "close": 3454.95, "volume": 228.3296, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 3454.96, "high": 3509.94, "low": 3454.95, "close": 3490.15, "volume": 52.3192, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 3502.48, "high": 3519.74, "low": 3487.29, "close": 3510.27, "volume": 15.9431, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 3518.36, "high": 3525.65, "low": 3502.62, "close": 3512.04, "volume": 26.8364, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 3509.09, "high": 3545.21, "low": 3494.31, "close": 3519.49, "volume": 16.256, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 3515.87, "high": 3530.95, "low": 3510.51, "close": 3526.95, "volume": 10.4041, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 3528.82, "high": 3550.55, "low": 3525.68, "close": 3541.4, "volume": 12.4584, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 3540.23, "high": 3552.68, "low": 3494.5, "close": 3505.87, "volume": 25.916, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 3509.55, "high": 3517.66, "low": 3487.8, "close": 3495.07, "volume": 35.6712, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 3494.98, "high": 3507.63, "low": 3447.3, "close": 3497.69, "volume": 25.99, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 3498.44, "high": 3532.26, "low": 3498.44, "close": 3506.88, "volume": 8.8015, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 3507.4, "high": 3534.63, "low": 3505.99, "close": 3518.9, "volume": 5.8164, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 3523.58, "high": 3579.58, "low": 3523.58, "close": 3565.01, "volume": 14.6778, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 3573.13, "high": 3584.83, "low": 3526.14, "close": 3539.02, "volume": 27.1392, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 3539.37, "high": 3551.93, "low": 3527.28, "close": 3538.13, "volume": 4.5404, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 3543.36, "high": 3550.51, "low": 3521.98, "close": 3528.5, "volume": 7.8342, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 3535.71, "high": 3565.19, "low": 3525.91, "close": 3541.06, "volume": 13.765, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 3544.58, "high": 3571.75, "low": 3517.62, "close": 3522.58, "volume": 31.1137, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 3521.32, "high": 3565.83, "low": 3512.21, "close": 3527.76, "volume": 25.2598, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 3532.82, "high": 3533.8, "low": 3480.77, "close": 3490.36, "volume": 34.4768, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 3488.29, "high": 3530.29, "low": 3483.85, "close": 3523.62, "volume": 56.9856, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 3523.59, "high": 3542.42, "low": 3464.22, "close": 3474.34, "volume": 33.8075, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 3472.5, "high": 3475.06, "low": 3411.24, "close": 3427.36, "volume": 44.4051, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 3419.4, "high": 3450.45, "low": 3419.4, "close": 3449.35, "volume": 45.5191, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 3442.34, "high": 3500.52, "low": 3414.89, "close": 3479.32, "volume": 23.8963, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 3480.58, "high": 3505.26, "low": 3471.26, "close": 3501.27, "volume": 6.4398, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 3501.31, "high": 3519.99, "low": 3482.86, "close": 3485.62, "volume": 17.9254, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 3489.61, "high": 3498.41, "low": 3479.18, "close": 3494.18, "volume": 26.064, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 3493.58, "high": 3517.94, "low": 3471.94, "close": 3489.09, "volume": 55.7638, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 3491.25, "high": 3504.1, "low": 3463.65, "close": 3466.88, "volume": 29.321, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 3466.88, "high": 3480.1, "low": 3455.68, "close": 3476.97, "volume": 5.833, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 3481.78, "high": 3529.31, "low": 3476.43, "close": 3512.94, "volume": 59.3128, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 3515.88, "high": 3525.44, "low": 3503.41, "close": 3513.4, "volume": 19.2439, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 3506.29, "high": 3525.22, "low": 3500.0, "close": 3525.22, "volume": 19.5724, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 3523.95, "high": 3535.72, "low": 3520.38, "close": 3523.91, "volume": 5.8733, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 3531.76, "high": 3531.76, "low": 3508.84, "close": 3511.68, "volume": 12.9894, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 3513.42, "high": 3522.53, "low": 3479.51, "close": 3480.76, "volume": 17.5793, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 3488.58, "high": 3492.29, "low": 3457.37, "close": 3464.86, "volume": 12.7925, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 3468.22, "high": 3472.43, "low": 3429.81, "close": 3430.26, "volume": 20.7898, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 3436.32, "high": 3441.77, "low": 3399.52, "close": 3411.49, "volume": 15.8817, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 3403.57, "high": 3423.95, "low": 3384.28, "close": 3412.93, "volume": 22.4162, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 3416.5, "high": 3420.76, "low": 3330.51, "close": 3336.79, "volume": 21.8843, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 3342.13, "high": 3358.12, "low": 3284.8, "close": 3288.05, "volume": 106.7895, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 3283.3, "high": 3375.21, "low": 3283.24, "close": 3348.6, "volume": 37.9517, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 3347.35, "high": 3347.35, "low": 3290.74, "close": 3316.52, "volume": 14.8609, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 3322.72, "high": 3344.76, "low": 3315.61, "close": 3336.45, "volume": 7.5769, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 3334.93, "high": 3360.36, "low": 3322.75, "close": 3346.6, "volume": 38.7161, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 3341.84, "high": 3353.42, "low": 3324.69, "close": 3350.93, "volume": 7.508, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 3337.97, "high": 3337.97, "low": 3307.92, "close": 3312.43, "volume": 7.3812, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 3316.08, "high": 3317.73, "low": 3250.25, "close": 3293.68, "volume": 50.7929, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 3296.19, "high": 3302.37, "low": 3257.35, "close": 3291.8, "volume": 44.5981, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 3292.28, "high": 3336.93, "low": 3292.24, "close": 3336.93, "volume": 12.7275, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 3337.52, "high": 3337.53, "low": 3320.0, "close": 3320.01, "volume": 16.0841, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 3320.01, "high": 3353.21, "low": 3320.01, "close": 3347.98, "volume": 14.4361, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 3344.82, "high": 3361.56, "low": 3331.85, "close": 3336.81, "volume": 13.5324, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 3330.52, "high": 3334.62, "low": 3284.68, "close": 3304.14, "volume": 80.1881, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 3304.65, "high": 3337.67, "low": 3300.96, "close": 3331.53, "volume": 16.3828, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 3333.02, "high": 3336.56, "low": 3317.9, "close": 3331.24, "volume": 9.9403, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 3333.74, "high": 3348.0, "low": 3323.04, "close": 3339.98, "volume": 7.0662, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 3341.82, "high": 3384.06, "low": 3341.82, "close": 3364.53, "volume": 25.3225, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 3369.0, "high": 3378.16, "low": 3343.21, "close": 3347.78, "volume": 7.7957, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 3354.83, "high": 3354.83, "low": 3330.52, "close": 3352.23, "volume": 9.6024, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 3356.72, "high": 3378.57, "low": 3341.55, "close": 3348.54, "volume": 7.6361, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 3350.21, "high": 3368.25, "low": 3347.72, "close": 3358.74, "volume": 3.8395, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 3360.06, "high": 3381.62, "low": 3360.05, "close": 3373.64, "volume": 6.061, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 3373.43, "high": 3376.05, "low": 3347.89, "close": 3368.62, "volume": 31.6547, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 3364.25, "high": 3422.37, "low": 3357.8, "close": 3420.09, "volume": 23.7202, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 3419.1, "high": 3423.64, "low": 3384.34, "close": 3408.72, "volume": 17.0251, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 3404.3, "high": 3433.8, "low": 3387.14, "close": 3418.77, "volume": 24.736, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 3417.99, "high": 3422.67, "low": 3399.99, "close": 3405.19, "volume": 15.3948, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 3405.26, "high": 3410.26, "low": 3395.95, "close": 3408.87, "volume": 8.9849, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 3408.35, "high": 3411.71, "low": 3383.44, "close": 3384.93, "volume": 3.53, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 3384.85, "high": 3390.92, "low": 3380.11, "close": 3384.13, "volume": 13.6193, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 3383.34, "high": 3392.0, "low": 3372.97, "close": 3388.01, "volume": 9.1123, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 3388.01, "high": 3398.85, "low": 3374.91, "close": 3385.59, "volume": 23.9609, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 3381.71, "high": 3382.51, "low": 3331.86, "close": 3332.0, "volume": 17.297, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 3338.35, "high": 3358.94, "low": 3331.02, "close": 3358.16, "volume": 31.1477, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 3353.81, "high": 3369.38, "low": 3348.12, "close": 3352.49, "volume": 24.0999, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 3351.27, "high": 3357.51, "low": 3339.65, "close": 3341.42, "volume": 11.0123, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 3341.38, "high": 3341.4, "low": 3309.59, "close": 3309.59, "volume": 15.9307, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 3310.65, "high": 3324.29, "low": 3300.97, "close": 3322.34, "volume": 4.4573, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 3321.07, "high": 3334.79, "low": 3316.61, "close": 3329.55, "volume": 7.9378, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 3327.14, "high": 3334.88, "low": 3317.24, "close": 3328.13, "volume": 2.2744, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 3328.12, "high": 3342.64, "low": 3321.67, "close": 3339.81, "volume": 2.5242, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 3339.81, "high": 3375.15, "low": 3339.81, "close": 3368.95, "volume": 12.0511, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 3375.15, "high": 3375.21, "low": 3361.03, "close": 3367.56, "volume": 4.8413, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 3366.04, "high": 3391.16, "low": 3366.04, "close": 3378.42, "volume": 5.1028, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 3379.07, "high": 3387.46, "low": 3368.52, "close": 3387.46, "volume": 1.5486, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 3382.84, "high": 3402.25, "low": 3377.36, "close": 3399.32, "volume": 6.842, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 3402.25, "high": 3409.68, "low": 3380.38, "close": 3387.44, "volume": 3.9577, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 3387.23, "high": 3413.54, "low": 3387.23, "close": 3395.78, "volume": 13.9084, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 3399.59, "high": 3407.69, "low": 3388.63, "close": 3399.24, "volume": 26.232, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 3399.18, "high": 3409.88, "low": 3370.3, "close": 3370.3, "volume": 4.9326, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 3372.84, "high": 3372.85, "low": 3335.48, "close": 3365.69, "volume": 45.6894, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 3365.71, "high": 3392.76, "low": 3365.7, "close": 3380.3, "volume": 11.4697, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 3386.99, "high": 3394.75, "low": 3379.49, "close": 3384.11, "volume": 8.6186, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 3382.0, "high": 3423.98, "low": 3377.83, "close": 3412.52, "volume": 40.9917, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 3415.88, "high": 3423.86, "low": 3402.3, "close": 3417.61, "volume": 70.3137, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 3419.64, "high": 3442.07, "low": 3409.41, "close": 3442.04, "volume": 24.1823, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 3437.98, "high": 3462.23, "low": 3437.98, "close": 3455.92, "volume": 10.9119, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 3451.88, "high": 3456.39, "low": 3420.78, "close": 3427.5, "volume": 9.9529, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 3426.41, "high": 3440.11, "low": 3416.13, "close": 3420.7, "volume": 22.5717, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 3420.7, "high": 3442.21, "low": 3420.7, "close": 3442.21, "volume": 9.6321, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 3441.15, "high": 3448.29, "low": 3434.36, "close": 3444.69, "volume": 18.5102, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 3444.83, "high": 3482.9, "low": 3441.82, "close": 3482.89, "volume": 20.7026, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 3478.09, "high": 3499.94, "low": 3475.42, "close": 3488.38, "volume": 17.3806, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 3486.01, "high": 3486.01, "low": 3459.47, "close": 3463.85, "volume": 9.1605, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 3466.02, "high": 3473.27, "low": 3442.42, "close": 3443.23, "volume": 4.2935, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 3445.94, "high": 3458.85, "low": 3442.46, "close": 3448.48, "volume": 7.1542, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 3450.05, "high": 3457.41, "low": 3436.77, "close": 3457.41, "volume": 3.6445, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 3453.7, "high": 3471.3, "low": 3445.55, "close": 3456.55, "volume": 3.5008, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 3455.38, "high": 3457.42, "low": 3433.62, "close": 3435.52, "volume": 16.646, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 3435.0, "high": 3461.78, "low": 3435.0, "close": 3450.53, "volume": 16.2978, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 3451.59, "high": 3485.46, "low": 3430.71, "close": 3485.46, "volume": 29.9675, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 3486.24, "high": 3563.73, "low": 3474.94, "close": 3563.73, "volume": 99.9596, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 3564.82, "high": 3586.21, "low": 3549.64, "close": 3580.23, "volume": 85.2387, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 3579.25, "high": 3606.48, "low": 3566.0, "close": 3600.87, "volume": 63.6878, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 3601.19, "high": 3650.0, "low": 3601.19, "close": 3633.42, "volume": 91.0517, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 3639.97, "high": 3645.66, "low": 3620.64, "close": 3640.0, "volume": 47.7958, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 3640.0, "high": 3643.15, "low": 3618.85, "close": 3640.94, "volume": 56.2265, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 3644.68, "high": 3646.92, "low": 3625.92, "close": 3630.08, "volume": 15.0258, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 3630.08, "high": 3632.1, "low": 3575.0, "close": 3592.93, "volume": 70.5675, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 3592.89, "high": 3620.79, "low": 3592.89, "close": 3614.47, "volume": 9.2002, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 3614.44, "high": 3620.63, "low": 3580.0, "close": 3592.95, "volume": 21.5368, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 3589.14, "high": 3619.23, "low": 3581.25, "close": 3600.2, "volume": 20.5887, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 3600.18, "high": 3621.35, "low": 3594.13, "close": 3614.49, "volume": 16.2398, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 3614.89, "high": 3623.07, "low": 3600.01, "close": 3623.07, "volume": 10.6263, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 3621.91, "high": 3641.62, "low": 3612.81, "close": 3627.79, "volume": 16.3195, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 3628.16, "high": 3641.63, "low": 3620.19, "close": 3640.49, "volume": 9.2669, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 3641.29, "high": 3641.3, "low": 3626.31, "close": 3632.22, "volume": 12.7158, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 3629.52, "high": 3651.1, "low": 3627.17, "close": 3647.54, "volume": 16.9291, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 3646.56, "high": 3676.55, "low": 3633.13, "close": 3633.13, "volume": 43.7421, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 3640.23, "high": 3660.12, "low": 3630.65, "close": 3654.29, "volume": 8.896, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 3654.03, "high": 3671.23, "low": 3648.51, "close": 3671.23, "volume": 6.6166, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 3664.86, "high": 3669.3, "low": 3647.07, "close": 3649.95, "volume": 14.7879, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 3650.09, "high": 3654.17, "low": 3633.48, "close": 3635.59, "volume": 5.8009, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 3632.31, "high": 3655.35, "low": 3629.44, "close": 3640.37, "volume": 12.5197, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 3645.77, "high": 3650.73, "low": 3598.66, "close": 3608.95, "volume": 30.1495, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 3603.95, "high": 3620.87, "low": 3544.46, "close": 3599.02, "volume": 79.3655, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 3600.54, "high": 3600.54, "low": 3566.56, "close": 3592.9, "volume": 24.9109, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 3594.63, "high": 3603.34, "low": 3545.08, "close": 3564.81, "volume": 38.6042, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 3558.58, "high": 3590.03, "low": 3554.83, "close": 3584.0, "volume": 15.258, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 3587.1, "high": 3595.46, "low": 3576.41, "close": 3577.59, "volume": 27.6243, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 3575.1, "high": 3578.97, "low": 3560.0, "close": 3567.32, "volume": 11.6481, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 3562.81, "high": 3583.25, "low": 3559.09, "close": 3576.09, "volume": 11.2727, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 3578.41, "high": 3596.25, "low": 3573.16, "close": 3585.17, "volume": 22.6119, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 3591.35, "high": 3605.0, "low": 3574.92, "close": 3605.0, "volume": 12.7016, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 3605.0, "high": 3612.0, "low": 3585.66, "close": 3588.28, "volume": 12.0991, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 3588.28, "high": 3617.57, "low": 3577.97, "close": 3611.72, "volume": 24.918, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 3617.18, "high": 3626.67, "low": 3600.21, "close": 3611.11, "volume": 16.798, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 3611.0, "high": 3618.79, "low": 3598.06, "close": 3618.01, "volume": 6.1567, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 3619.88, "high": 3620.62, "low": 3603.96, "close": 3607.97, "volume": 7.4351, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 3604.53, "high": 3613.29, "low": 3582.56, "close": 3587.88, "volume": 12.5001, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 3589.21, "high": 3612.59, "low": 3589.12, "close": 3608.55, "volume": 18.5374, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 3608.36, "high": 3614.75, "low": 3600.81, "close": 3605.0, "volume": 7.2668, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 3608.68, "high": 3608.68, "low": 3562.54, "close": 3568.25, "volume": 18.0154, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 3568.35, "high": 3580.3, "low": 3548.58, "close": 3549.66, "volume": 12.5995, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 3553.29, "high": 3573.97, "low": 3535.19, "close": 3572.1, "volume": 23.5133, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 3575.16, "high": 3583.43, "low": 3567.35, "close": 3582.09, "volume": 9.3857, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 3580.26, "high": 3590.23, "low": 3571.52, "close": 3585.15, "volume": 3.2226, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 3583.58, "high": 3593.0, "low": 3569.8, "close": 3579.9, "volume": 16.5926, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 3581.57, "high": 3661.0, "low": 3556.43, "close": 3573.75, "volume": 89.4397, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 3561.33, "high": 3576.21, "low": 3500.0, "close": 3557.33, "volume": 72.6097, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 3557.32, "high": 3557.35, "low": 3513.49, "close": 3516.44, "volume": 45.6645, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 3516.42, "high": 3527.93, "low": 3490.0, "close": 3523.18, "volume": 55.8128, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 3521.28, "high": 3532.12, "low": 3498.14, "close": 3501.97, "volume": 12.4208, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 3501.13, "high": 3507.66, "low": 3462.97, "close": 3462.97, "volume": 55.6884, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 3467.36, "high": 3500.98, "low": 3462.63, "close": 3496.51, "volume": 15.1474, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 3495.94, "high": 3513.4, "low": 3495.94, "close": 3512.16, "volume": 8.6303, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 3510.85, "high": 3521.03, "low": 3502.85, "close": 3509.19, "volume": 12.0049, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 3509.1, "high": 3522.58, "low": 3504.67, "close": 3515.39, "volume": 4.9636, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 3513.53, "high": 3519.05, "low": 3491.54, "close": 3503.76, "volume": 9.152, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 3503.76, "high": 3532.25, "low": 3501.64, "close": 3514.17, "volume": 18.3367, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 3514.3, "high": 3519.88, "low": 3492.46, "close": 3492.74, "volume": 37.8846, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 3496.31, "high": 3509.54, "low": 3468.27, "close": 3479.54, "volume": 11.725, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 3481.78, "high": 3497.4, "low": 3476.53, "close": 3497.4, "volume": 22.5874, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 3495.13, "high": 3514.79, "low": 3495.13, "close": 3513.89, "volume": 9.9191, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 3515.54, "high": 3536.91, "low": 3512.76, "close": 3533.01, "volume": 11.4366, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 3531.02, "high": 3573.97, "low": 3527.2, "close": 3573.97, "volume": 33.1563, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 3574.1, "high": 3578.84, "low": 3566.73, "close": 3571.46, "volume": 3.946, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 3572.75, "high": 3589.0, "low": 3570.76, "close": 3578.42, "volume": 5.1618, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 3579.51, "high": 3590.25, "low": 3574.8, "close": 3582.83, "volume": 3.3886, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 3585.57, "high": 3591.2, "low": 3573.37, "close": 3588.02, "volume": 8.1738, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 3591.55, "high": 3592.42, "low": 3568.32, "close": 3580.41, "volume": 7.6118, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 3584.82, "high": 3591.32, "low": 3559.09, "close": 3573.25, "volume": 32.9513, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 3577.49, "high": 3595.47, "low": 3554.64, "close": 3584.61, "volume": 29.5181, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 3584.21, "high": 3609.6, "low": 3568.44, "close": 3605.43, "volume": 22.0905, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 3607.31, "high": 3609.56, "low": 3569.96, "close": 3580.46, "volume": 82.3253, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 3580.33, "high": 3580.33, "low": 3557.33, "close": 3558.37, "volume": 14.8863, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 3566.6, "high": 3566.61, "low": 3541.88, "close": 3552.02, "volume": 17.9709, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 3554.81, "high": 3569.43, "low": 3550.96, "close": 3561.0, "volume": 9.8097, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 3562.25, "high": 3576.49, "low": 3559.75, "close": 3567.59, "volume": 3.4499, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 3566.81, "high": 3566.81, "low": 3547.73, "close": 3560.39, "volume": 12.368, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 3559.68, "high": 3575.16, "low": 3554.47, "close": 3561.95, "volume": 16.2381, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 3560.5, "high": 3571.81, "low": 3545.24, "close": 3565.94, "volume": 9.9529, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 3565.18, "high": 3578.29, "low": 3557.32, "close": 3557.32, "volume": 7.9452, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 3561.24, "high": 3564.57, "low": 3554.77, "close": 3563.62, "volume": 35.8021, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 3565.8, "high": 3583.46, "low": 3561.6, "close": 3574.05, "volume": 11.7358, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 3570.58, "high": 3574.03, "low": 3553.51, "close": 3563.23, "volume": 22.8433, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 3567.11, "high": 3572.35, "low": 3552.9, "close": 3563.89, "volume": 6.14, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 3564.7, "high": 3580.18, "low": 3557.36, "close": 3567.91, "volume": 13.119, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 3570.65, "high": 3577.48, "low": 3558.61, "close": 3559.16, "volume": 6.113, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 3562.45, "high": 3577.48, "low": 3560.05, "close": 3574.0, "volume": 5.9692, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 3573.22, "high": 3577.29, "low": 3528.5, "close": 3532.96, "volume": 42.3722, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 3532.94, "high": 3545.3, "low": 3529.45, "close": 3545.24, "volume": 14.1197, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 3537.85, "high": 3552.51, "low": 3532.07, "close": 3539.8, "volume": 1.8664, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 3536.3, "high": 3552.46, "low": 3535.66, "close": 3552.46, "volume": 0.997, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 3552.45, "high": 3564.91, "low": 3547.46, "close": 3553.76, "volume": 4.6268, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 3551.04, "high": 3559.61, "low": 3542.05, "close": 3554.92, "volume": 9.9797, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 3548.23, "high": 3552.24, "low": 3536.07, "close": 3550.25, "volume": 10.4383, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 3550.33, "high": 3561.78, "low": 3550.32, "close": 3556.13, "volume": 14.8611, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 3556.12, "high": 3556.12, "low": 3493.12, "close": 3496.71, "volume": 37.5963, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 3497.67, "high": 3511.75, "low": 3489.73, "close": 3494.78, "volume": 10.8215, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 3489.74, "high": 3503.06, "low": 3482.52, "close": 3496.32, "volume": 6.0212, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 3493.99, "high": 3507.12, "low": 3482.53, "close": 3498.95, "volume": 20.2057, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 3498.0, "high": 3504.06, "low": 3492.22, "close": 3502.04, "volume": 6.1617, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 3502.5, "high": 3507.39, "low": 3500.6, "close": 3503.73, "volume": 9.0319, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 3503.73, "high": 3505.4, "low": 3480.01, "close": 3492.48, "volume": 11.9501, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 3488.99, "high": 3522.62, "low": 3488.99, "close": 3522.62, "volume": 4.0597, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 3518.86, "high": 3525.47, "low": 3513.4, "close": 3514.41, "volume": 8.3185, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 3514.05, "high": 3516.22, "low": 3505.44, "close": 3513.89, "volume": 4.8704, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 3516.09, "high": 3523.96, "low": 3511.3, "close": 3514.01, "volume": 0.8417, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 3517.39, "high": 3517.46, "low": 3504.79, "close": 3512.17, "volume": 3.9802, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 3509.5, "high": 3512.71, "low": 3493.85, "close": 3493.85, "volume": 5.2555, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 3496.67, "high": 3510.84, "low": 3491.19, "close": 3510.84, "volume": 8.6248, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 3513.4, "high": 3529.72, "low": 3504.93, "close": 3512.74, "volume": 10.3064, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 3509.39, "high": 3509.39, "low": 3495.79, "close": 3503.44, "volume": 8.8213, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 3502.12, "high": 3507.53, "low": 3493.49, "close": 3494.89, "volume": 26.557, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 3494.67, "high": 3508.48, "low": 3492.95, "close": 3504.02, "volume": 27.8587, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 3503.82, "high": 3514.67, "low": 3500.93, "close": 3514.67, "volume": 9.0151, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 3513.29, "high": 3528.32, "low": 3509.61, "close": 3527.89, "volume": 6.264, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 3526.84, "high": 3563.89, "low": 3526.84, "close": 3563.89, "volume": 22.1889, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 3559.13, "high": 3565.86, "low": 3548.33, "close": 3552.55, "volume": 12.4757, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 3553.0, "high": 3554.15, "low": 3535.2, "close": 3544.8, "volume": 4.8523, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 3542.9, "high": 3546.28, "low": 3535.9, "close": 3540.63, "volume": 52.4934, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 3540.57, "high": 3550.89, "low": 3539.5, "close": 3539.51, "volume": 8.3072, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 3541.91, "high": 3551.41, "low": 3539.5, "close": 3546.59, "volume": 15.153, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 3548.79, "high": 3550.76, "low": 3539.51, "close": 3543.3, "volume": 7.2984, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 3540.81, "high": 3542.31, "low": 3539.5, "close": 3539.5, "volume": 28.0946, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 3539.5, "high": 3539.5, "low": 3500.0, "close": 3517.88, "volume": 28.0575, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 3515.31, "high": 3523.99, "low": 3509.26, "close": 3517.78, "volume": 15.8862, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 3517.77, "high": 3520.49, "low": 3505.89, "close": 3514.98, "volume": 25.3707, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 3515.55, "high": 3530.0, "low": 3510.97, "close": 3516.0, "volume": 1.5774, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 3516.0, "high": 3521.06, "low": 3507.68, "close": 3511.95, "volume": 7.6559, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 3516.96, "high": 3526.38, "low": 3511.7, "close": 3522.38, "volume": 25.1317, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 3523.0, "high": 3532.41, "low": 3523.0, "close": 3531.89, "volume": 3.8665, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 3531.41, "high": 3546.83, "low": 3525.41, "close": 3539.84, "volume": 6.3257, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 3537.1, "high": 3541.86, "low": 3529.22, "close": 3541.86, "volume": 5.963, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 3538.88, "high": 3548.5, "low": 3536.54, "close": 3545.18, "volume": 5.2437, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 3546.04, "high": 3606.61, "low": 3546.04, "close": 3603.01, "volume": 49.4946, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 3603.06, "high": 3631.97, "low": 3603.06, "close": 3611.87, "volume": 35.9921, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 3613.16, "high": 3630.39, "low": 3613.16, "close": 3625.95, "volume": 20.9915, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 3628.82, "high": 3634.1, "low": 3616.41, "close": 3618.74, "volume": 24.6222, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 3621.94, "high": 3621.94, "low": 3605.24, "close": 3608.01, "volume": 2.4212, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 3605.19, "high": 3612.25, "low": 3605.19, "close": 3610.36, "volume": 6.0333, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 3608.55, "high": 3612.83, "low": 3602.82, "close": 3609.69, "volume": 9.6152, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 3611.11, "high": 3626.96, "low": 3607.63, "close": 3617.45, "volume": 11.1965, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 3618.24, "high": 3630.08, "low": 3616.95, "close": 3625.61, "volume": 31.1646, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 3621.79, "high": 3637.92, "low": 3615.45, "close": 3623.66, "volume": 14.3363, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 3623.65, "high": 3625.02, "low": 3615.27, "close": 3616.71, "volume": 7.6028, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 3618.36, "high": 3634.18, "low": 3618.01, "close": 3619.0, "volume": 14.4353, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 3619.0, "high": 3628.2, "low": 3619.0, "close": 3625.83, "volume": 3.7232, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 3625.84, "high": 3654.76, "low": 3622.68, "close": 3627.35, "volume": 30.6587, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 3629.74, "high": 3645.26, "low": 3614.27, "close": 3638.07, "volume": 69.7704, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 3641.13, "high": 3646.93, "low": 3634.09, "close": 3644.31, "volume": 9.2566, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 3635.45, "high": 3644.16, "low": 3619.9, "close": 3626.62, "volume": 18.2928, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 3628.88, "high": 3640.12, "low": 3622.0, "close": 3631.41, "volume": 16.0723, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 3631.41, "high": 3654.3, "low": 3630.76, "close": 3650.01, "volume": 48.8233, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 3647.02, "high": 3650.11, "low": 3619.81, "close": 3627.9, "volume": 15.4246, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 3629.38, "high": 3629.39, "low": 3607.92, "close": 3610.54, "volume": 54.8401, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 3610.42, "high": 3615.42, "low": 3608.0, "close": 3610.81, "volume": 5.2369, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 3613.2, "high": 3618.26, "low": 3601.08, "close": 3612.16, "volume": 15.0235, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 3612.34, "high": 3613.91, "low": 3601.01, "close": 3601.01, "volume": 10.3014, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 3601.01, "high": 3604.9, "low": 3501.0, "close": 3516.79, "volume": 52.1054, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 3515.66, "high": 3549.8, "low": 3508.14, "close": 3544.39, "volume": 6.6478, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 3544.16, "high": 3556.21, "low": 3543.18, "close": 3549.84, "volume": 20.1084, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 3548.33, "high": 3548.33, "low": 3527.4, "close": 3538.57, "volume": 7.2559, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 3545.19, "high": 3553.39, "low": 3542.0, "close": 3542.0, "volume": 10.6551, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 3542.0, "high": 3549.77, "low": 3532.55, "close": 3548.72, "volume": 2.6049, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 3547.55, "high": 3561.07, "low": 3538.78, "close": 3540.96, "volume": 15.4754, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 3538.6, "high": 3561.48, "low": 3537.87, "close": 3559.04, "volume": 5.6072, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 3561.48, "high": 3570.95, "low": 3551.11, "close": 3558.72, "volume": 7.9268, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 3557.48, "high": 3558.92, "low": 3509.63, "close": 3517.23, "volume": 40.2677, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 3509.63, "high": 3513.21, "low": 3450.0, "close": 3459.81, "volume": 48.076, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 3450.01, "high": 3473.94, "low": 3450.0, "close": 3454.77, "volume": 33.6422, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 3454.77, "high": 3458.5, "low": 3450.0, "close": 3455.3, "volume": 126.6894, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 3452.22, "high": 3454.35, "low": 3437.94, "close": 3451.23, "volume": 50.0281, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 3447.45, "high": 3650.0, "low": 3447.45, "close": 3494.17, "volume": 136.3683, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 3494.18, "high": 3503.04, "low": 3480.9, "close": 3503.04, "volume": 25.1291, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 3499.79, "high": 3509.63, "low": 3490.57, "close": 3509.62, "volume": 7.4939, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 3509.61, "high": 3514.79, "low": 3502.31, "close": 3508.86, "volume": 10.6206, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 3508.87, "high": 3522.12, "low": 3505.93, "close": 3506.04, "volume": 16.9604, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 3507.13, "high": 3512.44, "low": 3481.56, "close": 3493.9, "volume": 11.6213, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 3491.06, "high": 3506.9, "low": 3491.06, "close": 3498.99, "volume": 7.7073, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 3498.99, "high": 3498.99, "low": 3330.36, "close": 3366.43, "volume": 106.1478, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 3367.73, "high": 3383.26, "low": 3354.48, "close": 3374.61, "volume": 17.406, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 3373.04, "high": 3386.07, "low": 3356.15, "close": 3364.39, "volume": 41.7926, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 3372.55, "high": 3378.09, "low": 3349.64, "close": 3378.09, "volume": 3.1942, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 3370.45, "high": 3390.44, "low": 3370.45, "close": 3380.85, "volume": 46.5193, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 3380.66, "high": 3387.53, "low": 3364.7, "close": 3364.7, "volume": 13.7487, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 3367.74, "high": 3375.7, "low": 3330.36, "close": 3330.36, "volume": 8.2408, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 3343.75, "high": 3356.72, "low": 3315.88, "close": 3347.87, "volume": 22.4525, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 3340.45, "high": 3348.02, "low": 3320.28, "close": 3325.1, "volume": 50.4333, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 3331.66, "high": 3331.66, "low": 3287.27, "close": 3305.35, "volume": 19.6916, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 3308.21, "high": 3329.05, "low": 3302.92, "close": 3303.66, "volume": 8.3902, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 3303.92, "high": 3316.19, "low": 3248.27, "close": 3272.8, "volume": 62.6811, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 3274.39, "high": 3317.9, "low": 3274.39, "close": 3295.29, "volume": 28.7527, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 3295.06, "high": 3311.75, "low": 3235.16, "close": 3247.23, "volume": 30.0777, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 3248.64, "high": 3271.95, "low": 3225.0, "close": 3260.01, "volume": 17.963, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 3263.06, "high": 3272.31, "low": 3252.23, "close": 3272.31, "volume": 11.8909, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 3272.77, "high": 3287.69, "low": 3258.46, "close": 3276.16, "volume": 10.3066, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 3280.04, "high": 3289.23, "low": 3269.73, "close": 3284.0, "volume": 11.1361, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 3284.0, "high": 3297.49, "low": 3273.02, "close": 3273.55, "volume": 6.5149, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 3281.08, "high": 3281.93, "low": 3244.58, "close": 3268.97, "volume": 19.0252, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 3268.89, "high": 3302.32, "low": 3265.04, "close": 3295.59, "volume": 12.1434, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 3297.21, "high": 3305.09, "low": 3272.46, "close": 3273.21, "volume": 7.7457, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 3280.41, "high": 3290.98, "low": 3203.82, "close": 3278.53, "volume": 68.921, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 3273.63, "high": 3303.95, "low": 3257.7, "close": 3298.01, "volume": 22.32, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 3300.97, "high": 3311.75, "low": 3293.89, "close": 3303.37, "volume": 14.5903, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 3301.73, "high": 3322.71, "low": 3297.05, "close": 3315.2, "volume": 12.0598, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 3315.0, "high": 3324.74, "low": 3310.77, "close": 3318.88, "volume": 6.7875, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 3317.0, "high": 3317.01, "low": 3281.8, "close": 3290.79, "volume": 8.8283, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 3296.02, "high": 3313.79, "low": 3296.02, "close": 3311.91, "volume": 1.4114, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 3308.39, "high": 3317.9, "low": 3303.64, "close": 3309.51, "volume": 1.6464, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 3307.43, "high": 3356.72, "low": 3292.61, "close": 3346.61, "volume": 19.06, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 3346.58, "high": 3356.3, "low": 3330.14, "close": 3348.31, "volume": 5.6463, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 3345.89, "high": 3345.89, "low": 3308.73, "close": 3316.35, "volume": 4.3013, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 3319.88, "high": 3323.75, "low": 3293.57, "close": 3321.02, "volume": 4.9674, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 3318.37, "high": 3328.21, "low": 3302.86, "close": 3308.13, "volume": 8.1759, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 3309.76, "high": 3318.57, "low": 3296.53, "close": 3311.87, "volume": 3.2558, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 3316.15, "high": 3362.68, "low": 3316.15, "close": 3358.12, "volume": 21.0273, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 3352.98, "high": 3357.62, "low": 3313.05, "close": 3329.51, "volume": 18.9018, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 3329.61, "high": 3367.36, "low": 3328.27, "close": 3351.67, "volume": 12.4334, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 3352.5, "high": 3357.36, "low": 3312.07, "close": 3325.21, "volume": 17.2811, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 3317.9, "high": 3333.97, "low": 3286.17, "close": 3331.84, "volume": 10.9707, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 3331.23, "high": 3342.04, "low": 3313.06, "close": 3321.75, "volume": 5.1165, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 3318.91, "high": 3318.91, "low": 3295.87, "close": 3306.21, "volume": 11.5106, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 3304.76, "high": 3319.79, "low": 3289.4, "close": 3315.83, "volume": 5.0357, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 3316.78, "high": 3322.09, "low": 3310.13, "close": 3322.09, "volume": 5.4316, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 3320.62, "high": 3327.07, "low": 3312.48, "close": 3312.56, "volume": 2.8436, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 3307.92, "high": 3333.35, "low": 3305.42, "close": 3330.0, "volume": 7.1173, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 3325.53, "high": 3332.76, "low": 3315.79, "close": 3319.83, "volume": 10.3118, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 3322.86, "high": 3322.86, "low": 3271.97, "close": 3279.85, "volume": 10.0796, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 3279.91, "high": 3289.82, "low": 3267.9, "close": 3289.82, "volume": 1.4747, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 3280.86, "high": 3292.8, "low": 3259.44, "close": 3285.92, "volume": 16.1716, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 3287.01, "high": 3302.92, "low": 3281.3, "close": 3300.01, "volume": 5.1837, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 3294.98, "high": 3312.51, "low": 3294.98, "close": 3310.07, "volume": 3.7228, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 3310.07, "high": 3336.79, "low": 3306.5, "close": 3323.79, "volume": 15.8871, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 3322.99, "high": 3336.82, "low": 3320.2, "close": 3332.75, "volume": 6.3315, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 3331.86, "high": 3343.03, "low": 3330.52, "close": 3334.79, "volume": 1.1661, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 3339.82, "high": 3356.4, "low": 3331.69, "close": 3345.14, "volume": 6.2221, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 3343.83, "high": 3348.37, "low": 3334.24, "close": 3343.36, "volume": 3.216, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 3344.0, "high": 3352.74, "low": 3340.67, "close": 3349.07, "volume": 8.6194, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 3347.02, "high": 3379.43, "low": 3347.02, "close": 3369.57, "volume": 5.5914, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 3361.99, "high": 3394.55, "low": 3361.99, "close": 3384.99, "volume": 6.2078, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 3380.67, "high": 3382.73, "low": 3361.77, "close": 3364.08, "volume": 13.764, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 3365.96, "high": 3392.78, "low": 3363.97, "close": 3378.23, "volume": 2.5673, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 3379.31, "high": 3416.49, "low": 3374.56, "close": 3412.99, "volume": 9.6472, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 3416.93, "high": 3442.78, "low": 3377.33, "close": 3377.33, "volume": 32.0189, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 3381.34, "high": 3389.74, "low": 3362.21, "close": 3366.92, "volume": 7.8954, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 3367.89, "high": 3368.92, "low": 3287.27, "close": 3324.37, "volume": 31.6646, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 3325.1, "high": 3335.84, "low": 3302.51, "close": 3321.38, "volume": 16.5347, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 3321.76, "high": 3330.52, "low": 3309.7, "close": 3314.04, "volume": 16.0551, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 3314.0, "high": 3337.41, "low": 3313.43, "close": 3332.06, "volume": 9.7565, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 3331.27, "high": 3333.56, "low": 3308.03, "close": 3327.84, "volume": 14.9413, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 3330.09, "high": 3330.09, "low": 3292.0, "close": 3301.63, "volume": 15.0989, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 3305.38, "high": 3305.38, "low": 3262.56, "close": 3273.83, "volume": 23.5988, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 3270.52, "high": 3309.32, "low": 3270.52, "close": 3307.63, "volume": 19.5138, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 3306.94, "high": 3314.8, "low": 3278.16, "close": 3295.84, "volume": 23.308, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 3293.08, "high": 3294.81, "low": 3255.0, "close": 3274.23, "volume": 35.203, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 3271.91, "high": 3288.76, "low": 3270.59, "close": 3287.81, "volume": 12.3375, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 3284.96, "high": 3288.05, "low": 3272.14, "close": 3284.24, "volume": 0.9959, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 3288.67, "high": 3308.71, "low": 3277.92, "close": 3283.71, "volume": 17.7595, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 3286.04, "high": 3286.04, "low": 3255.0, "close": 3280.46, "volume": 13.7666, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 3280.45, "high": 3284.42, "low": 3258.46, "close": 3277.19, "volume": 3.9126, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 3280.38, "high": 3282.56, "low": 3251.0, "close": 3253.02, "volume": 18.2336, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 3260.19, "high": 3264.62, "low": 3218.22, "close": 3258.06, "volume": 18.2584, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 3262.95, "high": 3289.61, "low": 3238.24, "close": 3287.48, "volume": 9.7006, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 3287.63, "high": 3330.0, "low": 3278.16, "close": 3318.35, "volume": 44.5283, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 3323.01, "high": 3328.21, "low": 3301.57, "close": 3328.21, "volume": 4.8717, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 3324.16, "high": 3333.44, "low": 3312.6, "close": 3319.25, "volume": 20.2098, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 3322.26, "high": 3327.02, "low": 3307.89, "close": 3311.78, "volume": 6.798, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 3313.72, "high": 3327.91, "low": 3307.14, "close": 3320.33, "volume": 23.5273, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 3325.44, "high": 3342.05, "low": 3319.07, "close": 3319.07, "volume": 5.1476, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 3319.79, "high": 3345.06, "low": 3319.08, "close": 3335.81, "volume": 5.5481, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 3334.0, "high": 3342.33, "low": 3322.84, "close": 3326.84, "volume": 6.2047, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 3325.16, "high": 3328.94, "low": 3312.56, "close": 3312.56, "volume": 8.9309, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 3314.85, "high": 3327.91, "low": 3314.85, "close": 3319.12, "volume": 8.9547, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 3320.0, "high": 3337.13, "low": 3311.88, "close": 3327.32, "volume": 3.4809, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 3322.35, "high": 3331.72, "low": 3316.27, "close": 3318.21, "volume": 4.3518, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 3318.64, "high": 3325.43, "low": 3308.69, "close": 3321.19, "volume": 6.5836, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 3321.96, "high": 3343.52, "low": 3321.96, "close": 3333.15, "volume": 4.9352, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 3332.72, "high": 3335.47, "low": 3318.86, "close": 3331.25, "volume": 1.6203, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 3329.91, "high": 3346.42, "low": 3323.21, "close": 3331.78, "volume": 8.0739, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 3331.56, "high": 3342.8, "low": 3330.99, "close": 3342.8, "volume": 0.7594, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 3343.3, "high": 3343.3, "low": 3328.33, "close": 3328.33, "volume": 2.5383, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 3328.33, "high": 3345.03, "low": 3324.53, "close": 3340.16, "volume": 2.0646, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 3338.82, "high": 3346.59, "low": 3331.87, "close": 3334.41, "volume": 1.3345, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 3335.04, "high": 3339.32, "low": 3330.29, "close": 3337.27, "volume": 1.4288, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 3336.99, "high": 3345.04, "low": 3330.74, "close": 3332.4, "volume": 0.8803, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 3331.78, "high": 3337.09, "low": 3322.72, "close": 3331.24, "volume": 2.0223, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 3330.69, "high": 3332.76, "low": 3316.34, "close": 3321.2, "volume": 2.3736, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 3320.54, "high": 3339.34, "low": 3319.57, "close": 3332.96, "volume": 1.4396, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 3333.06, "high": 3358.92, "low": 3332.63, "close": 3333.25, "volume": 15.599, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 3336.47, "high": 3339.23, "low": 3332.38, "close": 3336.04, "volume": 6.7637, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 3340.35, "high": 3349.99, "low": 3335.04, "close": 3344.85, "volume": 1.6005, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 3342.76, "high": 3348.31, "low": 3338.01, "close": 3345.99, "volume": 0.3144, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 3340.51, "high": 3352.99, "low": 3340.51, "close": 3346.1, "volume": 4.524, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 3346.83, "high": 3360.36, "low": 3344.18, "close": 3360.36, "volume": 4.5403, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 3358.52, "high": 3365.88, "low": 3349.69, "close": 3351.13, "volume": 3.8818, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 3356.44, "high": 3369.55, "low": 3347.73, "close": 3363.79, "volume": 8.7884, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 3369.55, "high": 3392.26, "low": 3352.43, "close": 3352.43, "volume": 20.0162, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 3353.66, "high": 3360.46, "low": 3345.41, "close": 3357.91, "volume": 2.7244, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 3355.12, "high": 3389.65, "low": 3355.12, "close": 3384.0, "volume": 19.2604, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 3384.0, "high": 3401.11, "low": 3373.77, "close": 3379.45, "volume": 18.0922, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 3381.08, "high": 3389.99, "low": 3379.11, "close": 3384.36, "volume": 10.0216, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 3389.06, "high": 3390.63, "low": 3373.24, "close": 3385.81, "volume": 9.6859, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 3385.25, "high": 3399.99, "low": 3384.21, "close": 3391.89, "volume": 4.6994, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 3394.57, "high": 3395.99, "low": 3382.46, "close": 3386.04, "volume": 6.538, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 3384.64, "high": 3392.7, "low": 3379.66, "close": 3386.83, "volume": 9.4324, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 3385.47, "high": 3392.12, "low": 3383.2, "close": 3387.84, "volume": 0.6709, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 3387.57, "high": 3390.13, "low": 3378.42, "close": 3382.19, "volume": 0.4177, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 3381.93, "high": 3391.91, "low": 3381.54, "close": 3391.91, "volume": 0.5081, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 3393.36, "high": 3393.36, "low": 3384.05, "close": 3388.01, "volume": 0.5619, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 3386.46, "high": 3402.85, "low": 3379.7, "close": 3399.35, "volume": 4.8147, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 3398.25, "high": 3410.5, "low": 3395.1, "close": 3406.01, "volume": 4.1743, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 3402.87, "high": 3408.82, "low": 3392.7, "close": 3402.22, "volume": 3.1208, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 3404.82, "high": 3410.5, "low": 3387.12, "close": 3393.41, "volume": 11.9044, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 3391.66, "high": 3410.34, "low": 3390.43, "close": 3391.43, "volume": 11.9823, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 3394.34, "high": 3395.15, "low": 3378.3, "close": 3386.13, "volume": 11.4669, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 3386.21, "high": 3388.4, "low": 3368.67, "close": 3382.05, "volume": 5.9234, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 3382.56, "high": 3392.76, "low": 3375.69, "close": 3379.65, "volume": 11.8727, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 3380.52, "high": 3398.59, "low": 3380.52, "close": 3395.0, "volume": 1.8148, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 3394.99, "high": 3411.75, "low": 3393.18, "close": 3402.28, "volume": 10.2807, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 3404.38, "high": 3428.59, "low": 3396.39, "close": 3419.85, "volume": 18.2087, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 3423.03, "high": 3450.89, "low": 3422.31, "close": 3450.59, "volume": 27.5088, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 3450.59, "high": 3451.92, "low": 3424.79, "close": 3429.37, "volume": 45.4914, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 3427.11, "high": 3440.07, "low": 3422.25, "close": 3426.53, "volume": 10.2399, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 3423.58, "high": 3436.16, "low": 3419.92, "close": 3423.96, "volume": 8.3626, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 3423.57, "high": 3423.57, "low": 3409.6, "close": 3422.54, "volume": 2.826, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 3421.65, "high": 3424.0, "low": 3415.66, "close": 3420.44, "volume": 10.2891, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 3422.1, "high": 3431.6, "low": 3420.03, "close": 3427.81, "volume": 4.2093, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 3429.15, "high": 3430.64, "low": 3422.35, "close": 3427.76, "volume": 5.7345, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 3429.39, "high": 3476.29, "low": 3428.76, "close": 3471.73, "volume": 35.488, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 3470.1, "high": 3604.88, "low": 3469.28, "close": 3589.96, "volume": 99.247, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 3599.3, "high": 3618.47, "low": 3586.98, "close": 3614.31, "volume": 25.2089, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 3617.57, "high": 3631.28, "low": 3609.34, "close": 3617.39, "volume": 34.5152, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 3620.7, "high": 3638.93, "low": 3614.42, "close": 3630.97, "volume": 9.0253, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 3634.64, "high": 3666.65, "low": 3631.74, "close": 3643.58, "volume": 39.3349, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 3642.99, "high": 3666.8, "low": 3610.58, "close": 3631.8, "volume": 53.4412, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 3625.19, "high": 3647.8, "low": 3619.38, "close": 3645.42, "volume": 43.2951, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 3642.95, "high": 3647.0, "low": 3625.4, "close": 3631.09, "volume": 31.9558, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 3631.09, "high": 3663.32, "low": 3631.08, "close": 3661.45, "volume": 22.7561, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 3656.18, "high": 3673.04, "low": 3641.49, "close": 3666.96, "volume": 21.9447, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 3669.83, "high": 3708.12, "low": 3666.19, "close": 3694.81, "volume": 82.3333, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 3695.87, "high": 3704.57, "low": 3682.76, "close": 3703.65, "volume": 32.8769, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 3695.07, "high": 3706.21, "low": 3683.0, "close": 3683.9, "volume": 23.8991, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 3687.76, "high": 3695.97, "low": 3683.07, "close": 3684.33, "volume": 29.5567, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 3687.88, "high": 3725.51, "low": 3683.57, "close": 3715.5, "volume": 30.8098, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 3721.91, "high": 3726.84, "low": 3693.45, "close": 3693.86, "volume": 45.0127, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 3697.45, "high": 3723.16, "low": 3686.77, "close": 3694.13, "volume": 21.9819, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 3695.3, "high": 3698.7, "low": 3667.16, "close": 3682.23, "volume": 36.1262, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 3681.68, "high": 3724.01, "low": 3676.68, "close": 3703.29, "volume": 10.9381, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 3708.75, "high": 3714.48, "low": 3683.12, "close": 3688.11, "volume": 16.5077, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 3689.36, "high": 3700.25, "low": 3675.84, "close": 3697.24, "volume": 26.4293, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 3695.46, "high": 3700.26, "low": 3682.87, "close": 3691.18, "volume": 12.7022, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 3688.51, "high": 3694.5, "low": 3633.48, "close": 3639.31, "volume": 43.8884, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 3644.91, "high": 3656.94, "low": 3634.39, "close": 3646.61, "volume": 4.1377, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 3643.32, "high": 3643.32, "low": 3582.95, "close": 3630.62, "volume": 25.3569, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 3630.62, "high": 3646.05, "low": 3618.63, "close": 3628.24, "volume": 3.7009, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 3627.95, "high": 3634.36, "low": 3613.24, "close": 3626.63, "volume": 4.7002, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 3627.33, "high": 3643.07, "low": 3626.18, "close": 3628.52, "volume": 7.3658, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 3632.36, "high": 3643.72, "low": 3623.99, "close": 3631.8, "volume": 2.2783, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 3632.22, "high": 3637.77, "low": 3535.19, "close": 3593.88, "volume": 52.1806, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 3591.66, "high": 3610.32, "low": 3495.2, "close": 3522.86, "volume": 58.6475, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 3523.75, "high": 3532.0, "low": 3480.9, "close": 3526.29, "volume": 14.7058, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 3525.67, "high": 3527.57, "low": 3498.14, "close": 3500.37, "volume": 11.7184, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 3500.36, "high": 3507.6, "low": 3453.52, "close": 3501.39, "volume": 50.295, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 3501.65, "high": 3511.12, "low": 3499.19, "close": 3506.92, "volume": 15.3129, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 3503.87, "high": 3523.83, "low": 3493.52, "close": 3519.86, "volume": 7.183, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 3516.12, "high": 3524.54, "low": 3515.37, "close": 3515.37, "volume": 9.6537, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 3517.39, "high": 3517.39, "low": 3499.67, "close": 3508.2, "volume": 7.3766, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 3510.9, "high": 3522.86, "low": 3505.59, "close": 3518.23, "volume": 16.7471, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 3515.99, "high": 3516.81, "low": 3487.82, "close": 3506.04, "volume": 10.0704, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 3508.35, "high": 3519.05, "low": 3498.69, "close": 3507.42, "volume": 14.1048, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 3507.19, "high": 3513.42, "low": 3474.86, "close": 3511.55, "volume": 14.2732, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 3510.52, "high": 3533.15, "low": 3470.0, "close": 3481.78, "volume": 31.2529, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 3481.84, "high": 3513.98, "low": 3476.4, "close": 3511.29, "volume": 13.5889, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 3511.45, "high": 3524.0, "low": 3507.46, "close": 3516.79, "volume": 3.5003, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 3516.96, "high": 3540.99, "low": 3516.96, "close": 3533.52, "volume": 16.1544, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 3534.02, "high": 3552.13, "low": 3529.81, "close": 3541.14, "volume": 11.2023, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 3537.78, "high": 3548.31, "low": 3537.49, "close": 3539.47, "volume": 0.4702, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 3534.63, "high": 3535.52, "low": 3503.57, "close": 3518.35, "volume": 5.863, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 3517.39, "high": 3536.89, "low": 3510.18, "close": 3531.01, "volume": 0.8538, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 3528.11, "high": 3540.0, "low": 3494.83, "close": 3521.81, "volume": 4.2498, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 3519.4, "high": 3524.54, "low": 3515.66, "close": 3520.74, "volume": 0.222, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 3522.93, "high": 3528.71, "low": 3426.51, "close": 3443.41, "volume": 44.5862, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 3443.38, "high": 3461.66, "low": 3417.12, "close": 3456.31, "volume": 26.2618, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 3456.31, "high": 3501.09, "low": 3450.45, "close": 3482.24, "volume": 22.6687, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 3485.66, "high": 3489.58, "low": 3463.74, "close": 3482.29, "volume": 4.336, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 3481.16, "high": 3529.93, "low": 3471.3, "close": 3528.37, "volume": 23.0113, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 3525.57, "high": 3545.0, "low": 3514.99, "close": 3520.04, "volume": 20.5531, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 3515.72, "high": 3520.93, "low": 3480.9, "close": 3493.84, "volume": 36.6388, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 3492.32, "high": 3522.86, "low": 3489.9, "close": 3519.04, "volume": 6.4958, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 3521.98, "high": 3527.44, "low": 3511.39, "close": 3515.71, "volume": 5.0014, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 3514.92, "high": 3514.92, "low": 3495.34, "close": 3509.06, "volume": 12.8971, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 3515.45, "high": 3558.1, "low": 3515.28, "close": 3538.36, "volume": 26.3296, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 3537.27, "high": 3542.26, "low": 3532.69, "close": 3539.31, "volume": 5.3254, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 3543.67, "high": 3546.93, "low": 3529.28, "close": 3536.18, "volume": 8.3, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 3535.72, "high": 3542.06, "low": 3527.38, "close": 3534.46, "volume": 8.3413, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 3531.37, "high": 3575.9, "low": 3529.23, "close": 3569.88, "volume": 20.3349, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 3569.88, "high": 3576.42, "low": 3557.78, "close": 3576.39, "volume": 19.2918, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 3576.43, "high": 3580.84, "low": 3552.24, "close": 3562.7, "volume": 25.2651, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 3562.17, "high": 3572.44, "low": 3556.47, "close": 3565.83, "volume": 12.0617, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 3565.75, "high": 3585.18, "low": 3565.17, "close": 3577.34, "volume": 9.0137, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 3577.26, "high": 3599.96, "low": 3576.65, "close": 3585.8, "volume": 10.6135, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 3587.45, "high": 3616.37, "low": 3584.45, "close": 3608.13, "volume": 16.3716, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 3606.2, "high": 3608.41, "low": 3580.57, "close": 3580.86, "volume": 9.5184, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 3582.67, "high": 3584.44, "low": 3560.22, "close": 3561.9, "volume": 9.4, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 3561.8, "high": 3566.28, "low": 3516.76, "close": 3525.15, "volume": 20.3152, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 3522.17, "high": 3572.43, "low": 3522.17, "close": 3562.65, "volume": 20.287, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 3555.88, "high": 3567.5, "low": 3491.53, "close": 3530.67, "volume": 18.6888, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 3528.5, "high": 3528.5, "low": 3487.63, "close": 3496.06, "volume": 10.7226, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 3497.14, "high": 3509.04, "low": 3488.54, "close": 3508.53, "volume": 5.212, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 3509.3, "high": 3521.03, "low": 3476.14, "close": 3506.07, "volume": 25.0263, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 3502.53, "high": 3521.9, "low": 3500.25, "close": 3512.82, "volume": 63.4739, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 3510.58, "high": 3515.65, "low": 3495.97, "close": 3503.64, "volume": 15.8303, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 3505.87, "high": 3518.52, "low": 3498.69, "close": 3518.52, "volume": 11.8737, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 3518.52, "high": 3530.04, "low": 3514.08, "close": 3521.79, "volume": 11.5221, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 3521.81, "high": 3521.81, "low": 3497.82, "close": 3498.33, "volume": 11.0332, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 3502.73, "high": 3511.15, "low": 3501.14, "close": 3506.63, "volume": 4.688, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 3505.37, "high": 3511.34, "low": 3492.29, "close": 3506.23, "volume": 13.6906, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 3501.45, "high": 3524.0, "low": 3501.45, "close": 3522.27, "volume": 14.9998, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 3521.54, "high": 3523.97, "low": 3504.2, "close": 3510.78, "volume": 4.9398, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 3509.66, "high": 3528.57, "low": 3504.14, "close": 3521.62, "volume": 9.6918, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 3521.36, "high": 3536.8, "low": 3521.36, "close": 3531.45, "volume": 12.1154, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 3531.42, "high": 3548.51, "low": 3529.5, "close": 3545.87, "volume": 9.2275, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 3545.81, "high": 3548.53, "low": 3537.72, "close": 3539.34, "volume": 9.865, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 3542.78, "high": 3543.47, "low": 3527.38, "close": 3531.04, "volume": 1.6915, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 3531.84, "high": 3535.0, "low": 3510.01, "close": 3517.16, "volume": 2.5479, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 3518.13, "high": 3526.08, "low": 3515.04, "close": 3523.32, "volume": 4.4101, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 3523.75, "high": 3528.31, "low": 3510.91, "close": 3512.53, "volume": 1.1422, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 3517.6, "high": 3530.95, "low": 3506.91, "close": 3527.36, "volume": 42.7858, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 3526.58, "high": 3540.59, "low": 3526.58, "close": 3533.32, "volume": 8.0645, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 3530.57, "high": 3531.06, "low": 3490.36, "close": 3497.11, "volume": 10.8442, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 3494.4, "high": 3494.4, "low": 3452.19, "close": 3464.92, "volume": 32.6839, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 3464.26, "high": 3474.91, "low": 3440.95, "close": 3445.37, "volume": 31.8986, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 3444.03, "high": 3457.89, "low": 3440.58, "close": 3442.63, "volume": 9.8516, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 3440.55, "high": 3451.87, "low": 3410.99, "close": 3425.0, "volume": 24.0424, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 3424.99, "high": 3426.48, "low": 3305.09, "close": 3329.98, "volume": 134.9397, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 3326.67, "high": 3338.87, "low": 3150.0, "close": 3220.0, "volume": 187.8497, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 3219.4, "high": 3242.81, "low": 3193.41, "close": 3211.99, "volume": 105.9004, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 3204.2, "high": 3255.43, "low": 3204.19, "close": 3230.79, "volume": 41.874, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 3228.47, "high": 3228.48, "low": 3210.41, "close": 3216.79, "volume": 18.8525, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 3221.29, "high": 3229.12, "low": 3212.16, "close": 3219.94, "volume": 19.5297, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 3224.55, "high": 3249.04, "low": 3209.95, "close": 3243.59, "volume": 17.1048, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 3242.29, "high": 3243.47, "low": 3227.24, "close": 3234.32, "volume": 11.1849, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 3234.8, "high": 3234.8, "low": 3160.0, "close": 3160.02, "volume": 54.4248, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 3171.02, "high": 3216.0, "low": 3171.02, "close": 3208.79, "volume": 12.1396, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 3213.65, "high": 3235.2, "low": 3208.55, "close": 3232.91, "volume": 17.3987, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 3232.14, "high": 3271.0, "low": 3229.63, "close": 3264.13, "volume": 7.5442, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 3261.29, "high": 3269.65, "low": 3255.74, "close": 3255.74, "volume": 17.9785, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 3255.18, "high": 3272.15, "low": 3252.4, "close": 3267.84, "volume": 13.9443, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 3272.77, "high": 3274.83, "low": 3256.92, "close": 3269.43, "volume": 10.0587, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 3267.75, "high": 3270.65, "low": 3256.63, "close": 3259.45, "volume": 1.2709, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 3259.61, "high": 3272.85, "low": 3259.48, "close": 3271.2, "volume": 1.9999, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 3271.16, "high": 3282.71, "low": 3270.0, "close": 3280.6, "volume": 2.4695, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 3278.3, "high": 3302.3, "low": 3273.05, "close": 3277.65, "volume": 22.7326, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 3280.36, "high": 3297.3, "low": 3270.0, "close": 3290.75, "volume": 0.9921, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 3288.19, "high": 3298.32, "low": 3275.95, "close": 3275.95, "volume": 1.0509, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 3279.26, "high": 3280.13, "low": 3257.31, "close": 3268.18, "volume": 19.2173, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 3268.3, "high": 3296.0, "low": 3262.3, "close": 3278.0, "volume": 20.1268, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 3280.46, "high": 3287.03, "low": 3241.99, "close": 3249.58, "volume": 31.0336, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 3251.4, "high": 3251.4, "low": 3197.96, "close": 3207.67, "volume": 30.138, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 3212.89, "high": 3239.21, "low": 3195.22, "close": 3236.88, "volume": 41.3436, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 3238.55, "high": 3238.55, "low": 3100.0, "close": 3106.9, "volume": 142.8796, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 3106.89, "high": 3106.9, "low": 2907.72, "close": 2922.87, "volume": 193.8062, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 2924.79, "high": 2958.21, "low": 2870.41, "close": 2958.21, "volume": 115.2229, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 2946.15, "high": 3036.35, "low": 2914.09, "close": 3027.6, "volume": 137.3877, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 3025.97, "high": 3065.97, "low": 3000.01, "close": 3002.71, "volume": 59.7511, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 3001.74, "high": 3019.69, "low": 2915.42, "close": 2963.26, "volume": 30.3978, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 2969.67, "high": 3009.17, "low": 2936.98, "close": 2997.13, "volume": 13.1499, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 2994.72, "high": 3005.77, "low": 2957.09, "close": 2964.96, "volume": 7.1686, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 2958.83, "high": 2974.6, "low": 2923.38, "close": 2974.6, "volume": 9.4961, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 2966.71, "high": 3045.27, "low": 2966.71, "close": 3042.2, "volume": 13.9833, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 3038.86, "high": 3075.82, "low": 3036.08, "close": 3072.54, "volume": 10.4756, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 3071.42, "high": 3095.69, "low": 3055.34, "close": 3089.52, "volume": 12.0569, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 3096.48, "high": 3099.9, "low": 3072.84, "close": 3082.05, "volume": 2.5152, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 3082.59, "high": 3096.03, "low": 3060.0, "close": 3067.27, "volume": 3.4823, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 3070.23, "high": 3070.23, "low": 3026.63, "close": 3040.2, "volume": 6.2567, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 3040.28, "high": 3065.97, "low": 3033.43, "close": 3058.55, "volume": 2.042, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 3058.67, "high": 3058.67, "low": 3014.61, "close": 3028.98, "volume": 2.9637, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 3028.98, "high": 3065.97, "low": 3025.37, "close": 3045.85, "volume": 2.0885, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 3049.38, "high": 3066.84, "low": 3028.89, "close": 3039.46, "volume": 2.0834, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 3028.43, "high": 3055.97, "low": 3008.59, "close": 3034.67, "volume": 4.395, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 3038.6, "high": 3073.09, "low": 3034.67, "close": 3054.39, "volume": 6.79, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 3053.09, "high": 3099.43, "low": 3053.09, "close": 3078.47, "volume": 15.1335, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 3077.89, "high": 3091.59, "low": 2994.72, "close": 3054.76, "volume": 26.3023, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 3056.39, "high": 3091.8, "low": 3041.24, "close": 3082.32, "volume": 21.3997, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 3082.94, "high": 3085.56, "low": 3064.71, "close": 3073.72, "volume": 12.1553, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 3073.72, "high": 3089.21, "low": 3061.05, "close": 3067.34, "volume": 10.0783, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 3070.45, "high": 3073.33, "low": 3050.03, "close": 3068.0, "volume": 28.0968, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 3066.59, "high": 3168.35, "low": 3066.59, "close": 3158.02, "volume": 75.1021, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 3162.2, "high": 3174.05, "low": 3148.32, "close": 3155.96, "volume": 9.1218, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 3148.68, "high": 3152.19, "low": 3105.04, "close": 3113.63, "volume": 18.835, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 3114.4, "high": 3131.5, "low": 3103.28, "close": 3125.22, "volume": 15.6841, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 3125.77, "high": 3145.22, "low": 3125.77, "close": 3137.96, "volume": 21.6772, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 3145.1, "high": 3161.83, "low": 3136.06, "close": 3151.6, "volume": 5.2493, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 3152.4, "high": 3153.8, "low": 3129.59, "close": 3143.24, "volume": 5.4554, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 3143.24, "high": 3160.12, "low": 3138.51, "close": 3157.74, "volume": 0.8534, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 3160.92, "high": 3259.07, "low": 3158.51, "close": 3240.25, "volume": 27.3725, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 3242.68, "high": 3249.17, "low": 3225.88, "close": 3243.04, "volume": 9.2172, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 3241.71, "high": 3263.67, "low": 3238.87, "close": 3250.38, "volume": 6.1841, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 3247.8, "high": 3260.55, "low": 3234.46, "close": 3255.19, "volume": 10.1749, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 3252.49, "high": 3268.02, "low": 3251.08, "close": 3260.89, "volume": 1.8676, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 3259.87, "high": 3277.84, "low": 3229.01, "close": 3229.05, "volume": 14.6261, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 3231.74, "high": 3241.53, "low": 3224.88, "close": 3235.28, "volume": 2.8631, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 3234.12, "high": 3236.93, "low": 3194.56, "close": 3200.94, "volume": 33.2835, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 3200.65, "high": 3206.1, "low": 3142.01, "close": 3142.01, "volume": 25.7401, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 3142.7, "high": 3163.06, "low": 3129.59, "close": 3163.06, "volume": 19.3712, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 3162.45, "high": 3177.89, "low": 3133.36, "close": 3136.97, "volume": 30.8335, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 3137.06, "high": 3171.25, "low": 3095.98, "close": 3112.52, "volume": 23.8427, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 3118.43, "high": 3123.81, "low": 3053.24, "close": 3058.45, "volume": 46.1885, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 3060.5, "high": 3114.65, "low": 3037.13, "close": 3104.53, "volume": 43.7556, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 3100.5, "high": 3116.43, "low": 3078.44, "close": 3083.79, "volume": 5.1157, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 3088.08, "high": 3113.22, "low": 3067.82, "close": 3104.42, "volume": 11.6579, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 3104.44, "high": 3128.74, "low": 3086.37, "close": 3128.74, "volume": 13.3349, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 3126.0, "high": 3126.0, "low": 3090.98, "close": 3099.18, "volume": 2.6403, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 3093.78, "high": 3107.59, "low": 3061.52, "close": 3078.92, "volume": 10.5399, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 3077.26, "high": 3120.21, "low": 3072.98, "close": 3078.07, "volume": 9.9139, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 3077.2, "high": 3098.13, "low": 3053.42, "close": 3094.88, "volume": 5.0643, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 3093.19, "high": 3106.66, "low": 3057.0, "close": 3069.01, "volume": 8.6546, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 3070.04, "high": 3077.89, "low": 2994.42, "close": 3021.73, "volume": 18.5503, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 3031.05, "high": 3057.58, "low": 3027.66, "close": 3049.07, "volume": 6.2369, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 3049.65, "high": 3086.73, "low": 3049.65, "close": 3081.78, "volume": 4.0288, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 3081.82, "high": 3126.15, "low": 3081.82, "close": 3103.51, "volume": 12.1471, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 3107.03, "high": 3107.42, "low": 3079.49, "close": 3083.57, "volume": 0.4334, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 3086.59, "high": 3101.6, "low": 3075.92, "close": 3077.1, "volume": 1.6255, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 3081.77, "high": 3088.47, "low": 3005.66, "close": 3047.42, "volume": 40.0662, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 3050.55, "high": 3096.93, "low": 3044.44, "close": 3092.11, "volume": 6.8057, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 3095.04, "high": 3095.04, "low": 3064.71, "close": 3073.54, "volume": 2.9428, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 3071.04, "high": 3094.59, "low": 3039.8, "close": 3059.56, "volume": 152.5621, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 3060.85, "high": 3091.2, "low": 3037.74, "close": 3044.37, "volume": 18.4577, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 3042.61, "high": 3053.05, "low": 3009.92, "close": 3009.92, "volume": 18.8588, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 3012.22, "high": 3058.63, "low": 2995.08, "close": 3053.46, "volume": 17.4416, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 3053.55, "high": 3083.1, "low": 3032.32, "close": 3036.71, "volume": 5.6596, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 3040.78, "high": 3075.82, "low": 3040.78, "close": 3067.57, "volume": 4.7066, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 3071.31, "high": 3077.08, "low": 3055.96, "close": 3062.57, "volume": 24.986, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 3058.29, "high": 3067.83, "low": 3050.0, "close": 3067.77, "volume": 7.747, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 3067.41, "high": 3116.97, "low": 3067.41, "close": 3104.53, "volume": 18.1681, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 3105.54, "high": 3105.54, "low": 3080.75, "close": 3093.37, "volume": 12.0874, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 3092.69, "high": 3095.56, "low": 3078.71, "close": 3084.91, "volume": 2.111, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 3082.8, "high": 3106.1, "low": 3077.09, "close": 3094.09, "volume": 1.1196, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 3093.42, "high": 3096.42, "low": 3071.61, "close": 3094.75, "volume": 8.7653, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 3092.81, "high": 3103.99, "low": 3074.28, "close": 3083.68, "volume": 14.3734, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 3085.18, "high": 3096.55, "low": 3083.01, "close": 3089.18, "volume": 1.0979, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 3093.6, "high": 3122.92, "low": 3086.69, "close": 3114.01, "volume": 3.6493, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 3115.44, "high": 3119.84, "low": 3087.16, "close": 3088.3, "volume": 6.1684, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 3088.45, "high": 3096.84, "low": 3083.31, "close": 3093.74, "volume": 14.6085, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 3092.24, "high": 3092.24, "low": 3066.8, "close": 3077.99, "volume": 2.6953, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 3077.93, "high": 3085.47, "low": 3068.38, "close": 3071.02, "volume": 0.8441, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 3073.43, "high": 3086.4, "low": 3071.07, "close": 3078.11, "volume": 3.1986, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 3078.1, "high": 3078.1, "low": 3055.96, "close": 3059.11, "volume": 2.223, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 3063.0, "high": 3071.02, "low": 3037.89, "close": 3040.19, "volume": 8.7805, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 3043.7, "high": 3050.69, "low": 3016.81, "close": 3027.07, "volume": 4.0787, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 3032.78, "high": 3062.18, "low": 3026.85, "close": 3043.92, "volume": 11.2898, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 3033.43, "high": 3038.05, "low": 2945.22, "close": 2979.08, "volume": 61.2274, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 2985.71, "high": 2994.0, "low": 2926.96, "close": 2947.4, "volume": 51.3794, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 2945.74, "high": 2999.87, "low": 2915.76, "close": 2949.83, "volume": 35.3358, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 2958.83, "high": 3006.37, "low": 2956.24, "close": 3003.26, "volume": 11.4729, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 3001.21, "high": 3042.67, "low": 2999.67, "close": 3027.47, "volume": 24.2055, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 3027.57, "high": 3027.57, "low": 2983.68, "close": 3003.76, "volume": 16.3047, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 3003.29, "high": 3011.25, "low": 2965.95, "close": 2971.73, "volume": 3.8508, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 2976.72, "high": 3013.99, "low": 2976.72, "close": 2997.38, "volume": 4.5092, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 2997.25, "high": 3007.14, "low": 2989.48, "close": 3006.25, "volume": 0.325, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 3008.59, "high": 3012.83, "low": 2978.21, "close": 2983.95, "volume": 1.2092, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 2986.49, "high": 2995.83, "low": 2953.82, "close": 2992.54, "volume": 6.1126, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 2990.9, "high": 3010.72, "low": 2987.94, "close": 3001.0, "volume": 5.255, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 3001.37, "high": 3013.99, "low": 2990.65, "close": 3008.93, "volume": 4.798, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 3012.83, "high": 3035.01, "low": 3012.49, "close": 3026.85, "volume": 3.5659, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 3024.03, "high": 3031.42, "low": 3010.2, "close": 3015.03, "volume": 2.2343, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 3013.88, "high": 3019.71, "low": 2980.12, "close": 2980.12, "volume": 8.7502, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 2986.93, "high": 2992.17, "low": 2957.58, "close": 2971.83, "volume": 2.1281, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 2971.83, "high": 2987.81, "low": 2963.5, "close": 2974.68, "volume": 1.0747, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 2973.06, "high": 2991.63, "low": 2954.98, "close": 2983.55, "volume": 2.4877, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 2983.47, "high": 3010.2, "low": 2983.47, "close": 3006.85, "volume": 5.9763, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 3004.52, "high": 3013.99, "low": 2999.32, "close": 3011.91, "volume": 0.5057, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 3011.92, "high": 3063.05, "low": 3011.92, "close": 3049.83, "volume": 26.9268, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 3048.7, "high": 3052.11, "low": 2986.9, "close": 3023.71, "volume": 6.5073, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 3025.76, "high": 3050.36, "low": 3010.2, "close": 3050.36, "volume": 4.779, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 3045.22, "high": 3091.2, "low": 3035.35, "close": 3076.56, "volume": 7.8915, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 3080.75, "high": 3093.04, "low": 3058.36, "close": 3070.25, "volume": 10.9164, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 3067.39, "high": 3081.42, "low": 3057.45, "close": 3059.03, "volume": 18.1006, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 3062.76, "high": 3066.42, "low": 3034.48, "close": 3039.77, "volume": 7.7606, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 3042.7, "high": 3055.96, "low": 3019.63, "close": 3048.71, "volume": 5.3714, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 3052.67, "high": 3066.34, "low": 3049.36, "close": 3062.77, "volume": 6.9568, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 3067.16, "high": 3073.17, "low": 3058.85, "close": 3064.57, "volume": 6.2174, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 3064.6, "high": 3075.34, "low": 3063.22, "close": 3066.78, "volume": 1.7093, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 3068.38, "high": 3078.08, "low": 3058.59, "close": 3070.24, "volume": 4.2288, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 3071.61, "high": 3077.08, "low": 3062.73, "close": 3065.3, "volume": 3.6743, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 3063.12, "high": 3069.67, "low": 3041.81, "close": 3042.8, "volume": 4.5923, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 3041.82, "high": 3041.82, "low": 2930.7, "close": 2943.56, "volume": 39.7593, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 2942.9, "high": 2950.06, "low": 2863.6, "close": 2939.27, "volume": 82.2426, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 2939.73, "high": 2999.21, "low": 2939.24, "close": 2984.32, "volume": 22.3804, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 2981.96, "high": 3023.36, "low": 2977.53, "close": 3003.13, "volume": 17.1644, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 3008.63, "high": 3016.09, "low": 2982.73, "close": 2999.96, "volume": 9.0469, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 3002.35, "high": 3107.91, "low": 2989.17, "close": 3104.07, "volume": 23.4335, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 3098.99, "high": 3125.42, "low": 3068.77, "close": 3083.46, "volume": 12.7862, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 3082.83, "high": 3122.48, "low": 3078.3, "close": 3111.12, "volume": 12.6987, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 3111.53, "high": 3116.43, "low": 3093.35, "close": 3102.17, "volume": 2.0928, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 3102.2, "high": 3115.0, "low": 3083.1, "close": 3098.06, "volume": 11.8286, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 3098.64, "high": 3115.0, "low": 3092.62, "close": 3105.46, "volume": 8.2049, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 3101.03, "high": 3115.0, "low": 3091.58, "close": 3095.69, "volume": 8.8119, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 3098.78, "high": 3105.04, "low": 3080.75, "close": 3096.83, "volume": 5.1882, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 3098.15, "high": 3100.56, "low": 3055.96, "close": 3076.43, "volume": 8.9518, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 3076.43, "high": 3093.13, "low": 3076.42, "close": 3081.38, "volume": 16.2934, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 3081.86, "high": 3081.86, "low": 3045.68, "close": 3059.99, "volume": 4.2695, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 3063.69, "high": 3086.51, "low": 3056.5, "close": 3083.71, "volume": 3.3452, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 3081.27, "high": 3082.21, "low": 3062.57, "close": 3075.64, "volume": 6.6079, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 3074.42, "high": 3106.66, "low": 3074.42, "close": 3103.0, "volume": 10.8262, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 3103.0, "high": 3103.0, "low": 3070.32, "close": 3076.09, "volume": 13.5558, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 3078.97, "high": 3095.03, "low": 3070.8, "close": 3094.12, "volume": 17.7255, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 3095.63, "high": 3102.17, "low": 3069.52, "close": 3070.55, "volume": 14.8406, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 3069.21, "high": 3069.21, "low": 3021.24, "close": 3059.42, "volume": 10.9214, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 3054.51, "high": 3064.71, "low": 3025.37, "close": 3033.47, "volume": 8.2795, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 3034.15, "high": 3055.96, "low": 3019.63, "close": 3055.03, "volume": 4.8551, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 3049.6, "high": 3065.54, "low": 3048.94, "close": 3053.2, "volume": 8.1351, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 3054.22, "high": 3056.41, "low": 3049.89, "close": 3054.4, "volume": 2.6533, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 3055.81, "high": 3062.67, "low": 3047.89, "close": 3061.39, "volume": 22.0213, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 3060.46, "high": 3065.97, "low": 3056.5, "close": 3062.4, "volume": 9.8791, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 3060.55, "high": 3064.97, "low": 3054.61, "close": 3064.01, "volume": 1.6302, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 3061.75, "high": 3068.75, "low": 3059.93, "close": 3059.95, "volume": 1.9399, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 3060.2, "high": 3060.2, "low": 3045.64, "close": 3046.91, "volume": 2.0411, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 3044.8, "high": 3044.82, "low": 3030.79, "close": 3040.2, "volume": 1.5572, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 3040.82, "high": 3043.47, "low": 3032.24, "close": 3038.11, "volume": 1.8272, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 3038.12, "high": 3053.05, "low": 3036.85, "close": 3047.57, "volume": 2.7312, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 3046.05, "high": 3061.76, "low": 3044.7, "close": 3060.43, "volume": 1.2595, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 3058.03, "high": 3067.41, "low": 3056.96, "close": 3059.57, "volume": 3.2349, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 3062.24, "high": 3067.82, "low": 3056.35, "close": 3066.75, "volume": 5.6405, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 3063.22, "high": 3111.85, "low": 3055.48, "close": 3106.11, "volume": 26.0145, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 3106.62, "high": 3114.65, "low": 3089.77, "close": 3101.89, "volume": 36.6854, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 3100.78, "high": 3164.22, "low": 3100.59, "close": 3152.57, "volume": 18.4262, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 3155.95, "high": 3161.71, "low": 3134.23, "close": 3137.28, "volume": 15.0801, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 3140.28, "high": 3149.64, "low": 3129.91, "close": 3149.58, "volume": 17.4451, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 3146.57, "high": 3169.44, "low": 3146.57, "close": 3152.99, "volume": 19.1218, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 3153.02, "high": 3161.49, "low": 3145.93, "close": 3147.0, "volume": 6.2301, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 3154.31, "high": 3154.68, "low": 3141.56, "close": 3141.56, "volume": 5.1933, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 3142.09, "high": 3156.55, "low": 3139.96, "close": 3152.66, "volume": 7.1328, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 3152.66, "high": 3152.8, "low": 3125.71, "close": 3135.95, "volume": 5.839, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 3136.18, "high": 3154.47, "low": 3136.14, "close": 3150.72, "volume": 4.3176, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 3149.04, "high": 3185.17, "low": 3145.16, "close": 3176.87, "volume": 5.8685, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 3176.87, "high": 3193.81, "low": 3164.52, "close": 3165.62, "volume": 4.5556, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 3165.07, "high": 3178.74, "low": 3156.01, "close": 3175.59, "volume": 3.8854, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 3173.91, "high": 3186.55, "low": 3170.0, "close": 3175.3, "volume": 6.0463, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 3172.38, "high": 3189.09, "low": 3172.38, "close": 3178.5, "volume": 5.6874, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 3178.15, "high": 3183.65, "low": 3165.94, "close": 3178.37, "volume": 1.9374, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 3176.77, "high": 3183.78, "low": 3169.86, "close": 3170.26, "volume": 2.5725, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 3170.26, "high": 3173.97, "low": 3162.58, "close": 3169.42, "volume": 1.185, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 3169.69, "high": 3171.25, "low": 3154.45, "close": 3170.8, "volume": 0.2621, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 3171.69, "high": 3180.86, "low": 3158.72, "close": 3165.49, "volume": 1.5207, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 3169.46, "high": 3173.82, "low": 3155.7, "close": 3156.32, "volume": 0.7378, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 3156.34, "high": 3167.56, "low": 3138.93, "close": 3145.18, "volume": 4.4776, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 3147.22, "high": 3153.48, "low": 3142.7, "close": 3149.46, "volume": 2.1467, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 3149.77, "high": 3164.7, "low": 3148.93, "close": 3159.44, "volume": 7.494, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 3159.64, "high": 3159.64, "low": 3116.3, "close": 3136.5, "volume": 6.9566, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 3137.14, "high": 3149.03, "low": 3131.5, "close": 3149.03, "volume": 12.0689, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 3148.79, "high": 3148.79, "low": 3139.59, "close": 3143.45, "volume": 1.302, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 3147.46, "high": 3152.97, "low": 3138.32, "close": 3138.32, "volume": 7.214, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 3137.96, "high": 3151.53, "low": 3128.88, "close": 3147.0, "volume": 3.5553, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 3149.32, "high": 3167.56, "low": 3143.37, "close": 3147.39, "volume": 2.5787, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 3142.7, "high": 3161.71, "low": 3140.56, "close": 3156.25, "volume": 4.7526, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 3156.22, "high": 3156.22, "low": 3142.7, "close": 3144.32, "volume": 0.8838, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 3147.54, "high": 3165.0, "low": 3145.11, "close": 3153.62, "volume": 2.6219, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 3148.37, "high": 3189.4, "low": 3138.93, "close": 3142.14, "volume": 7.1733, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 3141.03, "high": 3146.66, "low": 3129.63, "close": 3146.66, "volume": 4.6308, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 3147.14, "high": 3204.94, "low": 3146.71, "close": 3189.2, "volume": 13.4556, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 3186.14, "high": 3200.07, "low": 3181.75, "close": 3191.98, "volume": 15.9519, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 3193.47, "high": 3227.79, "low": 3191.86, "close": 3224.17, "volume": 8.7416, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 3227.4, "high": 3233.43, "low": 3216.81, "close": 3217.25, "volume": 9.6599, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 3220.06, "high": 3227.43, "low": 3203.0, "close": 3203.17, "volume": 6.7624, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 3204.48, "high": 3214.93, "low": 3197.34, "close": 3204.93, "volume": 3.1176, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 3202.97, "high": 3217.1, "low": 3201.49, "close": 3210.02, "volume": 0.8923, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 3212.07, "high": 3222.8, "low": 3209.63, "close": 3211.06, "volume": 4.7274, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 3209.3, "high": 3209.78, "low": 3190.33, "close": 3192.87, "volume": 2.3648, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 3194.53, "high": 3205.66, "low": 3186.55, "close": 3200.06, "volume": 11.4416, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 3200.07, "high": 3209.44, "low": 3179.58, "close": 3190.0, "volume": 25.8492, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 3196.27, "high": 3205.66, "low": 3180.79, "close": 3180.79, "volume": 5.8634, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 3184.3, "high": 3184.89, "low": 3166.09, "close": 3183.52, "volume": 4.6832, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 3181.88, "high": 3199.0, "low": 3170.72, "close": 3182.64, "volume": 5.0735, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 3184.0, "high": 3214.94, "low": 3184.0, "close": 3199.71, "volume": 7.5547, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 3195.77, "high": 3201.77, "low": 3190.81, "close": 3191.46, "volume": 10.0036, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 3193.4, "high": 3194.42, "low": 3176.49, "close": 3188.58, "volume": 4.2981, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 3187.42, "high": 3201.46, "low": 3183.71, "close": 3187.68, "volume": 2.8635, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 3189.38, "high": 3197.96, "low": 3181.27, "close": 3195.34, "volume": 28.5473, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 3198.6, "high": 3221.59, "low": 3197.77, "close": 3217.94, "volume": 4.847, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 3217.94, "high": 3221.17, "low": 3195.77, "close": 3198.9, "volume": 8.7199, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 3198.87, "high": 3215.01, "low": 3196.78, "close": 3210.78, "volume": 7.7519, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 3216.1, "high": 3219.4, "low": 3202.78, "close": 3205.6, "volume": 9.1211, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 3205.78, "high": 3215.16, "low": 3190.81, "close": 3190.81, "volume": 11.52, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 3195.65, "high": 3199.73, "low": 3181.97, "close": 3183.25, "volume": 8.053, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 3184.43, "high": 3191.83, "low": 3170.46, "close": 3173.67, "volume": 1.2699, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 3176.14, "high": 3187.01, "low": 3173.02, "close": 3181.67, "volume": 1.8174, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 3184.74, "high": 3190.42, "low": 3170.46, "close": 3171.84, "volume": 1.5492, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 3176.45, "high": 3176.45, "low": 3152.76, "close": 3160.77, "volume": 5.2159, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 3159.05, "high": 3170.96, "low": 3154.46, "close": 3168.35, "volume": 50.651, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 3171.25, "high": 3171.82, "low": 3162.51, "close": 3165.84, "volume": 1.2773, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 3168.07, "high": 3185.76, "low": 3168.07, "close": 3180.52, "volume": 0.896, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 3182.03, "high": 3182.03, "low": 3168.5, "close": 3179.25, "volume": 2.1095, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 3177.95, "high": 3189.48, "low": 3176.73, "close": 3186.9, "volume": 1.3801, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 3187.67, "high": 3207.23, "low": 3175.89, "close": 3205.42, "volume": 15.2516, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 3207.95, "high": 3262.71, "low": 3206.25, "close": 3245.56, "volume": 73.5525, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 3246.21, "high": 3246.83, "low": 3220.86, "close": 3221.18, "volume": 19.823, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 3226.52, "high": 3238.87, "low": 3219.4, "close": 3231.93, "volume": 9.8613, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 3230.7, "high": 3244.22, "low": 3226.0, "close": 3234.75, "volume": 1.9858, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 3236.75, "high": 3237.64, "low": 3221.07, "close": 3225.5, "volume": 22.2655, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 3227.59, "high": 3228.68, "low": 3213.94, "close": 3218.42, "volume": 16.591, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 3218.1, "high": 3218.95, "low": 3187.55, "close": 3205.71, "volume": 14.5493, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 3205.44, "high": 3209.95, "low": 3200.64, "close": 3204.47, "volume": 6.1286, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 3206.66, "high": 3217.71, "low": 3206.29, "close": 3213.02, "volume": 0.3357, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 3213.48, "high": 3220.48, "low": 3202.72, "close": 3220.48, "volume": 3.4976, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 3217.15, "high": 3231.8, "low": 3210.8, "close": 3228.47, "volume": 15.6499, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 3229.54, "high": 3247.0, "low": 3229.43, "close": 3241.01, "volume": 8.0004, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 3236.26, "high": 3236.26, "low": 3216.26, "close": 3233.79, "volume": 11.2116, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 3230.97, "high": 3244.22, "low": 3230.96, "close": 3235.12, "volume": 3.6782, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 3235.23, "high": 3272.77, "low": 3235.23, "close": 3269.43, "volume": 22.0892, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 3269.45, "high": 3270.98, "low": 3250.35, "close": 3256.01, "volume": 7.0118, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 3256.01, "high": 3258.46, "low": 3246.07, "close": 3255.35, "volume": 5.9201, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 3254.65, "high": 3265.27, "low": 3248.94, "close": 3248.94, "volume": 3.4205, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 3248.94, "high": 3259.38, "low": 3245.11, "close": 3253.11, "volume": 0.896, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 3250.87, "high": 3253.33, "low": 3242.94, "close": 3251.89, "volume": 8.1406, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 3251.93, "high": 3268.3, "low": 3246.11, "close": 3268.3, "volume": 6.2124, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 3262.55, "high": 3286.51, "low": 3262.55, "close": 3280.54, "volume": 42.9961, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 3280.39, "high": 3291.36, "low": 3268.06, "close": 3270.66, "volume": 14.2328, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 3268.38, "high": 3268.38, "low": 3240.0, "close": 3245.4, "volume": 20.2854, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 3249.08, "high": 3252.08, "low": 3192.0, "close": 3207.08, "volume": 90.3288, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 3215.56, "high": 3215.56, "low": 3168.96, "close": 3176.62, "volume": 32.0595, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 3173.94, "high": 3191.78, "low": 3159.13, "close": 3171.0, "volume": 17.9217, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 3176.36, "high": 3191.97, "low": 3176.36, "close": 3180.44, "volume": 4.9186, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 3178.43, "high": 3180.71, "low": 3126.94, "close": 3129.94, "volume": 10.7585, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 3124.92, "high": 3148.68, "low": 3106.24, "close": 3133.84, "volume": 9.4114, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 3135.63, "high": 3140.68, "low": 3118.23, "close": 3131.52, "volume": 16.0322, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 3131.76, "high": 3149.83, "low": 3128.0, "close": 3149.34, "volume": 6.1801, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 3149.01, "high": 3151.11, "low": 3122.29, "close": 3132.62, "volume": 6.7096, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 3131.29, "high": 3142.0, "low": 3114.15, "close": 3141.69, "volume": 6.5617, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 3136.29, "high": 3160.12, "low": 3135.47, "close": 3156.2, "volume": 6.8445, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 3155.72, "high": 3170.89, "low": 3143.83, "close": 3144.94, "volume": 7.3332, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 3144.26, "high": 3161.77, "low": 3125.28, "close": 3153.19, "volume": 5.1041, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 3154.94, "high": 3158.08, "low": 3142.7, "close": 3152.62, "volume": 11.1621, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 3148.46, "high": 3156.69, "low": 3129.63, "close": 3156.02, "volume": 9.3634, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 3156.92, "high": 3162.84, "low": 3142.73, "close": 3159.82, "volume": 1.7478, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 3159.81, "high": 3165.81, "low": 3155.07, "close": 3156.55, "volume": 1.3844, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 3157.36, "high": 3157.36, "low": 3130.78, "close": 3138.19, "volume": 4.2109, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 3137.48, "high": 3147.58, "low": 3126.21, "close": 3134.85, "volume": 1.2925, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 3136.26, "high": 3152.19, "low": 3131.5, "close": 3136.47, "volume": 0.6858, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 3136.46, "high": 3136.46, "low": 3075.0, "close": 3085.57, "volume": 28.9926, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 3082.18, "high": 3120.21, "low": 3082.18, "close": 3112.54, "volume": 3.298, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 3110.32, "high": 3153.48, "low": 3095.69, "close": 3108.74, "volume": 7.1345, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 3107.43, "high": 3126.15, "low": 3085.0, "close": 3124.49, "volume": 20.3755, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 3121.85, "high": 3143.62, "low": 3105.13, "close": 3110.49, "volume": 6.9098, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 3114.76, "high": 3166.33, "low": 3114.41, "close": 3158.03, "volume": 21.3567, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 3160.29, "high": 3165.23, "low": 3149.6, "close": 3158.33, "volume": 6.9154, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 3157.32, "high": 3169.27, "low": 3146.88, "close": 3158.11, "volume": 79.7656, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 3152.19, "high": 3171.25, "low": 3149.68, "close": 3169.68, "volume": 3.4933, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 3170.79, "high": 3173.43, "low": 3153.59, "close": 3163.92, "volume": 12.4132, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 3162.51, "high": 3178.37, "low": 3157.17, "close": 3173.52, "volume": 4.9956, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 3172.67, "high": 3190.0, "low": 3169.22, "close": 3170.1, "volume": 18.9026, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 3170.14, "high": 3170.14, "low": 3158.1, "close": 3159.44, "volume": 1.3728, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 3161.81, "high": 3165.26, "low": 3153.3, "close": 3158.22, "volume": 3.0233, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 3156.17, "high": 3157.54, "low": 3136.55, "close": 3147.0, "volume": 11.0084, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 3147.23, "high": 3160.12, "low": 3126.57, "close": 3150.46, "volume": 8.4185, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 3149.71, "high": 3162.49, "low": 3148.63, "close": 3153.83, "volume": 5.6797, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 3156.06, "high": 3156.06, "low": 3140.95, "close": 3140.95, "volume": 1.5684, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 3139.92, "high": 3142.22, "low": 3129.93, "close": 3136.0, "volume": 0.4613, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 3132.26, "high": 3152.19, "low": 3129.91, "close": 3152.19, "volume": 3.7629, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 3150.9, "high": 3152.86, "low": 3136.86, "close": 3142.34, "volume": 7.458, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 3136.02, "high": 3143.93, "low": 3131.48, "close": 3137.48, "volume": 0.17, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 3133.88, "high": 3143.6, "low": 3133.88, "close": 3139.92, "volume": 1.4516, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 3140.82, "high": 3156.92, "low": 3140.49, "close": 3150.64, "volume": 1.1687, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 3151.19, "high": 3155.81, "low": 3121.71, "close": 3121.87, "volume": 12.3458, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 3126.72, "high": 3133.74, "low": 3125.8, "close": 3130.55, "volume": 4.5501, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 3127.45, "high": 3148.68, "low": 3120.21, "close": 3123.25, "volume": 2.3372, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 3128.67, "high": 3148.68, "low": 3111.55, "close": 3147.42, "volume": 10.1697, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 3145.9, "high": 3166.33, "low": 3122.34, "close": 3122.34, "volume": 9.015, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 3127.25, "high": 3131.87, "low": 3103.28, "close": 3119.41, "volume": 3.1839, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 3118.57, "high": 3128.64, "low": 3109.22, "close": 3121.01, "volume": 3.6593, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 3121.01, "high": 3146.17, "low": 3119.24, "close": 3142.01, "volume": 6.9009, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 3143.3, "high": 3153.59, "low": 3143.3, "close": 3151.4, "volume": 4.4685, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 3151.4, "high": 3151.4, "low": 3135.17, "close": 3135.17, "volume": 2.6697, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 3134.29, "high": 3147.98, "low": 3133.86, "close": 3141.68, "volume": 3.8261, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 3145.52, "high": 3152.86, "low": 3141.13, "close": 3151.42, "volume": 4.7102, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 3149.74, "high": 3151.74, "low": 3122.29, "close": 3130.08, "volume": 2.3183, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 3130.72, "high": 3137.0, "low": 3127.9, "close": 3131.31, "volume": 2.0988, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 3130.86, "high": 3139.7, "low": 3087.16, "close": 3106.93, "volume": 4.6963, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 3107.75, "high": 3114.41, "low": 3069.18, "close": 3090.74, "volume": 28.3717, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 3092.03, "high": 3130.74, "low": 3091.49, "close": 3121.86, "volume": 9.2543, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 3120.94, "high": 3124.97, "low": 3115.98, "close": 3122.86, "volume": 4.0552, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 3122.2, "high": 3127.85, "low": 3118.31, "close": 3123.25, "volume": 2.9938, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 3124.24, "high": 3126.85, "low": 3110.05, "close": 3115.11, "volume": 3.4283, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 3117.95, "high": 3129.91, "low": 3116.29, "close": 3124.0, "volume": 0.6993, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 3121.8, "high": 3131.5, "low": 3121.78, "close": 3122.2, "volume": 1.1925, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 3120.31, "high": 3122.74, "low": 3113.52, "close": 3116.04, "volume": 0.5204, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 3115.99, "high": 3120.14, "low": 3109.8, "close": 3119.21, "volume": 1.8064, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 3117.82, "high": 3121.73, "low": 3108.93, "close": 3112.89, "volume": 0.5178, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 3114.21, "high": 3126.25, "low": 3109.02, "close": 3123.78, "volume": 1.4979, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 3122.17, "high": 3140.0, "low": 3122.17, "close": 3137.16, "volume": 4.8523, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 3139.25, "high": 3152.19, "low": 3134.87, "close": 3151.37, "volume": 6.483, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 3147.86, "high": 3163.43, "low": 3146.45, "close": 3149.72, "volume": 5.6359, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 3147.45, "high": 3156.34, "low": 3140.69, "close": 3144.6, "volume": 5.9207, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 3141.77, "high": 3160.48, "low": 3141.77, "close": 3157.72, "volume": 6.9636, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 3153.31, "high": 3258.28, "low": 3153.31, "close": 3252.29, "volume": 42.8977, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 3252.36, "high": 3277.0, "low": 3229.2, "close": 3254.57, "volume": 28.5385, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 3254.58, "high": 3254.58, "low": 3231.03, "close": 3235.01, "volume": 6.2745, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 3236.13, "high": 3244.23, "low": 3223.67, "close": 3234.44, "volume": 4.9776, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 3238.0, "high": 3250.0, "low": 3230.67, "close": 3243.65, "volume": 7.3469, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 3243.24, "high": 3251.93, "low": 3243.05, "close": 3246.48, "volume": 6.3126, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 3249.99, "high": 3263.16, "low": 3247.04, "close": 3250.0, "volume": 45.4711, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 3250.0, "high": 3257.74, "low": 3248.66, "close": 3255.77, "volume": 11.3883, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 3254.52, "high": 3273.24, "low": 3253.15, "close": 3267.43, "volume": 18.9428, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 3264.78, "high": 3310.93, "low": 3264.78, "close": 3310.93, "volume": 37.7437, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 3310.93, "high": 3327.23, "low": 3298.88, "close": 3307.26, "volume": 29.1168, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 3308.42, "high": 3310.0, "low": 3296.72, "close": 3298.12, "volume": 67.5182, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 3298.0, "high": 3317.72, "low": 3297.89, "close": 3311.81, "volume": 15.2237, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 3309.55, "high": 3319.04, "low": 3303.83, "close": 3317.95, "volume": 2.4732, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 3317.95, "high": 3327.91, "low": 3313.12, "close": 3315.0, "volume": 1.916, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 3316.99, "high": 3321.61, "low": 3306.24, "close": 3309.01, "volume": 2.6157, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 3310.21, "high": 3314.0, "low": 3300.25, "close": 3303.75, "volume": 0.4946, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 3308.11, "high": 3308.11, "low": 3286.59, "close": 3299.95, "volume": 2.6509, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 3299.3, "high": 3299.3, "low": 3274.47, "close": 3280.27, "volume": 4.6957, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 3282.07, "high": 3297.48, "low": 3282.07, "close": 3289.96, "volume": 13.4987, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 3285.93, "high": 3317.9, "low": 3282.54, "close": 3313.62, "volume": 3.4609, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 3307.92, "high": 3317.9, "low": 3302.84, "close": 3313.17, "volume": 9.2364, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 3313.19, "high": 3323.61, "low": 3312.32, "close": 3316.31, "volume": 12.0512, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 3316.31, "high": 3328.38, "low": 3308.95, "close": 3319.18, "volume": 22.6578, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 3316.85, "high": 3329.32, "low": 3313.15, "close": 3327.86, "volume": 4.1741, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 3324.51, "high": 3350.0, "low": 3318.19, "close": 3338.39, "volume": 13.0769, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 3339.4, "high": 3339.4, "low": 3316.1, "close": 3320.73, "volume": 2.6483, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 3317.54, "high": 3318.57, "low": 3309.79, "close": 3309.79, "volume": 5.256, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 3311.48, "high": 3313.62, "low": 3296.99, "close": 3305.2, "volume": 3.7694, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 3302.43, "high": 3308.01, "low": 3283.63, "close": 3289.37, "volume": 4.9265, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 3289.07, "high": 3289.07, "low": 3231.17, "close": 3261.69, "volume": 42.2843, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 3261.11, "high": 3283.03, "low": 3258.71, "close": 3280.36, "volume": 6.5592, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 3280.36, "high": 3283.24, "low": 3263.69, "close": 3276.22, "volume": 13.8713, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 3276.13, "high": 3276.13, "low": 3218.22, "close": 3223.53, "volume": 8.1191, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 3222.24, "high": 3224.9, "low": 3171.73, "close": 3172.54, "volume": 23.0088, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 3179.56, "high": 3203.81, "low": 3172.54, "close": 3199.9, "volume": 11.8616, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 3198.27, "high": 3204.2, "low": 3178.16, "close": 3202.36, "volume": 3.8373, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 3204.8, "high": 3205.66, "low": 3156.97, "close": 3178.77, "volume": 13.6455, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 3177.79, "high": 3188.85, "low": 3176.81, "close": 3184.24, "volume": 0.4848, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 3182.2, "high": 3182.2, "low": 3167.17, "close": 3172.38, "volume": 47.5683, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 3173.31, "high": 3186.55, "low": 3161.71, "close": 3178.4, "volume": 1.1892, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 3178.74, "high": 3194.86, "low": 3173.02, "close": 3177.05, "volume": 1.6342, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 3175.25, "high": 3177.44, "low": 3150.26, "close": 3160.13, "volume": 7.6565, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 3156.89, "high": 3174.51, "low": 3136.78, "close": 3173.76, "volume": 8.8738, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 3166.61, "high": 3175.37, "low": 3117.08, "close": 3132.23, "volume": 23.0115, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 3135.01, "high": 3180.82, "low": 3127.76, "close": 3173.48, "volume": 4.74, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 3174.37, "high": 3183.35, "low": 3167.28, "close": 3181.69, "volume": 15.8656, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 3185.13, "high": 3186.89, "low": 3153.92, "close": 3153.92, "volume": 17.2226, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 3165.47, "high": 3179.27, "low": 3161.29, "close": 3175.68, "volume": 4.8522, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 3172.44, "high": 3177.98, "low": 3162.06, "close": 3171.17, "volume": 5.7518, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 3173.87, "high": 3183.19, "low": 3164.08, "close": 3183.19, "volume": 2.6638, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 3183.24, "high": 3192.62, "low": 3173.46, "close": 3176.68, "volume": 1.8783, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 3175.86, "high": 3178.55, "low": 3165.99, "close": 3173.5, "volume": 7.3947, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 3175.79, "high": 3217.34, "low": 3175.79, "close": 3215.61, "volume": 3.7504, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 3217.52, "high": 3233.43, "low": 3213.9, "close": 3215.77, "volume": 7.1607, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 3218.7, "high": 3249.32, "low": 3202.91, "close": 3240.33, "volume": 4.6823, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 3242.12, "high": 3242.76, "low": 3173.08, "close": 3174.76, "volume": 11.3633, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 3174.5, "high": 3196.0, "low": 3150.65, "close": 3194.0, "volume": 3.2736, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 3191.74, "high": 3192.51, "low": 3175.85, "close": 3181.72, "volume": 4.1471, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 3181.68, "high": 3182.46, "low": 3168.93, "close": 3170.46, "volume": 1.227, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 3172.02, "high": 3175.39, "low": 3154.05, "close": 3167.78, "volume": 1.535, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 3164.68, "high": 3174.94, "low": 3164.68, "close": 3170.4, "volume": 0.1039, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 3172.0, "high": 3172.84, "low": 3154.05, "close": 3155.18, "volume": 1.5493, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 3157.28, "high": 3157.28, "low": 3058.68, "close": 3069.71, "volume": 37.9165, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 3070.85, "high": 3075.4, "low": 3035.05, "close": 3048.71, "volume": 28.3576, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 3049.15, "high": 3052.79, "low": 3035.0, "close": 3042.53, "volume": 5.97, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 3044.28, "high": 3044.28, "low": 3005.53, "close": 3007.86, "volume": 44.6873, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 3007.22, "high": 3018.86, "low": 2970.59, "close": 3007.65, "volume": 42.7863, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 3008.53, "high": 3025.48, "low": 2991.33, "close": 2996.36, "volume": 14.2662, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 2995.47, "high": 3035.68, "low": 2986.15, "close": 3021.93, "volume": 17.1771, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 3025.68, "high": 3028.72, "low": 2987.61, "close": 2999.15, "volume": 13.6929, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 2988.85, "high": 2995.64, "low": 2953.08, "close": 2987.63, "volume": 154.344, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 2983.7, "high": 2997.46, "low": 2976.3, "close": 2987.05, "volume": 11.3253, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 2983.83, "high": 2985.78, "low": 2956.66, "close": 2972.94, "volume": 12.4457, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 2975.76, "high": 2985.37, "low": 2918.48, "close": 2928.84, "volume": 65.7208, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 2938.79, "high": 2978.76, "low": 2936.73, "close": 2968.25, "volume": 23.6263, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 2970.96, "high": 2992.54, "low": 2970.96, "close": 2990.89, "volume": 64.5299, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 2985.35, "high": 3028.99, "low": 2985.35, "close": 3006.87, "volume": 10.0241, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 3006.0, "high": 3028.26, "low": 3001.52, "close": 3013.94, "volume": 3.8063, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 3015.0, "high": 3022.26, "low": 2988.53, "close": 2998.83, "volume": 22.9464, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 3002.11, "high": 3013.99, "low": 2980.0, "close": 3003.72, "volume": 8.9501, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 3005.72, "high": 3005.72, "low": 2971.74, "close": 2988.23, "volume": 39.485, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 2989.59, "high": 3007.36, "low": 2987.25, "close": 3005.35, "volume": 0.4563, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 3005.67, "high": 3012.83, "low": 3004.51, "close": 3008.37, "volume": 1.4888, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 3008.37, "high": 3009.4, "low": 2987.61, "close": 2996.17, "volume": 16.1326, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 2994.0, "high": 2998.95, "low": 2952.41, "close": 2957.79, "volume": 12.2232, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 2954.69, "high": 2955.32, "low": 2860.59, "close": 2869.37, "volume": 49.5807, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 2868.65, "high": 2870.26, "low": 2817.59, "close": 2861.77, "volume": 32.9557, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 2864.67, "high": 2890.97, "low": 2863.48, "close": 2877.92, "volume": 5.4242, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 2875.06, "high": 2894.7, "low": 2862.4, "close": 2892.35, "volume": 8.0917, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 2890.27, "high": 2903.96, "low": 2879.79, "close": 2903.96, "volume": 4.8664, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 2903.11, "high": 2930.77, "low": 2899.18, "close": 2918.41, "volume": 6.7191, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 2918.63, "high": 2920.87, "low": 2882.28, "close": 2888.96, "volume": 3.2882, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 2895.28, "high": 2911.1, "low": 2885.84, "close": 2905.43, "volume": 7.4269, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 2905.11, "high": 2905.43, "low": 2867.43, "close": 2886.74, "volume": 22.5345, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 2882.85, "high": 2912.31, "low": 2881.28, "close": 2890.89, "volume": 18.0583, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 2891.5, "high": 2931.11, "low": 2870.41, "close": 2920.94, "volume": 17.3173, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 2924.66, "high": 3013.99, "low": 2924.66, "close": 2992.2, "volume": 33.9962, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 2993.15, "high": 3001.88, "low": 2911.77, "close": 2924.55, "volume": 14.3136, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 2924.55, "high": 2945.54, "low": 2915.76, "close": 2945.5, "volume": 5.3604, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 2940.04, "high": 2975.96, "low": 2937.86, "close": 2968.06, "volume": 9.4348, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 2965.96, "high": 2978.76, "low": 2965.96, "close": 2967.15, "volume": 6.799, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 2968.77, "high": 2983.2, "low": 2966.17, "close": 2975.99, "volume": 8.0955, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 2975.11, "high": 2980.14, "low": 2945.9, "close": 2946.7, "volume": 6.8381, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 2953.55, "high": 2958.08, "low": 2894.28, "close": 2909.41, "volume": 10.0048, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 2905.75, "high": 2925.69, "low": 2901.07, "close": 2919.08, "volume": 7.1893, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 2919.41, "high": 2934.49, "low": 2919.41, "close": 2933.01, "volume": 9.0499, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 2928.09, "high": 2936.78, "low": 2916.45, "close": 2922.32, "volume": 2.6793, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 2920.72, "high": 2920.72, "low": 2899.1, "close": 2911.85, "volume": 1.5722, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 2917.43, "high": 2924.75, "low": 2909.42, "close": 2913.94, "volume": 0.8829, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 2914.75, "high": 2935.37, "low": 2914.75, "close": 2920.21, "volume": 2.5837, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 2918.59, "high": 2944.77, "low": 2917.59, "close": 2938.82, "volume": 1.7904, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 2940.83, "high": 2946.88, "low": 2935.53, "close": 2946.88, "volume": 1.4856, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 2945.28, "high": 2966.14, "low": 2941.04, "close": 2964.23, "volume": 7.2966, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 2964.23, "high": 3001.63, "low": 2964.23, "close": 2992.54, "volume": 9.993, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 2993.71, "high": 3011.68, "low": 2981.71, "close": 2983.37, "volume": 2.7954, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 2983.76, "high": 2986.78, "low": 2958.83, "close": 2967.18, "volume": 3.0974, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 2964.06, "high": 2996.51, "low": 2953.82, "close": 2993.51, "volume": 6.0575, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 2991.6, "high": 3001.27, "low": 2987.74, "close": 2991.62, "volume": 5.5268, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 2992.17, "high": 2994.87, "low": 2976.73, "close": 2983.56, "volume": 29.039, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 2983.55, "high": 2997.72, "low": 2976.66, "close": 2994.02, "volume": 0.7158, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 2994.61, "high": 3005.53, "low": 2974.4, "close": 2995.0, "volume": 6.9646, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 2993.98, "high": 2998.98, "low": 2982.53, "close": 2998.98, "volume": 4.7815, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 2997.77, "high": 3001.59, "low": 2970.99, "close": 2985.27, "volume": 15.069, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 2983.76, "high": 3015.04, "low": 2983.76, "close": 2991.33, "volume": 7.5528, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 2997.17, "high": 3013.99, "low": 2990.65, "close": 2997.83, "volume": 1.9199, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 2996.35, "high": 2999.61, "low": 2984.82, "close": 2985.97, "volume": 1.7524, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 2985.99, "high": 2994.71, "low": 2978.23, "close": 2986.13, "volume": 14.3455, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 2985.86, "high": 3013.99, "low": 2981.72, "close": 3007.45, "volume": 5.8033, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 3005.48, "high": 3035.39, "low": 3005.48, "close": 3012.72, "volume": 14.0176, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 3011.12, "high": 3023.0, "low": 3007.0, "close": 3010.4, "volume": 3.5017, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 3010.38, "high": 3018.06, "low": 2998.93, "close": 3001.96, "volume": 5.6273, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 3002.04, "high": 3004.71, "low": 2996.37, "close": 3002.34, "volume": 1.4612, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 2998.2, "high": 2998.2, "low": 2982.53, "close": 2982.99, "volume": 3.5226, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 2982.75, "high": 2988.91, "low": 2960.77, "close": 2966.99, "volume": 6.8717, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 2971.73, "high": 2983.5, "low": 2967.96, "close": 2975.56, "volume": 0.711, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 2973.08, "high": 2990.65, "low": 2972.82, "close": 2986.78, "volume": 4.0907, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 2984.97, "high": 2984.97, "low": 2960.43, "close": 2973.12, "volume": 0.7825, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 2969.42, "high": 2984.24, "low": 2962.94, "close": 2982.81, "volume": 1.873, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 2978.37, "high": 3041.9, "low": 2973.35, "close": 3034.71, "volume": 25.897, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 3037.35, "high": 3064.15, "low": 3032.57, "close": 3058.78, "volume": 15.4183, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 3064.71, "high": 3073.97, "low": 3044.77, "close": 3058.04, "volume": 8.6804, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 3055.22, "high": 3086.2, "low": 3050.73, "close": 3078.98, "volume": 7.0594, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 3079.47, "high": 3086.73, "low": 3063.88, "close": 3069.87, "volume": 3.6423, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 3067.22, "high": 3084.61, "low": 3065.01, "close": 3083.1, "volume": 13.7956, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 3079.54, "high": 3086.55, "low": 3068.68, "close": 3070.37, "volume": 6.2788, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 3068.98, "high": 3075.28, "low": 3064.43, "close": 3072.03, "volume": 3.7276, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 3072.64, "high": 3126.36, "low": 3072.44, "close": 3114.35, "volume": 18.4621, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 3114.48, "high": 3117.84, "low": 3094.74, "close": 3110.86, "volume": 6.708, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 3113.65, "high": 3115.37, "low": 3103.95, "close": 3112.0, "volume": 3.3708, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 3110.17, "high": 3118.65, "low": 3102.09, "close": 3104.06, "volume": 8.7787, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 3103.26, "high": 3126.15, "low": 3099.43, "close": 3123.76, "volume": 14.735, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 3121.92, "high": 3131.32, "low": 3112.55, "close": 3112.55, "volume": 7.0412, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 3111.26, "high": 3112.21, "low": 3100.02, "close": 3107.77, "volume": 3.0337, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 3107.58, "high": 3117.44, "low": 3106.0, "close": 3113.46, "volume": 0.2111, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 3114.52, "high": 3122.79, "low": 3110.18, "close": 3117.72, "volume": 3.6943, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 3122.5, "high": 3126.0, "low": 3111.2, "close": 3125.07, "volume": 4.6919, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 3120.77, "high": 3120.77, "low": 3113.47, "close": 3113.53, "volume": 2.2444, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 3113.77, "high": 3113.77, "low": 3098.01, "close": 3099.78, "volume": 14.1587, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 3099.74, "high": 3112.0, "low": 3099.74, "close": 3109.51, "volume": 8.4463, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 3109.51, "high": 3113.42, "low": 3104.89, "close": 3104.89, "volume": 1.7186, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 3107.71, "high": 3167.55, "low": 3105.98, "close": 3167.55, "volume": 12.1339, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 3167.52, "high": 3167.55, "low": 3123.62, "close": 3130.52, "volume": 20.8975, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 3132.17, "high": 3152.4, "low": 3126.5, "close": 3152.4, "volume": 2.2281, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 3152.86, "high": 3157.76, "low": 3119.97, "close": 3125.85, "volume": 11.4974, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 3130.75, "high": 3136.17, "low": 3123.15, "close": 3133.14, "volume": 1.4865, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 3132.68, "high": 3132.68, "low": 3117.73, "close": 3128.05, "volume": 3.8454, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 3128.05, "high": 3128.05, "low": 3116.29, "close": 3127.07, "volume": 2.3447, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 3127.12, "high": 3136.46, "low": 3115.37, "close": 3121.22, "volume": 1.898, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 3121.12, "high": 3132.55, "low": 3120.35, "close": 3124.06, "volume": 5.6381, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 3124.46, "high": 3141.48, "low": 3121.35, "close": 3137.95, "volume": 3.4347, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 3137.85, "high": 3145.41, "low": 3127.42, "close": 3130.54, "volume": 14.2308, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 3126.64, "high": 3132.28, "low": 3106.24, "close": 3118.73, "volume": 9.2492, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 3118.9, "high": 3124.88, "low": 3108.27, "close": 3109.25, "volume": 6.4923, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 3106.9, "high": 3120.29, "low": 3106.9, "close": 3116.68, "volume": 3.4986, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 3119.19, "high": 3127.73, "low": 3091.28, "close": 3107.42, "volume": 10.8804, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 3106.58, "high": 3114.4, "low": 3072.42, "close": 3091.0, "volume": 11.0872, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 3091.28, "high": 3096.38, "low": 3085.02, "close": 3085.02, "volume": 6.8632, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 3082.99, "high": 3088.71, "low": 3074.68, "close": 3088.71, "volume": 8.087, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 3088.63, "high": 3095.04, "low": 3087.18, "close": 3089.59, "volume": 3.4115, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 3090.15, "high": 3097.29, "low": 3082.47, "close": 3083.6, "volume": 0.1943, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 3086.69, "high": 3095.69, "low": 3082.34, "close": 3091.83, "volume": 1.8618, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 3091.08, "high": 3114.41, "low": 3090.17, "close": 3106.34, "volume": 2.2538, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 3105.04, "high": 3170.15, "low": 3105.04, "close": 3156.14, "volume": 20.0035, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 3157.78, "high": 3157.89, "low": 3130.77, "close": 3145.35, "volume": 1.0841, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 3143.09, "high": 3152.51, "low": 3129.63, "close": 3133.81, "volume": 0.8155, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 3135.63, "high": 3140.82, "low": 3129.16, "close": 3135.42, "volume": 0.6082, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 3137.26, "high": 3138.94, "low": 3132.66, "close": 3132.66, "volume": 0.1922, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 3136.01, "high": 3155.32, "low": 3128.05, "close": 3146.38, "volume": 1.2214, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 3145.64, "high": 3154.99, "low": 3129.16, "close": 3154.99, "volume": 2.477, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 3152.51, "high": 3166.64, "low": 3144.6, "close": 3162.36, "volume": 27.7588, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 3159.29, "high": 3163.97, "low": 3144.24, "close": 3146.37, "volume": 1.6885, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 3149.24, "high": 3160.29, "low": 3145.6, "close": 3145.82, "volume": 4.5869, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 3148.1, "high": 3148.1, "low": 3131.5, "close": 3137.69, "volume": 3.1077, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 3140.4, "high": 3146.49, "low": 3137.61, "close": 3142.96, "volume": 0.9473, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 3140.59, "high": 3145.42, "low": 3133.73, "close": 3138.81, "volume": 3.2388, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 3136.12, "high": 3136.13, "low": 3122.0, "close": 3132.4, "volume": 5.8591, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 3137.35, "high": 3137.35, "low": 3126.11, "close": 3131.52, "volume": 1.3998, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 3135.03, "high": 3146.92, "low": 3133.07, "close": 3137.1, "volume": 1.0562, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 3137.45, "high": 3156.17, "low": 3137.45, "close": 3149.78, "volume": 10.6369, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 3146.88, "high": 3165.25, "low": 3137.76, "close": 3144.56, "volume": 2.5262, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 3144.92, "high": 3152.21, "low": 3133.24, "close": 3134.01, "volume": 5.0422, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 3132.0, "high": 3139.53, "low": 3125.0, "close": 3134.1, "volume": 11.7849, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 3134.36, "high": 3147.36, "low": 3129.05, "close": 3147.36, "volume": 1.9522, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 3145.48, "high": 3176.61, "low": 3140.76, "close": 3176.61, "volume": 47.444, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 3176.61, "high": 3189.84, "low": 3171.42, "close": 3177.07, "volume": 7.4523, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 3174.43, "high": 3183.33, "low": 3169.63, "close": 3183.33, "volume": 1.0316, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 3179.21, "high": 3219.0, "low": 3175.9, "close": 3198.21, "volume": 15.5483, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 3195.93, "high": 3207.18, "low": 3194.69, "close": 3204.0, "volume": 4.0021, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 3201.02, "high": 3201.96, "low": 3128.71, "close": 3144.04, "volume": 7.1001, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 3147.17, "high": 3161.74, "low": 3141.24, "close": 3148.94, "volume": 3.61, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 3147.31, "high": 3152.19, "low": 3089.02, "close": 3098.86, "volume": 35.9836, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 3099.89, "high": 3121.25, "low": 3095.66, "close": 3115.15, "volume": 18.7662, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 3118.17, "high": 3123.81, "low": 3082.62, "close": 3083.16, "volume": 56.4844, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 3082.61, "high": 3094.86, "low": 3058.95, "close": 3091.7, "volume": 12.5026, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 3090.52, "high": 3095.69, "low": 3072.43, "close": 3072.65, "volume": 11.0186, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 3070.77, "high": 3086.6, "low": 3061.18, "close": 3071.68, "volume": 15.5742, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 3071.68, "high": 3083.99, "low": 3066.15, "close": 3079.53, "volume": 1.5851, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 3075.74, "high": 3078.73, "low": 3047.71, "close": 3069.14, "volume": 10.0844, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 3071.52, "high": 3080.89, "low": 3064.31, "close": 3076.68, "volume": 1.6743, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 3076.7, "high": 3088.43, "low": 3076.7, "close": 3085.21, "volume": 3.0761, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 3086.07, "high": 3086.18, "low": 3078.93, "close": 3081.54, "volume": 2.0189, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 3082.77, "high": 3082.77, "low": 3062.12, "close": 3063.02, "volume": 3.7296, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 3064.25, "high": 3084.06, "low": 3049.97, "close": 3073.02, "volume": 11.2645, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 3073.02, "high": 3097.15, "low": 3070.63, "close": 3094.95, "volume": 11.9065, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 3094.37, "high": 3095.06, "low": 3084.15, "close": 3087.74, "volume": 3.3627, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 3086.0, "high": 3086.23, "low": 3027.57, "close": 3049.18, "volume": 17.1744, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 3048.85, "high": 3067.7, "low": 3047.43, "close": 3062.66, "volume": 2.0269, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 3064.67, "high": 3080.89, "low": 3056.37, "close": 3070.23, "volume": 1.5587, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 3070.1, "high": 3071.49, "low": 3058.59, "close": 3069.21, "volume": 1.1178, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 3068.68, "high": 3081.98, "low": 3066.91, "close": 3075.15, "volume": 1.2998, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 3079.27, "high": 3122.2, "low": 3076.87, "close": 3122.2, "volume": 6.1774, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 3117.51, "high": 3128.18, "low": 3108.39, "close": 3112.74, "volume": 4.0418, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 3111.09, "high": 3114.11, "low": 3091.58, "close": 3103.83, "volume": 2.9533, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 3101.84, "high": 3103.69, "low": 3059.96, "close": 3064.86, "volume": 1.7092, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 3064.75, "high": 3083.1, "low": 3064.75, "close": 3076.3, "volume": 4.3005, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 3074.5, "high": 3079.44, "low": 3049.95, "close": 3058.59, "volume": 3.7281, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 3062.32, "high": 3092.0, "low": 3046.91, "close": 3092.0, "volume": 6.1469, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 3090.6, "high": 3104.96, "low": 3069.83, "close": 3076.02, "volume": 3.8642, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 3069.88, "high": 3078.33, "low": 3062.1, "close": 3068.32, "volume": 0.9574, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 3071.84, "high": 3071.84, "low": 3056.75, "close": 3060.06, "volume": 0.8762, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 3060.32, "high": 3061.12, "low": 3029.94, "close": 3045.34, "volume": 3.987, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 3046.22, "high": 3055.95, "low": 3044.39, "close": 3046.39, "volume": 9.9706, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 3050.95, "high": 3059.15, "low": 3036.83, "close": 3049.12, "volume": 1.8706, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 3050.55, "high": 3060.33, "low": 3037.74, "close": 3051.87, "volume": 1.9147, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 3053.8, "high": 3053.8, "low": 3030.0, "close": 3037.91, "volume": 5.6535, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 3037.88, "high": 3037.88, "low": 3007.2, "close": 3010.0, "volume": 11.6331, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 3009.06, "high": 3023.99, "low": 3001.82, "close": 3018.71, "volume": 56.4096, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 3018.6, "high": 3028.96, "low": 3018.6, "close": 3024.71, "volume": 6.6087, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 3026.73, "high": 3034.55, "low": 3024.72, "close": 3027.75, "volume": 0.9879, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 3028.24, "high": 3037.74, "low": 3018.73, "close": 3033.65, "volume": 3.7145, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 3033.24, "high": 3034.22, "low": 3001.63, "close": 3011.0, "volume": 9.1707, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 3011.68, "high": 3028.83, "low": 3007.88, "close": 3026.28, "volume": 26.5075, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 3025.14, "high": 3029.52, "low": 2996.21, "close": 3018.08, "volume": 4.9005, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 3019.63, "high": 3021.42, "low": 2991.29, "close": 2996.45, "volume": 7.2035, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 2997.34, "high": 3008.59, "low": 2984.67, "close": 3003.6, "volume": 1.5348, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 3003.05, "high": 3005.53, "low": 2979.37, "close": 2996.36, "volume": 4.4847, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 2997.9, "high": 3010.2, "low": 2997.9, "close": 3006.8, "volume": 1.5785, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 3006.29, "high": 3006.29, "low": 2983.63, "close": 2992.7, "volume": 1.6123, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 2992.05, "high": 3006.2, "low": 2987.05, "close": 3000.65, "volume": 10.4249, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 3001.39, "high": 3031.68, "low": 2993.79, "close": 3025.54, "volume": 14.5688, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 3028.69, "high": 3031.05, "low": 3009.45, "close": 3022.79, "volume": 2.3123, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 3020.37, "high": 3020.55, "low": 2986.46, "close": 3006.85, "volume": 14.571, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 3002.31, "high": 3013.99, "low": 2993.04, "close": 3013.68, "volume": 5.3037, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 3013.84, "high": 3022.26, "low": 3006.68, "close": 3012.33, "volume": 6.0837, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 3010.08, "high": 3020.22, "low": 3009.83, "close": 3011.08, "volume": 10.4774, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 3008.48, "high": 3016.44, "low": 2987.61, "close": 3002.66, "volume": 8.0373, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 3001.64, "high": 3001.64, "low": 2936.02, "close": 2950.39, "volume": 41.6141, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 2949.54, "high": 2980.93, "low": 2945.96, "close": 2968.62, "volume": 9.9842, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 2969.83, "high": 2974.4, "low": 2954.98, "close": 2968.09, "volume": 5.2156, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 2968.09, "high": 2976.72, "low": 2964.3, "close": 2976.3, "volume": 5.5408, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 2973.0, "high": 2989.31, "low": 2973.0, "close": 2987.39, "volume": 7.0757, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 2986.79, "high": 2999.07, "low": 2986.79, "close": 2999.07, "volume": 2.1954, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 2994.56, "high": 3004.16, "low": 2994.08, "close": 3000.07, "volume": 3.7839, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 2999.47, "high": 3002.57, "low": 2989.61, "close": 3000.27, "volume": 2.2387, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 2999.82, "high": 3003.76, "low": 2994.14, "close": 2994.25, "volume": 2.87, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 2992.61, "high": 3013.99, "low": 2992.61, "close": 3007.34, "volume": 18.0282, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 3007.33, "high": 3012.39, "low": 3000.18, "close": 3002.86, "volume": 1.5368, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 3004.4, "high": 3004.4, "low": 2976.72, "close": 2976.72, "volume": 2.0543, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 2985.22, "high": 2991.8, "low": 2976.72, "close": 2982.76, "volume": 1.483, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 2984.5, "high": 2985.21, "low": 2965.95, "close": 2978.31, "volume": 15.7311, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 2980.84, "high": 2983.74, "low": 2953.82, "close": 2953.82, "volume": 1.4485, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 2958.28, "high": 2984.24, "low": 2950.27, "close": 2980.46, "volume": 0.7535, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 2982.13, "high": 2996.51, "low": 2980.02, "close": 2989.24, "volume": 0.7375, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 2987.66, "high": 2989.67, "low": 2956.78, "close": 2970.59, "volume": 1.0802, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 2974.63, "high": 2989.01, "low": 2968.87, "close": 2983.95, "volume": 13.4496, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 2987.53, "high": 3016.44, "low": 2983.63, "close": 3004.29, "volume": 5.9216, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 3006.89, "high": 3023.73, "low": 2993.67, "close": 2993.67, "volume": 6.8635, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 2993.64, "high": 3010.2, "low": 2991.25, "close": 3002.73, "volume": 11.2654, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 3001.98, "high": 3015.03, "low": 3001.98, "close": 3014.13, "volume": 4.6567, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 3016.41, "high": 3021.93, "low": 3012.51, "close": 3019.69, "volume": 1.4548, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 3022.26, "high": 3028.26, "low": 3016.87, "close": 3020.74, "volume": 2.3078, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 3022.59, "high": 3029.19, "low": 3017.13, "close": 3021.78, "volume": 1.264, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 3019.58, "high": 3058.63, "low": 3018.24, "close": 3052.08, "volume": 3.7279, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 3054.48, "high": 3054.48, "low": 3028.92, "close": 3037.47, "volume": 5.6438, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 3035.02, "high": 3037.56, "low": 3022.33, "close": 3024.48, "volume": 7.5227, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 3027.16, "high": 3044.43, "low": 3018.75, "close": 3039.0, "volume": 18.6061, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 3035.24, "high": 3038.25, "low": 3025.37, "close": 3029.1, "volume": 1.8065, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 3030.22, "high": 3030.22, "low": 3023.56, "close": 3026.43, "volume": 0.8235, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 3029.97, "high": 3033.9, "low": 3027.52, "close": 3032.1, "volume": 1.2168, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 3033.27, "high": 3033.79, "low": 3022.87, "close": 3032.07, "volume": 1.2607, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 3027.29, "high": 3049.38, "low": 3027.29, "close": 3045.74, "volume": 3.2547, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 3049.95, "high": 3053.05, "low": 3040.2, "close": 3045.54, "volume": 0.4255, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 3041.76, "high": 3043.67, "low": 3031.05, "close": 3035.66, "volume": 0.6, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 3035.79, "high": 3036.65, "low": 3028.92, "close": 3032.93, "volume": 1.4987, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 3030.42, "high": 3034.26, "low": 3024.59, "close": 3027.71, "volume": 0.2276, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 3031.62, "high": 3037.24, "low": 3021.99, "close": 3036.74, "volume": 4.3079, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 3036.72, "high": 3043.72, "low": 3023.56, "close": 3026.17, "volume": 2.5699, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 3025.53, "high": 3032.03, "low": 3016.77, "close": 3021.93, "volume": 3.2982, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 3020.14, "high": 3023.0, "low": 2925.0, "close": 2941.12, "volume": 70.0072, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 2938.35, "high": 2940.89, "low": 2909.84, "close": 2918.87, "volume": 16.0388, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 2916.6, "high": 2934.47, "low": 2900.0, "close": 2921.98, "volume": 25.0934, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 2922.0, "high": 2922.0, "low": 2880.4, "close": 2890.68, "volume": 12.4942, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 2892.94, "high": 2907.15, "low": 2887.87, "close": 2905.21, "volume": 10.9031, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 2908.89, "high": 2915.76, "low": 2898.19, "close": 2902.24, "volume": 19.5588, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 2901.95, "high": 2912.89, "low": 2889.93, "close": 2890.85, "volume": 5.9939, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 2891.5, "high": 2904.93, "low": 2889.28, "close": 2904.93, "volume": 3.1461, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 2905.59, "high": 2909.59, "low": 2896.09, "close": 2906.26, "volume": 2.1937, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 2904.85, "high": 2915.78, "low": 2904.85, "close": 2910.0, "volume": 2.2688, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 2910.0, "high": 2920.85, "low": 2907.67, "close": 2916.31, "volume": 3.341, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 2916.3, "high": 2935.37, "low": 2916.3, "close": 2921.11, "volume": 6.377, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 2918.63, "high": 2923.39, "low": 2913.83, "close": 2919.5, "volume": 2.6074, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 2920.4, "high": 2920.4, "low": 2907.15, "close": 2912.46, "volume": 3.2074, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 2912.35, "high": 2917.45, "low": 2907.59, "close": 2912.82, "volume": 0.5178, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 2915.28, "high": 2921.29, "low": 2914.39, "close": 2920.82, "volume": 2.7093, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 2918.53, "high": 2926.63, "low": 2918.53, "close": 2920.82, "volume": 2.5912, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 2920.83, "high": 2923.17, "low": 2918.24, "close": 2923.17, "volume": 7.0778, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 2923.79, "high": 2924.74, "low": 2912.44, "close": 2914.93, "volume": 1.2772, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 2912.15, "high": 2912.15, "low": 2900.0, "close": 2908.46, "volume": 2.29, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 2912.59, "high": 2912.59, "low": 2905.23, "close": 2908.17, "volume": 0.0269, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 2908.88, "high": 2908.98, "low": 2890.01, "close": 2903.54, "volume": 2.9364, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 2903.54, "high": 2909.66, "low": 2900.13, "close": 2901.52, "volume": 3.079, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 2902.6, "high": 2917.38, "low": 2900.0, "close": 2913.81, "volume": 2.433, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 2914.61, "high": 2916.45, "low": 2902.65, "close": 2905.02, "volume": 1.1914, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 2902.73, "high": 2944.77, "low": 2902.73, "close": 2926.92, "volume": 6.1504, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 2927.65, "high": 2930.79, "low": 2917.93, "close": 2920.49, "volume": 2.0052, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 2924.41, "high": 2931.31, "low": 2921.33, "close": 2928.2, "volume": 0.2457, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 2930.46, "high": 2940.17, "low": 2924.97, "close": 2936.27, "volume": 1.0546, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 2934.77, "high": 2934.77, "low": 2927.19, "close": 2930.89, "volume": 2.7436, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 2930.71, "high": 2930.71, "low": 2914.93, "close": 2924.05, "volume": 6.7277, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 2922.2, "high": 2924.03, "low": 2917.93, "close": 2922.32, "volume": 5.6066, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 2919.18, "high": 2920.94, "low": 2916.16, "close": 2916.16, "volume": 1.0332, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 2917.94, "high": 2919.55, "low": 2908.44, "close": 2913.85, "volume": 1.1274, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 2911.04, "high": 2926.53, "low": 2911.04, "close": 2920.35, "volume": 2.3606, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 2923.45, "high": 2925.22, "low": 2914.54, "close": 2914.54, "volume": 0.4295, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 2914.24, "high": 2921.73, "low": 2911.39, "close": 2918.82, "volume": 0.9666, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 2918.07, "high": 2924.8, "low": 2917.6, "close": 2922.55, "volume": 1.2582, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 2921.08, "high": 2931.02, "low": 2921.08, "close": 2929.21, "volume": 2.6822, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 2928.16, "high": 2928.16, "low": 2924.62, "close": 2927.45, "volume": 0.2764, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 2925.77, "high": 2925.77, "low": 2918.95, "close": 2920.08, "volume": 0.2125, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 2919.2, "high": 2922.85, "low": 2903.03, "close": 2906.94, "volume": 1.0483, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 2908.53, "high": 2915.76, "low": 2905.47, "close": 2912.86, "volume": 1.9687, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 2913.06, "high": 2916.8, "low": 2912.71, "close": 2916.8, "volume": 0.6686, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 2916.74, "high": 2942.89, "low": 2915.12, "close": 2930.75, "volume": 3.4144, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 2931.57, "high": 2932.58, "low": 2925.35, "close": 2926.89, "volume": 2.1684, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 2929.39, "high": 2933.34, "low": 2926.96, "close": 2928.92, "volume": 1.5418, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 2931.17, "high": 2937.25, "low": 2928.81, "close": 2931.78, "volume": 2.0571, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 2937.89, "high": 2937.99, "low": 2927.76, "close": 2930.42, "volume": 0.7643, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 2929.51, "high": 2942.04, "low": 2928.53, "close": 2942.04, "volume": 1.2705, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 2936.96, "high": 2954.36, "low": 2930.7, "close": 2931.16, "volume": 1.8459, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 2928.94, "high": 2943.39, "low": 2924.67, "close": 2943.39, "volume": 0.2891, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 2940.76, "high": 2941.95, "low": 2929.41, "close": 2929.41, "volume": 0.8208, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 2928.46, "high": 2931.45, "low": 2922.99, "close": 2926.81, "volume": 1.7522, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 2926.81, "high": 2933.85, "low": 2922.63, "close": 2922.63, "volume": 9.5215, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 2922.66, "high": 2931.55, "low": 2914.83, "close": 2930.82, "volume": 2.1914, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 2927.68, "high": 2937.14, "low": 2927.51, "close": 2932.11, "volume": 7.8095, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 2931.38, "high": 2940.16, "low": 2931.38, "close": 2933.07, "volume": 14.7253, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 2929.95, "high": 2942.89, "low": 2929.95, "close": 2938.35, "volume": 1.9583, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 2936.74, "high": 2939.65, "low": 2911.15, "close": 2918.38, "volume": 1.5445, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 2921.15, "high": 2926.39, "low": 2884.72, "close": 2890.27, "volume": 7.6927, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 2888.02, "high": 2890.61, "low": 2866.0, "close": 2888.53, "volume": 34.7689, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 2888.71, "high": 2891.3, "low": 2879.69, "close": 2884.54, "volume": 11.8014, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 2884.73, "high": 2894.03, "low": 2871.4, "close": 2873.7, "volume": 2.1009, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 2876.73, "high": 2921.43, "low": 2876.71, "close": 2913.77, "volume": 2.4942, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 2918.04, "high": 2955.47, "low": 2916.8, "close": 2951.0, "volume": 5.2231, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 2955.39, "high": 2987.0, "low": 2952.36, "close": 2976.99, "volume": 7.7617, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 2972.3, "high": 2995.64, "low": 2972.3, "close": 2987.53, "volume": 2.2597, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 2985.33, "high": 2985.35, "low": 2949.92, "close": 2965.98, "volume": 7.3887, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 2962.6, "high": 2967.76, "low": 2957.78, "close": 2965.04, "volume": 7.8396, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 2964.56, "high": 2972.12, "low": 2958.5, "close": 2967.53, "volume": 3.1554, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 2967.39, "high": 2985.71, "low": 2963.5, "close": 2966.3, "volume": 16.8214, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 2963.82, "high": 2974.06, "low": 2951.86, "close": 2952.4, "volume": 10.366, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 2953.36, "high": 2971.56, "low": 2951.51, "close": 2964.84, "volume": 1.0518, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 2962.75, "high": 2976.63, "low": 2956.01, "close": 2976.63, "volume": 6.2711, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 2976.7, "high": 2976.72, "low": 2936.82, "close": 2943.47, "volume": 6.3808, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 2943.43, "high": 2946.05, "low": 2930.6, "close": 2945.8, "volume": 7.5317, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 2946.36, "high": 2959.59, "low": 2943.72, "close": 2952.36, "volume": 2.2036, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 2958.1, "high": 2960.39, "low": 2953.15, "close": 2954.42, "volume": 2.2879, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 2952.59, "high": 2959.86, "low": 2945.0, "close": 2949.17, "volume": 11.9679, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 2950.74, "high": 2955.08, "low": 2940.35, "close": 2945.06, "volume": 10.2222, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 2940.55, "high": 2952.02, "low": 2940.55, "close": 2949.59, "volume": 1.1876, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 2953.81, "high": 2958.81, "low": 2941.04, "close": 2945.8, "volume": 2.6804, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 2945.54, "high": 2960.76, "low": 2941.04, "close": 2946.19, "volume": 3.0525, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 2947.79, "high": 2954.02, "low": 2941.04, "close": 2951.08, "volume": 9.5966, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 2948.32, "high": 2953.6, "low": 2936.13, "close": 2940.17, "volume": 10.2457, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 2940.15, "high": 2946.74, "low": 2932.18, "close": 2938.98, "volume": 1.6579, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 2938.74, "high": 2950.44, "low": 2938.5, "close": 2944.7, "volume": 1.3017, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 2944.56, "high": 2944.56, "low": 2884.23, "close": 2917.33, "volume": 5.6405, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 2916.59, "high": 2918.66, "low": 2915.0, "close": 2918.66, "volume": 1.0513, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 2921.42, "high": 2921.42, "low": 2909.22, "close": 2917.62, "volume": 0.5144, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 2913.0, "high": 2917.81, "low": 2910.33, "close": 2911.79, "volume": 0.2446, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 2914.02, "high": 2914.03, "low": 2899.57, "close": 2904.46, "volume": 1.4101, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 2905.67, "high": 2912.11, "low": 2905.52, "close": 2906.58, "volume": 4.0569, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 2909.02, "high": 2920.31, "low": 2893.22, "close": 2896.63, "volume": 7.9781, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 2896.8, "high": 2911.99, "low": 2888.93, "close": 2900.92, "volume": 5.8636, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 2903.13, "high": 2923.13, "low": 2872.6, "close": 2896.78, "volume": 26.9376, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 2893.76, "high": 2913.92, "low": 2889.82, "close": 2901.76, "volume": 10.6843, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 2897.78, "high": 2897.78, "low": 2886.71, "close": 2891.99, "volume": 4.9223, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 2891.86, "high": 2893.03, "low": 2864.0, "close": 2878.17, "volume": 9.3673, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 2874.91, "high": 2889.28, "low": 2870.64, "close": 2889.11, "volume": 3.6652, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 2886.53, "high": 2898.24, "low": 2886.48, "close": 2891.28, "volume": 3.0593, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 2893.19, "high": 2899.74, "low": 2888.46, "close": 2892.0, "volume": 8.5432, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 2891.41, "high": 2901.96, "low": 2888.01, "close": 2897.33, "volume": 1.9826, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 2893.94, "high": 2898.94, "low": 2889.52, "close": 2889.52, "volume": 1.0139, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 2888.61, "high": 2890.33, "low": 2879.17, "close": 2883.11, "volume": 16.5104, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 2882.9, "high": 2892.58, "low": 2864.95, "close": 2867.95, "volume": 4.1074, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 2870.24, "high": 2887.4, "low": 2868.93, "close": 2884.34, "volume": 1.5705, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 2886.81, "high": 2892.83, "low": 2885.68, "close": 2887.18, "volume": 5.8018, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 2887.85, "high": 2901.96, "low": 2887.85, "close": 2900.67, "volume": 5.0285, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 2901.55, "high": 2903.39, "low": 2897.69, "close": 2902.53, "volume": 0.9874, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 2902.93, "high": 2912.13, "low": 2901.24, "close": 2905.47, "volume": 2.3658, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 2906.19, "high": 2908.48, "low": 2901.61, "close": 2906.18, "volume": 1.148, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 2905.24, "high": 2919.95, "low": 2903.08, "close": 2918.73, "volume": 0.4061, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 2915.93, "high": 2915.93, "low": 2903.39, "close": 2906.66, "volume": 0.9088, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 2903.92, "high": 2932.68, "low": 2895.75, "close": 2921.26, "volume": 1.3036, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 2919.22, "high": 2923.16, "low": 2907.15, "close": 2907.15, "volume": 13.164, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 2907.15, "high": 2910.07, "low": 2885.62, "close": 2897.8, "volume": 2.5184, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 2899.7, "high": 2957.04, "low": 2896.12, "close": 2947.46, "volume": 13.578, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 2948.86, "high": 2980.93, "low": 2937.84, "close": 2949.84, "volume": 23.2975, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 2949.85, "high": 2974.4, "low": 2947.27, "close": 2974.18, "volume": 7.9477, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 2974.29, "high": 2991.29, "low": 2969.95, "close": 2976.71, "volume": 8.6266, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 2976.71, "high": 2988.82, "low": 2970.13, "close": 2974.96, "volume": 25.5531, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 2974.95, "high": 2989.01, "low": 2974.95, "close": 2985.87, "volume": 10.0566, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 2983.25, "high": 3007.78, "low": 2982.08, "close": 3002.49, "volume": 16.5505, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 3002.58, "high": 3025.66, "low": 2991.85, "close": 3024.17, "volume": 14.883, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 3023.2, "high": 3028.26, "low": 3015.85, "close": 3019.44, "volume": 24.0529, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 3022.75, "high": 3026.78, "low": 3013.96, "close": 3014.54, "volume": 38.2149, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 3015.03, "high": 3024.21, "low": 3013.28, "close": 3019.85, "volume": 1.9332, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 3019.5, "high": 3040.6, "low": 3015.76, "close": 3034.47, "volume": 21.6691, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 3035.9, "high": 3041.23, "low": 3020.0, "close": 3025.56, "volume": 11.4422, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 3025.55, "high": 3025.72, "low": 3011.97, "close": 3015.73, "volume": 10.02, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 3016.82, "high": 3017.62, "low": 3000.01, "close": 3001.94, "volume": 7.439, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 3007.83, "high": 3019.63, "low": 3000.33, "close": 3014.14, "volume": 10.7518, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 3013.52, "high": 3014.81, "low": 3005.74, "close": 3007.86, "volume": 2.4533, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 3007.86, "high": 3008.89, "low": 3005.44, "close": 3008.89, "volume": 3.6947, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 3006.99, "high": 3019.36, "low": 3006.27, "close": 3016.57, "volume": 5.2704, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 3016.57, "high": 3020.33, "low": 3014.19, "close": 3017.11, "volume": 1.0089, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 3017.91, "high": 3026.87, "low": 3007.14, "close": 3013.13, "volume": 2.9476, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 3012.13, "high": 3012.13, "low": 3001.26, "close": 3011.31, "volume": 3.0486, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 3008.48, "high": 3008.48, "low": 2993.04, "close": 2998.56, "volume": 4.1271, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 2999.08, "high": 3010.78, "low": 2994.72, "close": 3010.78, "volume": 2.8139, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 3009.36, "high": 3009.36, "low": 2976.35, "close": 2980.91, "volume": 7.8283, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 2980.89, "high": 2988.94, "low": 2969.63, "close": 2988.94, "volume": 12.1965, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 2983.18, "high": 2988.42, "low": 2948.84, "close": 2948.84, "volume": 7.0539, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 2948.32, "high": 2964.06, "low": 2944.34, "close": 2964.06, "volume": 10.0115, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 2961.52, "high": 2961.52, "low": 2948.97, "close": 2952.46, "volume": 13.4601, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 2949.92, "high": 2957.95, "low": 2930.42, "close": 2950.08, "volume": 8.7937, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 2950.08, "high": 2954.65, "low": 2946.98, "close": 2949.53, "volume": 6.1981, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 2950.57, "high": 2957.44, "low": 2946.5, "close": 2947.89, "volume": 1.419, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 2946.5, "high": 2947.2, "low": 2936.65, "close": 2937.92, "volume": 2.1566, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 2939.61, "high": 2941.78, "low": 2928.29, "close": 2941.68, "volume": 5.9609, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 2938.96, "high": 2941.96, "low": 2925.0, "close": 2939.19, "volume": 3.1368, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 2938.43, "high": 2946.39, "low": 2933.31, "close": 2946.39, "volume": 7.9818, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 2946.31, "high": 2954.04, "low": 2943.49, "close": 2950.0, "volume": 2.2113, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 2951.96, "high": 2951.96, "low": 2935.28, "close": 2944.16, "volume": 10.111, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 2948.05, "high": 2957.58, "low": 2943.02, "close": 2953.3, "volume": 4.883, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 2950.22, "high": 2957.37, "low": 2948.05, "close": 2952.86, "volume": 1.7011, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 2950.48, "high": 2956.63, "low": 2945.86, "close": 2949.34, "volume": 0.549, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 2948.9, "high": 2951.53, "low": 2941.05, "close": 2945.0, "volume": 1.0866, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 2948.94, "high": 2967.63, "low": 2942.08, "close": 2960.63, "volume": 8.2594, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 2961.26, "high": 3032.92, "low": 2961.26, "close": 3020.89, "volume": 24.8123, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 3026.57, "high": 3057.58, "low": 3019.17, "close": 3027.94, "volume": 11.2471, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 3029.91, "high": 3035.05, "low": 3023.84, "close": 3032.04, "volume": 0.4632, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 3030.86, "high": 3039.35, "low": 3019.62, "close": 3035.89, "volume": 6.1757, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 3037.03, "high": 3038.92, "low": 3028.72, "close": 3029.26, "volume": 0.5163, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 3029.36, "high": 3082.71, "low": 3021.11, "close": 3081.29, "volume": 13.2972, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 3078.41, "high": 3087.86, "low": 3053.47, "close": 3059.4, "volume": 12.4955, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 3059.53, "high": 3093.04, "low": 3059.53, "close": 3090.98, "volume": 19.0543, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 3085.82, "high": 3115.33, "low": 3077.08, "close": 3110.25, "volume": 27.7898, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 3110.63, "high": 3119.12, "low": 3094.65, "close": 3099.55, "volume": 27.3034, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 3094.92, "high": 3102.54, "low": 3085.3, "close": 3088.29, "volume": 6.6236, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 3084.96, "high": 3088.31, "low": 3068.91, "close": 3088.23, "volume": 6.2639, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 3088.24, "high": 3088.31, "low": 3079.36, "close": 3084.87, "volume": 8.354, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 3085.85, "high": 3090.87, "low": 3081.44, "close": 3090.16, "volume": 4.4654, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 3090.12, "high": 3094.55, "low": 3084.79, "close": 3088.28, "volume": 13.5571, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 3087.68, "high": 3096.05, "low": 3086.18, "close": 3091.24, "volume": 5.8819, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 3087.52, "high": 3093.49, "low": 3087.0, "close": 3092.08, "volume": 1.3637, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 3091.11, "high": 3097.87, "low": 3086.37, "close": 3097.87, "volume": 4.8038, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 3094.83, "high": 3107.98, "low": 3086.37, "close": 3107.98, "volume": 6.4592, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 3107.93, "high": 3107.98, "low": 3094.09, "close": 3100.42, "volume": 7.9102, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 3101.02, "high": 3120.0, "low": 3097.84, "close": 3115.73, "volume": 22.3682, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 3111.67, "high": 3115.14, "low": 3098.75, "close": 3104.43, "volume": 11.2669, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 3099.96, "high": 3101.71, "low": 3093.16, "close": 3094.74, "volume": 4.6136, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 3097.23, "high": 3099.25, "low": 3092.03, "close": 3099.03, "volume": 0.1875, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 3095.88, "high": 3105.19, "low": 3095.62, "close": 3100.0, "volume": 5.493, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 3098.76, "high": 3118.49, "low": 3098.76, "close": 3115.82, "volume": 3.9185, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 3117.61, "high": 3127.29, "low": 3111.87, "close": 3126.54, "volume": 8.617, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 3124.21, "high": 3142.5, "low": 3121.29, "close": 3138.18, "volume": 10.3378, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 3135.43, "high": 3142.99, "low": 3131.27, "close": 3135.88, "volume": 4.695, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 3134.91, "high": 3134.91, "low": 3116.44, "close": 3116.88, "volume": 4.4551, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 3120.18, "high": 3120.51, "low": 3106.91, "close": 3109.76, "volume": 1.8447, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 3108.72, "high": 3113.01, "low": 3096.45, "close": 3102.39, "volume": 3.3436, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 3106.21, "high": 3113.58, "low": 3103.04, "close": 3109.67, "volume": 4.2457, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 3113.42, "high": 3118.6, "low": 3104.67, "close": 3112.07, "volume": 13.2854, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 3112.64, "high": 3118.73, "low": 3110.36, "close": 3114.12, "volume": 2.1204, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 3112.2, "high": 3117.68, "low": 3109.27, "close": 3110.56, "volume": 0.4708, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 3113.25, "high": 3120.92, "low": 3110.42, "close": 3120.81, "volume": 3.1927, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 3117.99, "high": 3124.24, "low": 3115.06, "close": 3119.43, "volume": 1.958, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 3121.01, "high": 3121.01, "low": 3107.11, "close": 3114.91, "volume": 1.3474, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 3114.32, "high": 3123.81, "low": 3114.32, "close": 3118.78, "volume": 1.5982, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 3116.56, "high": 3125.05, "low": 3116.56, "close": 3119.63, "volume": 4.9723, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 3121.17, "high": 3123.89, "low": 3113.72, "close": 3113.72, "volume": 2.6586, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 3114.55, "high": 3119.54, "low": 3112.68, "close": 3114.48, "volume": 4.8866, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 3118.48, "high": 3136.7, "low": 3118.24, "close": 3133.29, "volume": 19.4702, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 3132.27, "high": 3134.55, "low": 3127.24, "close": 3129.21, "volume": 0.3263, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 3128.84, "high": 3128.84, "low": 3115.33, "close": 3123.49, "volume": 0.3662, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 3122.28, "high": 3123.81, "low": 3119.82, "close": 3120.05, "volume": 0.3184, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 3117.15, "high": 3118.49, "low": 3104.9, "close": 3107.98, "volume": 0.9795, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 3110.8, "high": 3118.32, "low": 3105.21, "close": 3116.18, "volume": 1.4086, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 3114.47, "high": 3114.98, "low": 3105.04, "close": 3109.55, "volume": 0.3856, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 3108.96, "high": 3111.06, "low": 3099.24, "close": 3111.06, "volume": 0.5449, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 3111.3, "high": 3123.81, "low": 3103.1, "close": 3103.1, "volume": 2.1322, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 3106.25, "high": 3106.25, "low": 3085.3, "close": 3102.46, "volume": 4.6386, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 3103.83, "high": 3103.83, "low": 3076.11, "close": 3078.5, "volume": 8.0374, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 3079.46, "high": 3090.1, "low": 3070.03, "close": 3085.34, "volume": 6.5735, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 3087.08, "high": 3087.08, "low": 3074.8, "close": 3080.77, "volume": 1.1024, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 3078.73, "high": 3079.76, "low": 3064.84, "close": 3077.28, "volume": 12.846, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 3077.29, "high": 3080.39, "low": 3059.99, "close": 3062.58, "volume": 5.1087, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 3062.57, "high": 3075.1, "low": 3061.0, "close": 3074.12, "volume": 12.3318, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 3072.77, "high": 3077.08, "low": 3069.15, "close": 3071.55, "volume": 1.1605, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 3071.05, "high": 3082.6, "low": 3061.15, "close": 3067.2, "volume": 1.2108, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 3065.84, "high": 3081.48, "low": 3064.17, "close": 3076.93, "volume": 1.7062, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 3074.13, "high": 3080.25, "low": 3054.7, "close": 3070.54, "volume": 1.7899, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 3072.13, "high": 3080.59, "low": 3070.04, "close": 3076.67, "volume": 14.1315, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 3076.67, "high": 3077.88, "low": 3068.87, "close": 3072.22, "volume": 1.5927, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 3074.53, "high": 3083.99, "low": 3061.64, "close": 3080.0, "volume": 1.24, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 3079.61, "high": 3083.47, "low": 3048.67, "close": 3077.85, "volume": 11.1553, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 3078.27, "high": 3094.01, "low": 3078.27, "close": 3094.01, "volume": 3.3457, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 3091.47, "high": 3099.65, "low": 3086.36, "close": 3087.49, "volume": 1.7428, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 3087.93, "high": 3125.26, "low": 3086.75, "close": 3122.12, "volume": 6.4443, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 3123.8, "high": 3137.81, "low": 3121.84, "close": 3122.71, "volume": 4.7177, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 3125.29, "high": 3126.2, "low": 3065.41, "close": 3071.82, "volume": 4.1743, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 3074.37, "high": 3097.02, "low": 3068.45, "close": 3094.52, "volume": 1.0394, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 3094.18, "high": 3105.52, "low": 3094.18, "close": 3102.3, "volume": 0.6364, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 3096.88, "high": 3107.76, "low": 3096.88, "close": 3101.48, "volume": 0.0695, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 3095.69, "high": 3113.22, "low": 3095.48, "close": 3107.68, "volume": 5.9205, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 3107.55, "high": 3108.88, "low": 3090.87, "close": 3093.08, "volume": 0.6049, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 3092.7, "high": 3097.54, "low": 3078.35, "close": 3084.86, "volume": 3.616, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 3086.94, "high": 3100.52, "low": 3079.45, "close": 3091.1, "volume": 1.2285, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 3096.51, "high": 3096.51, "low": 3077.93, "close": 3086.21, "volume": 14.2229, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 3088.78, "high": 3118.49, "low": 3086.56, "close": 3114.49, "volume": 7.4744, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 3116.55, "high": 3146.56, "low": 3112.54, "close": 3133.77, "volume": 31.7114, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 3134.91, "high": 3149.13, "low": 3125.76, "close": 3140.34, "volume": 7.2401, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 3144.32, "high": 3152.54, "low": 3140.09, "close": 3147.06, "volume": 36.8006, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 3146.99, "high": 3444.1, "low": 3141.02, "close": 3442.89, "volume": 252.1218, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 3444.24, "high": 3529.95, "low": 3410.43, "close": 3497.97, "volume": 241.7176, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 3485.95, "high": 3625.0, "low": 3482.84, "close": 3616.43, "volume": 160.6389, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 3616.43, "high": 3650.48, "low": 3602.54, "close": 3603.93, "volume": 63.4502, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 3602.54, "high": 3672.25, "low": 3602.1, "close": 3659.08, "volume": 70.6969, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 3659.12, "high": 3711.47, "low": 3658.29, "close": 3682.0, "volume": 188.0664, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 3682.0, "high": 3691.17, "low": 3630.68, "close": 3684.73, "volume": 211.6355, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 3684.39, "high": 3686.93, "low": 3656.85, "close": 3674.84, "volume": 24.8459, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 3674.84, "high": 3704.99, "low": 3673.12, "close": 3697.89, "volume": 44.5153, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 3694.77, "high": 3695.25, "low": 3658.73, "close": 3659.54, "volume": 15.1583, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 3658.89, "high": 3658.89, "low": 3627.72, "close": 3645.96, "volume": 9.6216, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 3647.08, "high": 3683.29, "low": 3643.34, "close": 3669.96, "volume": 15.8037, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 3667.84, "high": 3671.02, "low": 3653.46, "close": 3661.05, "volume": 14.265, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 3660.0, "high": 3661.94, "low": 3612.22, "close": 3650.84, "volume": 90.8148, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 3648.09, "high": 3683.57, "low": 3648.09, "close": 3680.87, "volume": 40.1888, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 3683.75, "high": 3719.41, "low": 3668.83, "close": 3712.03, "volume": 216.8832, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 3714.52, "high": 3800.0, "low": 3711.6, "close": 3783.85, "volume": 71.1947, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 3783.81, "high": 3798.13, "low": 3749.62, "close": 3782.72, "volume": 42.9058, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 3784.19, "high": 3817.87, "low": 3578.0, "close": 3709.99, "volume": 695.2869, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 3699.07, "high": 3789.0, "low": 3647.5, "close": 3746.59, "volume": 223.8476, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 3744.23, "high": 3792.09, "low": 3744.23, "close": 3759.92, "volume": 111.2787, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 3759.92, "high": 3813.52, "low": 3755.68, "close": 3766.33, "volume": 27.0549, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 3765.52, "high": 3769.18, "low": 3705.57, "close": 3740.63, "volume": 70.2336, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 3740.64, "high": 3748.65, "low": 3715.96, "close": 3721.9, "volume": 11.9677, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 3727.15, "high": 3735.25, "low": 3683.46, "close": 3706.56, "volume": 29.5289, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 3697.48, "high": 3744.64, "low": 3697.48, "close": 3743.01, "volume": 17.8778, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 3743.01, "high": 3752.45, "low": 3736.29, "close": 3752.45, "volume": 9.8402, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 3740.02, "high": 3809.0, "low": 3740.02, "close": 3809.0, "volume": 74.9768, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 3805.5, "high": 3809.0, "low": 3783.92, "close": 3788.16, "volume": 16.5624, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 3784.94, "high": 3799.99, "low": 3777.62, "close": 3782.53, "volume": 9.1199, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 3780.85, "high": 3782.76, "low": 3772.55, "close": 3776.18, "volume": 12.4879, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 3774.68, "high": 3794.83, "low": 3767.69, "close": 3786.18, "volume": 18.4454, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 3786.45, "high": 3799.71, "low": 3783.14, "close": 3788.74, "volume": 10.8218, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 3788.13, "high": 3789.7, "low": 3735.31, "close": 3749.76, "volume": 164.1812, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 3754.19, "high": 3765.19, "low": 3738.01, "close": 3759.84, "volume": 40.5769, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 3759.69, "high": 3771.13, "low": 3756.94, "close": 3760.54, "volume": 0.7614, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 3764.42, "high": 3766.73, "low": 3738.0, "close": 3749.53, "volume": 6.8952, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 3745.98, "high": 3770.0, "low": 3736.93, "close": 3766.5, "volume": 31.5443, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 3765.38, "high": 3765.38, "low": 3731.64, "close": 3734.18, "volume": 10.1403, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 3734.2, "high": 3747.28, "low": 3727.24, "close": 3739.66, "volume": 5.7616, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 3746.1, "high": 3749.68, "low": 3691.63, "close": 3691.63, "volume": 43.5922, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 3691.59, "high": 3721.56, "low": 3655.07, "close": 3667.07, "volume": 40.8219, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 3669.47, "high": 3702.35, "low": 3669.47, "close": 3693.32, "volume": 8.7622, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 3695.5, "high": 3752.45, "low": 3682.44, "close": 3749.14, "volume": 51.5643, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 3741.61, "high": 3772.08, "low": 3725.97, "close": 3769.15, "volume": 17.3413, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 3761.73, "high": 3777.78, "low": 3744.7, "close": 3765.27, "volume": 19.5966, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 3759.9, "high": 3792.75, "low": 3730.48, "close": 3739.83, "volume": 24.4161, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 3742.67, "high": 3744.52, "low": 3702.48, "close": 3734.56, "volume": 24.4358, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 3732.46, "high": 3745.16, "low": 3725.76, "close": 3731.64, "volume": 8.374, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 3736.49, "high": 3769.47, "low": 3733.56, "close": 3745.48, "volume": 20.3436, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 3747.28, "high": 3779.1, "low": 3726.3, "close": 3774.55, "volume": 33.9323, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 3773.97, "high": 3778.44, "low": 3738.39, "close": 3745.13, "volume": 12.9728, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 3744.78, "high": 3747.43, "low": 3736.11, "close": 3741.27, "volume": 4.7978, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 3741.05, "high": 3770.0, "low": 3738.8, "close": 3760.96, "volume": 28.8506, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 3761.01, "high": 3771.13, "low": 3738.38, "close": 3758.82, "volume": 7.8255, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 3759.79, "high": 3775.99, "low": 3757.76, "close": 3766.52, "volume": 5.9303, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 3768.26, "high": 3787.1, "low": 3758.97, "close": 3780.53, "volume": 21.3407, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 3781.23, "high": 3793.56, "low": 3765.79, "close": 3789.43, "volume": 9.8967, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 3788.77, "high": 3788.77, "low": 3764.16, "close": 3767.77, "volume": 1.4743, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 3765.14, "high": 3798.66, "low": 3761.06, "close": 3790.98, "volume": 8.7786, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 3788.33, "high": 3833.12, "low": 3780.26, "close": 3813.0, "volume": 31.5894, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 3812.27, "high": 3814.09, "low": 3793.41, "close": 3809.86, "volume": 12.1292, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 3810.42, "high": 3842.48, "low": 3805.4, "close": 3806.83, "volume": 17.0526, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 3807.84, "high": 3845.0, "low": 3803.66, "close": 3828.97, "volume": 37.079, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 3829.93, "high": 3920.06, "low": 3828.07, "close": 3920.06, "volume": 245.612, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 3919.32, "high": 3945.9, "low": 3798.81, "close": 3863.36, "volume": 94.7012, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 3869.41, "high": 3898.73, "low": 3725.52, "close": 3783.61, "volume": 185.2439, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 3778.55, "high": 3822.5, "low": 3754.92, "close": 3763.48, "volume": 73.529, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 3766.49, "high": 3838.34, "low": 3761.26, "close": 3813.04, "volume": 37.2799, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 3819.09, "high": 3820.87, "low": 3774.43, "close": 3791.84, "volume": 10.9181, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 3791.87, "high": 3818.75, "low": 3783.09, "close": 3783.21, "volume": 44.7308, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 3783.23, "high": 3791.5, "low": 3701.4, "close": 3776.54, "volume": 245.5491, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 3773.75, "high": 3821.75, "low": 3753.64, "close": 3788.33, "volume": 48.545, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 3783.92, "high": 3786.98, "low": 3574.49, "close": 3754.94, "volume": 262.5567, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 3754.22, "high": 3884.96, "low": 3742.9, "close": 3845.08, "volume": 264.8615, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 3840.32, "high": 3845.79, "low": 3798.55, "close": 3807.26, "volume": 55.498, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 3805.52, "high": 3810.09, "low": 3753.64, "close": 3782.63, "volume": 57.8828, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 3782.63, "high": 3828.38, "low": 3750.0, "close": 3815.98, "volume": 40.2623, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 3811.17, "high": 3823.99, "low": 3796.98, "close": 3813.28, "volume": 15.7768, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 3813.64, "high": 3826.13, "low": 3795.21, "close": 3825.56, "volume": 22.2557, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 3821.47, "high": 3822.5, "low": 3799.99, "close": 3804.49, "volume": 6.0949, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 3804.99, "high": 3816.7, "low": 3796.88, "close": 3807.2, "volume": 5.0532, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 3804.44, "high": 3810.2, "low": 3728.43, "close": 3731.87, "volume": 35.4229, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 3731.86, "high": 3742.19, "low": 3675.36, "close": 3675.58, "volume": 94.0208, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 3676.88, "high": 3692.42, "low": 3658.11, "close": 3680.02, "volume": 11.9608, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 3680.03, "high": 3685.59, "low": 3639.37, "close": 3679.7, "volume": 8.5619, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 3675.57, "high": 3691.61, "low": 3657.2, "close": 3683.51, "volume": 2.524, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 3691.54, "high": 3712.27, "low": 3683.28, "close": 3699.85, "volume": 11.7355, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 3701.07, "high": 3718.18, "low": 3698.04, "close": 3712.03, "volume": 8.4305, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 3710.47, "high": 3723.83, "low": 3705.55, "close": 3717.75, "volume": 5.2022, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 3717.76, "high": 3725.51, "low": 3688.68, "close": 3694.46, "volume": 7.3627, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 3697.73, "high": 3732.02, "low": 3685.72, "close": 3711.06, "volume": 30.5198, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 3722.3, "high": 3733.01, "low": 3697.41, "close": 3706.69, "volume": 21.9423, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 3718.11, "high": 3718.11, "low": 3666.8, "close": 3673.24, "volume": 41.064, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 3674.56, "high": 3711.86, "low": 3671.7, "close": 3710.82, "volume": 17.4229, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 3711.06, "high": 3757.87, "low": 3711.06, "close": 3739.01, "volume": 34.5948, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 3739.01, "high": 3751.93, "low": 3727.21, "close": 3745.51, "volume": 6.2424, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 3746.53, "high": 3755.75, "low": 3733.33, "close": 3736.05, "volume": 9.3228, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 3736.27, "high": 3749.09, "low": 3732.89, "close": 3742.31, "volume": 15.8974, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 3738.57, "high": 3745.3, "low": 3733.85, "close": 3744.62, "volume": 5.7014, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 3738.54, "high": 3745.57, "low": 3728.72, "close": 3733.79, "volume": 2.6406, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 3733.79, "high": 3733.8, "low": 3716.24, "close": 3717.53, "volume": 3.7648, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 3719.1, "high": 3730.43, "low": 3718.47, "close": 3724.99, "volume": 2.45, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 3724.0, "high": 3739.99, "low": 3721.52, "close": 3735.52, "volume": 1.9732, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 3735.58, "high": 3749.75, "low": 3735.58, "close": 3747.85, "volume": 13.4812, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 3746.83, "high": 3777.74, "low": 3746.83, "close": 3772.0, "volume": 22.7691, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 3775.84, "high": 3775.84, "low": 3752.07, "close": 3753.62, "volume": 28.8885, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 3753.83, "high": 3757.2, "low": 3747.02, "close": 3750.83, "volume": 2.2127, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 3751.65, "high": 3756.31, "low": 3745.96, "close": 3747.75, "volume": 0.9042, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 3748.76, "high": 3751.82, "low": 3742.24, "close": 3744.82, "volume": 11.1358, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 3742.23, "high": 3758.34, "low": 3738.67, "close": 3753.33, "volume": 2.1023, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 3757.18, "high": 3771.76, "low": 3751.04, "close": 3768.72, "volume": 0.9441, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 3768.51, "high": 3774.98, "low": 3739.24, "close": 3742.46, "volume": 3.3819, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 3741.19, "high": 3742.83, "low": 3724.0, "close": 3736.64, "volume": 18.6389, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 3737.11, "high": 3747.93, "low": 3727.97, "close": 3733.38, "volume": 5.4813, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 3737.02, "high": 3753.51, "low": 3732.55, "close": 3748.59, "volume": 1.5078, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 3748.86, "high": 3756.94, "low": 3743.6, "close": 3746.33, "volume": 1.2156, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 3750.17, "high": 3754.49, "low": 3745.35, "close": 3749.13, "volume": 2.2133, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 3742.9, "high": 3746.98, "low": 3731.67, "close": 3736.86, "volume": 1.7951, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 3737.79, "high": 3752.35, "low": 3737.25, "close": 3752.13, "volume": 0.998, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 3751.92, "high": 3757.22, "low": 3750.49, "close": 3755.82, "volume": 3.3273, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 3750.93, "high": 3757.22, "low": 3743.91, "close": 3745.54, "volume": 1.7404, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 3744.34, "high": 3747.38, "low": 3734.01, "close": 3736.84, "volume": 3.6168, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 3745.68, "high": 3745.68, "low": 3731.34, "close": 3734.82, "volume": 8.0793, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 3738.07, "high": 3752.54, "low": 3734.14, "close": 3748.19, "volume": 2.551, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 3747.58, "high": 3750.2, "low": 3742.41, "close": 3747.19, "volume": 6.0383, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 3746.71, "high": 3760.23, "low": 3743.95, "close": 3756.3, "volume": 0.7712, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 3754.76, "high": 3758.97, "low": 3733.01, "close": 3739.89, "volume": 3.2412, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 3737.89, "high": 3770.79, "low": 3737.54, "close": 3767.52, "volume": 12.0765, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 3768.44, "high": 3768.44, "low": 3746.18, "close": 3748.91, "volume": 10.1087, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 3748.91, "high": 3760.21, "low": 3742.74, "close": 3758.18, "volume": 1.7342, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 3762.86, "high": 3762.86, "low": 3753.62, "close": 3758.07, "volume": 0.1235, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 3758.62, "high": 3788.96, "low": 3758.62, "close": 3782.11, "volume": 18.8067, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 3783.32, "high": 3804.65, "low": 3777.44, "close": 3788.33, "volume": 11.3243, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 3790.87, "high": 3805.27, "low": 3790.64, "close": 3793.84, "volume": 17.0971, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 3795.37, "high": 3805.91, "low": 3790.75, "close": 3801.87, "volume": 0.7028, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 3803.88, "high": 3812.23, "low": 3803.21, "close": 3812.16, "volume": 3.6996, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 3809.28, "high": 3812.12, "low": 3800.72, "close": 3806.16, "volume": 3.2106, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 3804.41, "high": 3809.47, "low": 3791.1, "close": 3801.51, "volume": 12.3151, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 3806.78, "high": 3850.0, "low": 3804.85, "close": 3850.0, "volume": 35.5361, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 3850.0, "high": 3870.5, "low": 3825.0, "close": 3832.67, "volume": 51.5332, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 3831.71, "high": 3874.49, "low": 3824.8, "close": 3861.3, "volume": 20.2053, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 3859.05, "high": 3862.02, "low": 3839.48, "close": 3840.53, "volume": 9.1013, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 3842.25, "high": 3845.15, "low": 3829.94, "close": 3841.26, "volume": 4.161, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 3838.84, "high": 3868.93, "low": 3834.66, "close": 3868.68, "volume": 20.9507, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 3869.0, "high": 3869.41, "low": 3859.5, "close": 3862.53, "volume": 8.33, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 3858.73, "high": 3858.73, "low": 3829.91, "close": 3847.53, "volume": 9.853, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 3848.31, "high": 3852.63, "low": 3837.03, "close": 3837.04, "volume": 26.9755, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 3839.97, "high": 3840.27, "low": 3820.84, "close": 3828.23, "volume": 6.803, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 3827.41, "high": 3857.37, "low": 3824.62, "close": 3841.68, "volume": 13.0346, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 3840.82, "high": 3882.54, "low": 3836.87, "close": 3881.62, "volume": 17.3644, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 3879.31, "high": 3932.26, "low": 3875.83, "close": 3908.97, "volume": 54.601, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 3914.52, "high": 3935.91, "low": 3906.69, "close": 3918.71, "volume": 29.5413, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 3918.72, "high": 3932.73, "low": 3909.86, "close": 3919.38, "volume": 12.5802, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 3920.56, "high": 3920.67, "low": 3881.53, "close": 3908.38, "volume": 30.4541, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 3905.77, "high": 3914.09, "low": 3888.43, "close": 3892.83, "volume": 5.4598, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 3892.6, "high": 3917.61, "low": 3892.6, "close": 3913.65, "volume": 16.89, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 3908.43, "high": 3945.0, "low": 3907.95, "close": 3913.44, "volume": 22.0635, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 3911.28, "high": 3919.67, "low": 3903.02, "close": 3908.53, "volume": 2.5944, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 3908.38, "high": 3908.67, "low": 3887.21, "close": 3906.32, "volume": 3.3923, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 3905.64, "high": 3914.06, "low": 3881.37, "close": 3899.8, "volume": 1.9172, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 3899.47, "high": 3913.04, "low": 3889.95, "close": 3913.04, "volume": 20.3894, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 3910.04, "high": 3937.57, "low": 3910.0, "close": 3932.91, "volume": 32.8699, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 3929.26, "high": 3950.0, "low": 3920.3, "close": 3945.05, "volume": 18.7119, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 3945.18, "high": 3967.42, "low": 3928.58, "close": 3958.58, "volume": 23.1293, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 3956.88, "high": 3967.22, "low": 3941.71, "close": 3946.26, "volume": 13.429, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 3944.69, "high": 3947.84, "low": 3926.12, "close": 3941.3, "volume": 6.7225, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 3940.34, "high": 3940.34, "low": 3922.01, "close": 3924.8, "volume": 10.3443, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 3924.36, "high": 3924.79, "low": 3857.26, "close": 3874.04, "volume": 15.7579, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 3873.72, "high": 3895.2, "low": 3865.0, "close": 3887.63, "volume": 38.7774, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 3895.19, "high": 3902.34, "low": 3880.68, "close": 3889.89, "volume": 6.8936, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 3889.04, "high": 3898.8, "low": 3885.01, "close": 3889.24, "volume": 1.3932, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 3887.5, "high": 3898.27, "low": 3881.73, "close": 3891.97, "volume": 4.7766, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 3895.81, "high": 3895.81, "low": 3865.7, "close": 3872.59, "volume": 9.8262, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 3880.45, "high": 3893.22, "low": 3842.0, "close": 3850.94, "volume": 68.4769, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 3848.02, "high": 3871.37, "low": 3836.55, "close": 3865.5, "volume": 29.0688, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 3861.68, "high": 3866.58, "low": 3830.04, "close": 3850.59, "volume": 6.5136, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 3848.66, "high": 3854.09, "low": 3823.97, "close": 3832.55, "volume": 18.2243, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 3834.2, "high": 3858.23, "low": 3833.1, "close": 3857.19, "volume": 6.0669, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 3857.35, "high": 3863.63, "low": 3849.27, "close": 3855.13, "volume": 15.6305, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 3856.45, "high": 3859.43, "low": 3845.32, "close": 3849.96, "volume": 2.0872, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 3849.17, "high": 3878.66, "low": 3839.93, "close": 3875.49, "volume": 21.9095, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 3874.52, "high": 3892.86, "low": 3869.56, "close": 3886.06, "volume": 4.6487, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 3880.68, "high": 3929.06, "low": 3880.68, "close": 3903.44, "volume": 21.2995, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 3898.55, "high": 3914.26, "low": 3892.39, "close": 3907.37, "volume": 3.4414, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 3902.87, "high": 3910.0, "low": 3893.54, "close": 3894.05, "volume": 9.0813, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 3892.43, "high": 3910.0, "low": 3855.48, "close": 3859.85, "volume": 8.0478, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 3860.22, "high": 3881.75, "low": 3843.63, "close": 3857.96, "volume": 7.5153, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 3856.19, "high": 3870.0, "low": 3833.21, "close": 3860.62, "volume": 35.4865, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 3862.55, "high": 3868.54, "low": 3821.59, "close": 3822.71, "volume": 19.087, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 3826.41, "high": 3845.77, "low": 3821.52, "close": 3826.25, "volume": 9.5342, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 3823.43, "high": 3840.64, "low": 3775.66, "close": 3798.28, "volume": 115.1279, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 3798.27, "high": 3845.6, "low": 3798.27, "close": 3841.94, "volume": 20.6325, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 3841.87, "high": 3848.87, "low": 3826.06, "close": 3836.32, "volume": 11.499, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 3831.14, "high": 3851.62, "low": 3829.8, "close": 3844.84, "volume": 2.2377, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 3840.76, "high": 3861.17, "low": 3838.63, "close": 3860.42, "volume": 13.5044, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 3860.31, "high": 3869.04, "low": 3840.89, "close": 3841.22, "volume": 4.2066, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 3842.16, "high": 3852.42, "low": 3841.45, "close": 3846.82, "volume": 3.8345, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 3846.06, "high": 3853.56, "low": 3831.32, "close": 3844.2, "volume": 4.938, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 3841.32, "high": 3859.14, "low": 3834.41, "close": 3848.89, "volume": 6.0316, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 3845.77, "high": 3857.36, "low": 3839.08, "close": 3848.04, "volume": 8.6009, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 3850.02, "high": 3885.54, "low": 3850.02, "close": 3869.82, "volume": 10.1082, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 3869.09, "high": 3879.04, "low": 3860.32, "close": 3869.07, "volume": 13.6716, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 3867.86, "high": 3871.15, "low": 3854.34, "close": 3856.15, "volume": 1.7463, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 3858.94, "high": 3858.99, "low": 3821.83, "close": 3821.83, "volume": 6.4156, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 3825.25, "high": 3827.17, "low": 3783.36, "close": 3802.27, "volume": 21.2798, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 3798.13, "high": 3813.07, "low": 3795.29, "close": 3804.39, "volume": 5.8263, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 3806.83, "high": 3823.09, "low": 3806.35, "close": 3822.25, "volume": 1.5669, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 3823.97, "high": 3827.07, "low": 3811.17, "close": 3811.17, "volume": 2.5305, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 3810.99, "high": 3827.29, "low": 3796.43, "close": 3814.23, "volume": 9.4914, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 3817.4, "high": 3837.12, "low": 3782.37, "close": 3798.22, "volume": 24.4635, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 3798.22, "high": 3799.71, "low": 3766.04, "close": 3781.48, "volume": 14.9433, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 3779.88, "high": 3797.42, "low": 3752.71, "close": 3756.13, "volume": 28.1063, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 3757.88, "high": 3768.74, "low": 3746.69, "close": 3768.2, "volume": 7.7267, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 3765.14, "high": 3777.62, "low": 3752.13, "close": 3767.09, "volume": 12.3387, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 3768.35, "high": 3770.53, "low": 3748.51, "close": 3754.19, "volume": 11.8037, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 3755.08, "high": 3771.01, "low": 3748.75, "close": 3752.86, "volume": 6.3674, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 3752.77, "high": 3758.37, "low": 3748.28, "close": 3757.28, "volume": 7.4586, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 3751.33, "high": 3791.64, "low": 3749.12, "close": 3781.08, "volume": 16.6758, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 3780.72, "high": 3788.46, "low": 3767.56, "close": 3778.76, "volume": 4.6279, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 3779.77, "high": 3787.04, "low": 3766.61, "close": 3768.18, "volume": 9.3767, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 3766.73, "high": 3782.13, "low": 3753.03, "close": 3754.53, "volume": 14.0708, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 3753.03, "high": 3777.62, "low": 3752.34, "close": 3773.98, "volume": 4.3715, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 3774.46, "high": 3790.89, "low": 3774.46, "close": 3777.65, "volume": 2.7124, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 3779.67, "high": 3795.9, "low": 3778.05, "close": 3791.84, "volume": 28.4734, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 3789.72, "high": 3800.13, "low": 3781.24, "close": 3782.56, "volume": 5.6364, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 3784.15, "high": 3784.49, "low": 3772.51, "close": 3783.69, "volume": 2.5522, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 3784.37, "high": 3784.37, "low": 3736.39, "close": 3741.88, "volume": 13.4627, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 3742.26, "high": 3754.19, "low": 3716.97, "close": 3718.21, "volume": 17.3142, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 3720.49, "high": 3736.37, "low": 3704.39, "close": 3736.0, "volume": 3.9436, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 3734.38, "high": 3736.94, "low": 3719.48, "close": 3732.55, "volume": 3.1792, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 3735.37, "high": 3742.74, "low": 3717.0, "close": 3741.99, "volume": 2.0459, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 3742.9, "high": 3755.09, "low": 3735.56, "close": 3738.74, "volume": 2.6293, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 3738.05, "high": 3769.47, "low": 3736.93, "close": 3763.19, "volume": 17.9772, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 3763.38, "high": 3793.36, "low": 3762.27, "close": 3789.69, "volume": 13.1428, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 3785.16, "high": 3797.09, "low": 3764.65, "close": 3764.65, "volume": 3.605, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 3764.05, "high": 3783.91, "low": 3758.69, "close": 3776.97, "volume": 1.6761, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 3776.52, "high": 3786.23, "low": 3770.94, "close": 3785.65, "volume": 14.1493, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 3786.15, "high": 3819.87, "low": 3782.09, "close": 3810.44, "volume": 22.7304, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 3807.94, "high": 3818.22, "low": 3794.28, "close": 3818.0, "volume": 6.8406, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 3817.08, "high": 3817.91, "low": 3754.61, "close": 3764.37, "volume": 21.1321, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 3757.93, "high": 3758.92, "low": 3722.04, "close": 3735.83, "volume": 18.7901, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 3738.99, "high": 3754.28, "low": 3737.17, "close": 3753.66, "volume": 4.0245, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 3751.24, "high": 3752.75, "low": 3746.34, "close": 3747.69, "volume": 2.4208, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 3747.63, "high": 3751.67, "low": 3746.29, "close": 3751.63, "volume": 1.2169, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 3746.38, "high": 3751.98, "low": 3745.0, "close": 3750.72, "volume": 4.9959, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 3755.96, "high": 3764.84, "low": 3741.65, "close": 3745.93, "volume": 18.5712, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 3747.58, "high": 3769.7, "low": 3747.58, "close": 3753.71, "volume": 3.658, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 3753.34, "high": 3766.29, "low": 3753.34, "close": 3760.67, "volume": 1.4252, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 3762.24, "high": 3766.3, "low": 3759.23, "close": 3763.03, "volume": 2.2412, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 3762.82, "high": 3762.82, "low": 3737.29, "close": 3746.42, "volume": 5.2214, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 3749.56, "high": 3749.77, "low": 3737.95, "close": 3738.33, "volume": 1.3441, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 3741.84, "high": 3748.69, "low": 3726.31, "close": 3727.24, "volume": 26.375, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 3730.01, "high": 3741.03, "low": 3726.72, "close": 3736.12, "volume": 8.5706, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 3734.49, "high": 3745.79, "low": 3731.22, "close": 3744.88, "volume": 0.4231, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 3745.95, "high": 3785.0, "low": 3745.95, "close": 3783.92, "volume": 11.926, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 3783.92, "high": 3811.59, "low": 3782.05, "close": 3801.96, "volume": 16.0671, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 3803.15, "high": 3843.57, "low": 3800.39, "close": 3824.75, "volume": 24.3288, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 3826.31, "high": 3833.67, "low": 3783.86, "close": 3788.07, "volume": 16.9224, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 3784.76, "high": 3793.75, "low": 3760.65, "close": 3769.77, "volume": 30.7178, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 3774.47, "high": 3778.22, "low": 3745.01, "close": 3746.33, "volume": 8.525, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 3745.94, "high": 3757.77, "low": 3726.18, "close": 3755.5, "volume": 16.2031, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 3755.5, "high": 3769.7, "low": 3755.45, "close": 3767.41, "volume": 6.1262, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 3768.29, "high": 3787.74, "low": 3764.55, "close": 3784.51, "volume": 34.6458, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 3785.44, "high": 3793.6, "low": 3778.05, "close": 3793.39, "volume": 0.9128, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 3785.34, "high": 3799.57, "low": 3778.0, "close": 3794.58, "volume": 6.4103, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 3794.22, "high": 3794.22, "low": 3780.98, "close": 3791.09, "volume": 3.7094, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 3784.55, "high": 3787.81, "low": 3769.0, "close": 3770.39, "volume": 1.3877, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 3768.92, "high": 3774.69, "low": 3743.97, "close": 3766.81, "volume": 8.7338, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 3760.76, "high": 3768.82, "low": 3751.97, "close": 3762.21, "volume": 5.2873, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 3761.86, "high": 3774.98, "low": 3760.83, "close": 3762.46, "volume": 1.3167, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 3767.39, "high": 3777.62, "low": 3767.24, "close": 3776.78, "volume": 4.1755, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 3776.79, "high": 3781.51, "low": 3774.87, "close": 3778.06, "volume": 3.361, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 3777.11, "high": 3783.91, "low": 3773.0, "close": 3783.15, "volume": 0.7189, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 3782.68, "high": 3792.75, "low": 3780.02, "close": 3788.27, "volume": 2.042, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 3787.89, "high": 3790.54, "low": 3784.49, "close": 3790.54, "volume": 0.7079, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 3788.11, "high": 3790.91, "low": 3772.59, "close": 3772.59, "volume": 4.0238, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 3774.86, "high": 3799.79, "low": 3772.44, "close": 3797.0, "volume": 1.9732, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 3798.22, "high": 3807.42, "low": 3788.69, "close": 3791.09, "volume": 5.5542, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 3791.29, "high": 3795.88, "low": 3784.11, "close": 3784.11, "volume": 13.1485, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 3787.6, "high": 3791.71, "low": 3784.53, "close": 3787.41, "volume": 1.3553, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 3790.49, "high": 3805.54, "low": 3789.63, "close": 3799.64, "volume": 9.3649, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 3797.17, "high": 3808.8, "low": 3797.17, "close": 3804.39, "volume": 3.3789, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 3802.45, "high": 3812.73, "low": 3797.87, "close": 3807.28, "volume": 10.0716, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 3807.8, "high": 3812.46, "low": 3802.47, "close": 3802.47, "volume": 1.5744, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 3800.08, "high": 3806.36, "low": 3794.47, "close": 3799.96, "volume": 4.0726, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 3794.47, "high": 3810.14, "low": 3793.94, "close": 3810.14, "volume": 3.5999, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 3806.34, "high": 3806.34, "low": 3797.11, "close": 3799.42, "volume": 9.1054, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 3801.1, "high": 3805.86, "low": 3797.04, "close": 3803.43, "volume": 0.1702, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 3805.64, "high": 3807.28, "low": 3801.0, "close": 3805.51, "volume": 1.204, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 3805.51, "high": 3819.83, "low": 3804.08, "close": 3814.29, "volume": 6.4057, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 3814.29, "high": 3831.1, "low": 3808.63, "close": 3821.22, "volume": 17.1541, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 3823.15, "high": 3824.01, "low": 3813.72, "close": 3816.22, "volume": 9.629, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 3816.74, "high": 3834.32, "low": 3813.63, "close": 3834.32, "volume": 1.4602, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 3834.63, "high": 3836.99, "low": 3822.34, "close": 3824.1, "volume": 9.2881, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 3825.22, "high": 3826.41, "low": 3799.71, "close": 3805.75, "volume": 11.0973, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 3804.82, "high": 3811.17, "low": 3803.07, "close": 3810.02, "volume": 3.5809, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 3808.9, "high": 3820.0, "low": 3804.91, "close": 3819.71, "volume": 2.4049, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 3819.9, "high": 3822.93, "low": 3806.68, "close": 3808.28, "volume": 1.1728, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 3807.45, "high": 3813.87, "low": 3807.09, "close": 3813.87, "volume": 13.4789, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 3814.0, "high": 3814.0, "low": 3794.12, "close": 3794.6, "volume": 1.1306, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 3793.96, "high": 3801.69, "low": 3785.66, "close": 3794.85, "volume": 2.162, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 3794.56, "high": 3796.57, "low": 3772.99, "close": 3781.21, "volume": 15.5937, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 3781.33, "high": 3781.33, "low": 3772.98, "close": 3781.15, "volume": 0.3372, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 3781.18, "high": 3809.09, "low": 3779.02, "close": 3805.75, "volume": 13.8436, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 3804.66, "high": 3810.0, "low": 3788.28, "close": 3788.71, "volume": 1.2528, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 3787.35, "high": 3799.71, "low": 3779.55, "close": 3796.13, "volume": 1.0968, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 3796.79, "high": 3809.21, "low": 3791.65, "close": 3805.4, "volume": 3.683, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 3806.13, "high": 3808.68, "low": 3794.9, "close": 3799.71, "volume": 5.9385, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 3801.27, "high": 3804.13, "low": 3790.44, "close": 3793.25, "volume": 2.0181, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 3791.6, "high": 3791.6, "low": 3773.93, "close": 3776.14, "volume": 34.1701, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 3774.43, "high": 3775.28, "low": 3754.61, "close": 3768.74, "volume": 6.6102, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 3773.21, "high": 3785.84, "low": 3762.86, "close": 3782.12, "volume": 2.027, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 3783.74, "high": 3787.77, "low": 3768.46, "close": 3787.77, "volume": 1.6982, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 3787.78, "high": 3793.68, "low": 3783.01, "close": 3787.28, "volume": 4.9019, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 3786.76, "high": 3795.48, "low": 3776.93, "close": 3782.98, "volume": 1.3894, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 3784.99, "high": 3788.23, "low": 3782.26, "close": 3785.36, "volume": 2.2886, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 3780.25, "high": 3784.22, "low": 3761.54, "close": 3776.05, "volume": 1.7968, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 3773.66, "high": 3804.93, "low": 3773.66, "close": 3800.8, "volume": 20.7647, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 3805.07, "high": 3820.19, "low": 3804.87, "close": 3812.41, "volume": 13.5074, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 3809.28, "high": 3809.28, "low": 3793.8, "close": 3800.32, "volume": 0.8518, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 3797.55, "high": 3820.18, "low": 3796.41, "close": 3819.99, "volume": 1.4973, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 3817.11, "high": 3826.38, "low": 3811.07, "close": 3813.07, "volume": 15.1965, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 3810.76, "high": 3829.99, "low": 3810.6, "close": 3823.78, "volume": 14.6074, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 3825.28, "high": 3826.65, "low": 3813.39, "close": 3816.28, "volume": 0.14, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 3818.13, "high": 3830.77, "low": 3817.11, "close": 3829.01, "volume": 2.8509, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 3824.55, "high": 3824.55, "low": 3813.63, "close": 3818.02, "volume": 0.352, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 3816.87, "high": 3820.57, "low": 3809.65, "close": 3811.62, "volume": 0.8505, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 3809.15, "high": 3820.16, "low": 3806.81, "close": 3811.79, "volume": 1.8503, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 3808.21, "high": 3840.26, "low": 3808.21, "close": 3840.26, "volume": 13.0506, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 3840.29, "high": 3849.73, "low": 3823.0, "close": 3828.47, "volume": 19.0449, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 3828.37, "high": 3834.68, "low": 3766.07, "close": 3769.75, "volume": 39.0964, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 3776.3, "high": 3795.46, "low": 3775.47, "close": 3795.46, "volume": 3.7319, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 3795.8, "high": 3798.74, "low": 3767.2, "close": 3769.35, "volume": 6.3262, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 3767.09, "high": 3784.71, "low": 3764.36, "close": 3784.71, "volume": 12.9853, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 3783.83, "high": 3789.08, "low": 3780.04, "close": 3780.77, "volume": 5.0276, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 3782.61, "high": 3783.06, "low": 3771.12, "close": 3772.1, "volume": 3.7322, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 3777.73, "high": 3795.1, "low": 3775.0, "close": 3777.52, "volume": 50.4244, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 3781.02, "high": 3787.8, "low": 3767.31, "close": 3777.14, "volume": 21.7989, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 3784.33, "high": 3786.53, "low": 3767.11, "close": 3781.99, "volume": 3.5994, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 3782.07, "high": 3786.02, "low": 3766.68, "close": 3775.62, "volume": 10.2039, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 3771.58, "high": 3777.26, "low": 3744.44, "close": 3761.12, "volume": 7.3988, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 3760.42, "high": 3780.3, "low": 3757.08, "close": 3779.06, "volume": 2.2908, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 3780.01, "high": 3783.11, "low": 3773.73, "close": 3773.73, "volume": 7.2556, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 3777.62, "high": 3787.61, "low": 3774.94, "close": 3777.98, "volume": 4.4047, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 3777.97, "high": 3784.48, "low": 3772.15, "close": 3772.63, "volume": 3.2762, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 3772.1, "high": 3779.11, "low": 3764.04, "close": 3770.14, "volume": 9.0385, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 3767.75, "high": 3774.2, "low": 3761.55, "close": 3768.09, "volume": 1.7748, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 3767.94, "high": 3778.45, "low": 3767.94, "close": 3778.45, "volume": 0.3134, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 3778.45, "high": 3781.55, "low": 3768.78, "close": 3769.55, "volume": 0.8132, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 3767.93, "high": 3767.93, "low": 3748.74, "close": 3753.13, "volume": 13.8729, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 3752.69, "high": 3774.29, "low": 3752.68, "close": 3769.18, "volume": 1.6688, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 3771.38, "high": 3773.2, "low": 3768.93, "close": 3773.2, "volume": 6.547, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 3768.94, "high": 3772.1, "low": 3758.2, "close": 3763.89, "volume": 2.1383, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 3765.52, "high": 3788.2, "low": 3765.52, "close": 3788.2, "volume": 7.9454, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 3788.27, "high": 3795.0, "low": 3777.42, "close": 3780.77, "volume": 11.1603, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 3780.2, "high": 3818.51, "low": 3774.0, "close": 3813.99, "volume": 28.6818, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 3818.03, "high": 3826.13, "low": 3810.16, "close": 3817.41, "volume": 52.6473, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 3818.53, "high": 3831.36, "low": 3806.38, "close": 3813.9, "volume": 11.3102, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 3818.76, "high": 3824.73, "low": 3813.2, "close": 3815.03, "volume": 22.0454, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 3813.59, "high": 3813.59, "low": 3779.43, "close": 3802.93, "volume": 11.0348, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 3802.65, "high": 3811.17, "low": 3794.48, "close": 3806.65, "volume": 5.4714, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 3806.36, "high": 3818.52, "low": 3804.2, "close": 3812.05, "volume": 8.5788, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 3813.04, "high": 3821.64, "low": 3804.33, "close": 3814.73, "volume": 29.5479, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 3814.7, "high": 3815.99, "low": 3804.98, "close": 3813.47, "volume": 80.9064, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 3810.83, "high": 3827.46, "low": 3810.07, "close": 3822.15, "volume": 68.0584, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 3820.77, "high": 3837.15, "low": 3814.26, "close": 3823.89, "volume": 29.0586, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 3823.69, "high": 3823.69, "low": 3800.0, "close": 3804.78, "volume": 31.9888, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 3803.7, "high": 3810.46, "low": 3803.31, "close": 3808.45, "volume": 3.6912, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 3810.46, "high": 3812.25, "low": 3800.13, "close": 3810.3, "volume": 55.5634, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 3803.65, "high": 3803.65, "low": 3779.21, "close": 3787.28, "volume": 17.1994, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 3789.88, "high": 3814.77, "low": 3785.75, "close": 3814.77, "volume": 2.2304, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 3813.43, "high": 3818.75, "low": 3809.94, "close": 3810.18, "volume": 3.1496, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 3808.56, "high": 3810.3, "low": 3799.72, "close": 3804.79, "volume": 10.3561, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 3801.43, "high": 3804.13, "low": 3791.41, "close": 3796.26, "volume": 1.8549, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 3795.31, "high": 3797.72, "low": 3789.88, "close": 3796.04, "volume": 1.6515, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 3793.39, "high": 3806.98, "low": 3790.66, "close": 3802.86, "volume": 67.9178, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 3805.59, "high": 3823.4, "low": 3802.21, "close": 3820.18, "volume": 10.5605, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 3820.01, "high": 3822.76, "low": 3794.85, "close": 3799.46, "volume": 4.2915, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 3799.43, "high": 3803.78, "low": 3783.86, "close": 3798.25, "volume": 8.7097, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 3795.95, "high": 3818.75, "low": 3794.41, "close": 3813.78, "volume": 4.1166, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 3813.79, "high": 3819.97, "low": 3796.56, "close": 3803.18, "volume": 7.5846, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 3803.43, "high": 3846.21, "low": 3803.37, "close": 3841.36, "volume": 31.1585, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 3842.26, "high": 3867.56, "low": 3839.48, "close": 3848.82, "volume": 33.5085, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 3846.35, "high": 3875.84, "low": 3835.28, "close": 3875.84, "volume": 38.429, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 3873.77, "high": 3885.55, "low": 3862.37, "close": 3864.0, "volume": 23.1245, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 3862.37, "high": 3864.27, "low": 3847.31, "close": 3848.3, "volume": 18.1089, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 3849.37, "high": 3850.92, "low": 3830.0, "close": 3843.16, "volume": 68.6913, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 3843.16, "high": 3862.11, "low": 3837.54, "close": 3860.76, "volume": 13.147, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 3860.76, "high": 3861.63, "low": 3851.41, "close": 3853.99, "volume": 6.4697, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 3853.99, "high": 3866.07, "low": 3848.81, "close": 3857.33, "volume": 8.2208, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 3857.33, "high": 3874.09, "low": 3853.48, "close": 3862.9, "volume": 43.0496, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 3867.82, "high": 3869.54, "low": 3861.9, "close": 3861.9, "volume": 9.1559, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 3861.9, "high": 3863.44, "low": 3856.07, "close": 3862.79, "volume": 24.2122, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 3862.63, "high": 3862.63, "low": 3844.5, "close": 3846.48, "volume": 8.1648, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 3846.61, "high": 3853.24, "low": 3841.49, "close": 3842.71, "volume": 1.0186, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 3846.88, "high": 3853.65, "low": 3843.24, "close": 3853.65, "volume": 15.1516, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 3850.72, "high": 3850.72, "low": 3842.38, "close": 3845.61, "volume": 0.1308, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 3848.0, "high": 3851.44, "low": 3846.11, "close": 3849.91, "volume": 0.8225, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 3849.73, "high": 3852.49, "low": 3846.01, "close": 3850.77, "volume": 3.917, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 3851.62, "high": 3853.11, "low": 3845.21, "close": 3848.74, "volume": 0.3646, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 3847.88, "high": 3864.81, "low": 3842.41, "close": 3844.01, "volume": 2.4256, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 3845.43, "high": 3850.36, "low": 3823.4, "close": 3842.51, "volume": 10.3257, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 3834.2, "high": 3843.51, "low": 3829.94, "close": 3839.49, "volume": 1.8308, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 3841.55, "high": 3846.99, "low": 3837.81, "close": 3845.12, "volume": 12.864, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 3842.98, "high": 3854.57, "low": 3824.81, "close": 3832.78, "volume": 20.3773, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 3828.32, "high": 3837.18, "low": 3819.54, "close": 3830.0, "volume": 8.1331, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 3834.11, "high": 3840.42, "low": 3826.99, "close": 3831.47, "volume": 11.229, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 3831.0, "high": 3831.0, "low": 3786.41, "close": 3792.27, "volume": 24.4299, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 3792.27, "high": 3801.17, "low": 3762.8, "close": 3799.99, "volume": 36.6879, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 3799.76, "high": 3804.26, "low": 3794.76, "close": 3803.01, "volume": 14.3445, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 3802.72, "high": 3813.9, "low": 3801.54, "close": 3810.86, "volume": 11.6895, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 3810.38, "high": 3815.41, "low": 3810.28, "close": 3813.78, "volume": 10.678, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 3812.58, "high": 3813.92, "low": 3804.75, "close": 3808.91, "volume": 15.6747, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 3806.85, "high": 3809.48, "low": 3799.72, "close": 3804.6, "volume": 2.1112, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 3806.34, "high": 3808.45, "low": 3792.01, "close": 3798.94, "volume": 6.0425, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 3799.63, "high": 3808.45, "low": 3794.27, "close": 3808.45, "volume": 1.0195, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 3809.21, "high": 3818.49, "low": 3805.0, "close": 3818.49, "volume": 29.9668, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 3814.94, "high": 3823.51, "low": 3814.43, "close": 3821.97, "volume": 1.5225, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 3815.76, "high": 3818.11, "low": 3813.25, "close": 3817.53, "volume": 0.3644, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 3816.47, "high": 3824.61, "low": 3815.21, "close": 3817.66, "volume": 7.3659, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 3815.48, "high": 3815.75, "low": 3809.95, "close": 3813.15, "volume": 3.0952, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 3812.44, "high": 3813.66, "low": 3807.55, "close": 3809.68, "volume": 1.6527, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 3812.63, "high": 3813.45, "low": 3802.01, "close": 3811.77, "volume": 1.6515, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 3810.31, "high": 3839.39, "low": 3808.47, "close": 3835.87, "volume": 14.2796, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 3839.04, "high": 3839.48, "low": 3775.0, "close": 3807.98, "volume": 41.3188, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 3806.8, "high": 3818.75, "low": 3797.59, "close": 3814.86, "volume": 6.835, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 3814.42, "high": 3828.47, "low": 3809.95, "close": 3819.86, "volume": 12.1323, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 3821.48, "high": 3821.48, "low": 3793.6, "close": 3800.95, "volume": 4.8076, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 3800.95, "high": 3808.04, "low": 3780.87, "close": 3783.31, "volume": 6.6372, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 3784.86, "high": 3784.86, "low": 3725.52, "close": 3725.52, "volume": 24.283, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 3725.52, "high": 3730.95, "low": 3600.0, "close": 3679.62, "volume": 224.0034, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 3679.1, "high": 3705.11, "low": 3662.54, "close": 3692.37, "volume": 107.684, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 3686.93, "high": 3692.75, "low": 3671.19, "close": 3692.75, "volume": 9.3396, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 3688.57, "high": 3698.25, "low": 3684.42, "close": 3694.53, "volume": 1.4569, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 3690.02, "high": 3699.44, "low": 3685.46, "close": 3695.32, "volume": 4.9182, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 3693.34, "high": 3693.34, "low": 3677.7, "close": 3677.7, "volume": 11.3306, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 3677.31, "high": 3690.5, "low": 3675.33, "close": 3685.73, "volume": 15.0229, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 3686.11, "high": 3691.95, "low": 3679.86, "close": 3691.34, "volume": 1.9383, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 3690.9, "high": 3691.39, "low": 3685.46, "close": 3688.43, "volume": 7.2535, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 3686.97, "high": 3690.98, "low": 3684.91, "close": 3689.98, "volume": 0.5255, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 3689.96, "high": 3689.97, "low": 3681.0, "close": 3681.73, "volume": 0.2157, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 3682.17, "high": 3683.92, "low": 3677.49, "close": 3682.55, "volume": 3.7296, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 3680.71, "high": 3688.05, "low": 3680.71, "close": 3685.56, "volume": 2.0972, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 3684.57, "high": 3709.01, "low": 3684.57, "close": 3708.62, "volume": 1.1185, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 3709.08, "high": 3709.08, "low": 3694.15, "close": 3696.46, "volume": 0.2524, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 3693.91, "high": 3699.84, "low": 3692.13, "close": 3693.78, "volume": 1.0258, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 3694.97, "high": 3695.45, "low": 3682.28, "close": 3693.33, "volume": 1.6137, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 3696.28, "high": 3696.48, "low": 3678.09, "close": 3682.94, "volume": 1.4393, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 3684.61, "high": 3687.22, "low": 3678.26, "close": 3683.23, "volume": 0.9885, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 3684.35, "high": 3688.23, "low": 3664.78, "close": 3686.86, "volume": 12.7002, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 3686.03, "high": 3695.97, "low": 3682.34, "close": 3695.45, "volume": 1.5674, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 3697.06, "high": 3698.06, "low": 3687.17, "close": 3690.08, "volume": 0.7753, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 3687.88, "high": 3696.37, "low": 3679.71, "close": 3685.17, "volume": 0.9588, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 3684.82, "high": 3689.15, "low": 3674.0, "close": 3688.5, "volume": 2.7825, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 3688.5, "high": 3694.37, "low": 3685.62, "close": 3688.51, "volume": 2.1186, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 3688.52, "high": 3691.71, "low": 3682.42, "close": 3684.13, "volume": 1.887, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 3683.92, "high": 3685.87, "low": 3671.5, "close": 3676.83, "volume": 2.5709, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 3673.7, "high": 3679.56, "low": 3672.74, "close": 3679.5, "volume": 15.3258, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 3678.83, "high": 3679.56, "low": 3671.18, "close": 3676.56, "volume": 1.6154, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 3676.25, "high": 3686.93, "low": 3673.81, "close": 3684.98, "volume": 1.1468, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 3680.9, "high": 3685.64, "low": 3679.48, "close": 3684.49, "volume": 0.6995, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 3680.59, "high": 3686.96, "low": 3680.59, "close": 3682.5, "volume": 0.2353, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 3681.56, "high": 3685.19, "low": 3668.54, "close": 3670.2, "volume": 5.3912, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 3671.88, "high": 3677.56, "low": 3669.56, "close": 3673.89, "volume": 1.2365, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 3676.93, "high": 3677.43, "low": 3670.45, "close": 3676.64, "volume": 1.2731, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 3676.65, "high": 3684.47, "low": 3672.58, "close": 3682.62, "volume": 1.1377, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 3683.7, "high": 3689.96, "low": 3683.46, "close": 3686.42, "volume": 0.1043, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 3689.3, "high": 3693.4, "low": 3687.02, "close": 3689.12, "volume": 0.5323, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 3685.35, "high": 3691.25, "low": 3685.35, "close": 3688.03, "volume": 0.4125, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 3688.53, "high": 3692.56, "low": 3687.6, "close": 3690.36, "volume": 0.0298, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 3690.15, "high": 3695.36, "low": 3687.75, "close": 3691.79, "volume": 12.346, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 3691.77, "high": 3695.49, "low": 3687.14, "close": 3691.94, "volume": 1.2315, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 3695.48, "high": 3712.62, "low": 3692.41, "close": 3706.27, "volume": 12.7059, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 3708.16, "high": 3708.26, "low": 3684.38, "close": 3688.97, "volume": 1.2309, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 3691.17, "high": 3695.0, "low": 3690.59, "close": 3693.17, "volume": 1.8235, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 3693.27, "high": 3695.88, "low": 3689.58, "close": 3692.12, "volume": 2.8868, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 3692.33, "high": 3699.99, "low": 3690.3, "close": 3697.78, "volume": 3.1558, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 3697.78, "high": 3704.76, "low": 3695.7, "close": 3700.02, "volume": 0.6171, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 3703.22, "high": 3708.42, "low": 3703.22, "close": 3705.5, "volume": 1.792, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 3705.84, "high": 3708.98, "low": 3699.29, "close": 3700.76, "volume": 1.7681, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 3703.14, "high": 3706.11, "low": 3696.04, "close": 3704.19, "volume": 7.2784, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 3703.62, "high": 3721.45, "low": 3702.29, "close": 3714.18, "volume": 12.3044, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 3716.96, "high": 3718.54, "low": 3707.31, "close": 3710.16, "volume": 2.4254, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 3708.44, "high": 3712.78, "low": 3707.81, "close": 3711.62, "volume": 6.382, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 3707.82, "high": 3708.79, "low": 3693.45, "close": 3695.37, "volume": 8.4354, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 3695.34, "high": 3698.96, "low": 3690.97, "close": 3693.9, "volume": 1.9345, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 3697.57, "high": 3697.96, "low": 3691.34, "close": 3695.51, "volume": 3.7453, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 3695.5, "high": 3695.75, "low": 3685.77, "close": 3685.77, "volume": 1.7296, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 3689.21, "high": 3692.66, "low": 3681.24, "close": 3691.22, "volume": 0.6483, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 3694.38, "high": 3694.38, "low": 3687.42, "close": 3687.49, "volume": 0.2196, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 3687.49, "high": 3687.49, "low": 3675.36, "close": 3676.13, "volume": 0.7276, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 3675.36, "high": 3678.03, "low": 3650.33, "close": 3650.33, "volume": 20.7719, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 3650.33, "high": 3674.32, "low": 3648.78, "close": 3671.23, "volume": 12.7889, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 3669.88, "high": 3674.9, "low": 3659.64, "close": 3674.17, "volume": 1.8829, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 3675.01, "high": 3680.86, "low": 3671.51, "close": 3677.39, "volume": 1.3723, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 3679.19, "high": 3681.98, "low": 3674.21, "close": 3678.6, "volume": 1.3429, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 3675.99, "high": 3682.07, "low": 3673.35, "close": 3677.46, "volume": 1.164, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 3675.37, "high": 3679.16, "low": 3667.88, "close": 3671.89, "volume": 0.8375, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 3674.81, "high": 3680.0, "low": 3666.0, "close": 3680.0, "volume": 5.0656, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 3681.21, "high": 3713.26, "low": 3680.43, "close": 3707.9, "volume": 4.0009, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 3702.95, "high": 3704.57, "low": 3686.06, "close": 3698.03, "volume": 10.3568, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 3698.63, "high": 3698.63, "low": 3687.96, "close": 3697.43, "volume": 17.2168, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 3696.25, "high": 3700.64, "low": 3679.04, "close": 3690.46, "volume": 3.9165, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 3688.12, "high": 3688.35, "low": 3666.01, "close": 3667.64, "volume": 3.3328, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 3669.61, "high": 3675.44, "low": 3651.99, "close": 3673.72, "volume": 3.5772, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 3670.88, "high": 3676.2, "low": 3668.2, "close": 3672.61, "volume": 5.8674, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 3675.97, "high": 3676.31, "low": 3666.36, "close": 3676.31, "volume": 15.5403, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 3674.52, "high": 3676.19, "low": 3660.83, "close": 3666.01, "volume": 2.0896, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 3669.78, "high": 3672.98, "low": 3663.17, "close": 3663.83, "volume": 0.9109, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 3664.67, "high": 3669.2, "low": 3609.61, "close": 3626.48, "volume": 24.5261, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 3623.09, "high": 3642.76, "low": 3569.91, "close": 3602.51, "volume": 44.4398, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 3604.01, "high": 3612.73, "low": 3591.82, "close": 3597.51, "volume": 5.9204, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 3597.09, "high": 3597.09, "low": 3536.75, "close": 3565.19, "volume": 37.1031, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 3566.5, "high": 3566.5, "low": 3545.23, "close": 3562.58, "volume": 2.3881, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 3559.43, "high": 3569.72, "low": 3523.43, "close": 3535.57, "volume": 11.1952, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 3540.8, "high": 3547.02, "low": 3525.49, "close": 3532.17, "volume": 9.1397, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 3535.7, "high": 3543.03, "low": 3508.39, "close": 3537.35, "volume": 11.6627, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 3534.23, "high": 3540.39, "low": 3507.71, "close": 3519.75, "volume": 3.2799, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 3517.3, "high": 3548.53, "low": 3509.73, "close": 3525.38, "volume": 3.4078, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 3531.38, "high": 3538.76, "low": 3524.3, "close": 3532.64, "volume": 4.4861, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 3530.58, "high": 3545.3, "low": 3527.3, "close": 3535.57, "volume": 6.031, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 3533.5, "high": 3544.83, "low": 3514.67, "close": 3519.9, "volume": 19.1958, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 3519.8, "high": 3535.75, "low": 3515.64, "close": 3516.41, "volume": 1.3556, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 3517.98, "high": 3529.33, "low": 3438.82, "close": 3444.54, "volume": 63.686, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 3453.13, "high": 3480.95, "low": 3447.56, "close": 3455.14, "volume": 37.1861, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 3454.52, "high": 3475.57, "low": 3434.26, "close": 3470.67, "volume": 14.3648, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 3473.66, "high": 3499.99, "low": 3466.72, "close": 3489.11, "volume": 19.384, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 3489.39, "high": 3502.52, "low": 3482.42, "close": 3498.11, "volume": 4.9889, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 3498.09, "high": 3499.01, "low": 3484.19, "close": 3486.18, "volume": 7.078, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 3488.11, "high": 3503.6, "low": 3487.07, "close": 3503.6, "volume": 15.632, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 3502.01, "high": 3509.92, "low": 3499.48, "close": 3500.71, "volume": 2.2445, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 3501.27, "high": 3509.92, "low": 3498.0, "close": 3501.13, "volume": 4.5991, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 3501.13, "high": 3509.03, "low": 3491.32, "close": 3494.78, "volume": 19.0163, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 3496.45, "high": 3496.45, "low": 3466.77, "close": 3482.45, "volume": 12.7854, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 3484.09, "high": 3506.92, "low": 3478.72, "close": 3498.44, "volume": 5.4589, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 3498.96, "high": 3512.52, "low": 3498.35, "close": 3510.28, "volume": 3.4544, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 3510.57, "high": 3532.26, "low": 3510.31, "close": 3520.0, "volume": 5.9717, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 3520.91, "high": 3523.11, "low": 3508.24, "close": 3510.6, "volume": 7.2019, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 3509.67, "high": 3520.91, "low": 3509.1, "close": 3517.28, "volume": 1.9957, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 3518.82, "high": 3525.84, "low": 3515.53, "close": 3525.84, "volume": 4.4458, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 3528.57, "high": 3531.47, "low": 3522.35, "close": 3522.35, "volume": 6.1379, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 3519.96, "high": 3542.23, "low": 3519.81, "close": 3539.81, "volume": 5.2518, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 3538.64, "high": 3562.95, "low": 3538.46, "close": 3544.43, "volume": 7.6177, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 3543.44, "high": 3548.03, "low": 3531.47, "close": 3531.97, "volume": 4.1275, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 3532.96, "high": 3638.93, "low": 3532.96, "close": 3634.94, "volume": 124.9186, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 3635.13, "high": 3651.11, "low": 3604.04, "close": 3615.66, "volume": 34.449, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 3616.82, "high": 3640.7, "low": 3613.09, "close": 3634.3, "volume": 6.6465, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 3632.19, "high": 3643.11, "low": 3611.59, "close": 3618.07, "volume": 17.6764, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 3618.07, "high": 3622.98, "low": 3593.84, "close": 3615.82, "volume": 11.5493, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 3615.49, "high": 3625.56, "low": 3605.8, "close": 3620.5, "volume": 3.1726, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 3620.05, "high": 3620.05, "low": 3554.64, "close": 3565.44, "volume": 23.147, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 3564.54, "high": 3591.2, "low": 3515.47, "close": 3528.68, "volume": 29.4402, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 3524.05, "high": 3560.24, "low": 3524.05, "close": 3554.11, "volume": 19.3284, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 3554.73, "high": 3572.56, "low": 3554.73, "close": 3564.36, "volume": 7.2254, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 3567.48, "high": 3571.54, "low": 3561.78, "close": 3569.63, "volume": 3.598, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 3567.47, "high": 3567.47, "low": 3559.95, "close": 3561.35, "volume": 8.3901, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 3560.91, "high": 3560.91, "low": 3545.44, "close": 3559.0, "volume": 6.9332, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 3559.0, "high": 3559.0, "low": 3539.12, "close": 3539.12, "volume": 4.7482, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 3540.08, "high": 3542.7, "low": 3505.59, "close": 3510.65, "volume": 6.4194, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 3510.65, "high": 3516.42, "low": 3477.95, "close": 3502.0, "volume": 17.9491, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 3502.0, "high": 3515.95, "low": 3497.15, "close": 3497.15, "volume": 12.7699, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 3496.1, "high": 3513.4, "low": 3496.1, "close": 3508.21, "volume": 8.638, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 3505.82, "high": 3505.82, "low": 3488.73, "close": 3493.47, "volume": 2.9901, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 3492.98, "high": 3506.4, "low": 3485.3, "close": 3504.83, "volume": 3.1318, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 3506.07, "high": 3511.85, "low": 3504.27, "close": 3505.31, "volume": 0.3886, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 3504.09, "high": 3504.09, "low": 3474.7, "close": 3489.6, "volume": 4.5319, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 3491.52, "high": 3510.19, "low": 3474.99, "close": 3508.37, "volume": 1.4148, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 3503.64, "high": 3506.14, "low": 3493.73, "close": 3495.95, "volume": 5.3221, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 3495.51, "high": 3525.57, "low": 3480.9, "close": 3492.29, "volume": 6.682, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 3491.66, "high": 3520.25, "low": 3488.44, "close": 3496.57, "volume": 2.292, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 3497.98, "high": 3525.57, "low": 3476.66, "close": 3508.22, "volume": 20.435, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 3509.18, "high": 3509.18, "low": 3435.91, "close": 3438.74, "volume": 34.1411, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 3444.35, "high": 3470.0, "low": 3430.67, "close": 3468.71, "volume": 13.6369, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 3468.87, "high": 3477.62, "low": 3452.19, "close": 3470.59, "volume": 5.7085, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 3470.11, "high": 3478.46, "low": 3463.27, "close": 3476.12, "volume": 2.2328, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 3475.87, "high": 3489.99, "low": 3473.05, "close": 3481.46, "volume": 5.6372, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 3479.01, "high": 3490.38, "low": 3467.19, "close": 3477.0, "volume": 7.1252, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 3477.58, "high": 3482.81, "low": 3462.82, "close": 3482.81, "volume": 7.7677, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 3484.31, "high": 3485.4, "low": 3474.38, "close": 3481.76, "volume": 2.5045, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 3480.46, "high": 3480.94, "low": 3463.72, "close": 3467.97, "volume": 2.1862, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 3470.4, "high": 3478.09, "low": 3461.61, "close": 3472.83, "volume": 1.7124, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 3472.98, "high": 3487.42, "low": 3459.75, "close": 3485.96, "volume": 1.2007, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 3487.79, "high": 3507.63, "low": 3484.46, "close": 3505.64, "volume": 9.6313, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 3504.15, "high": 3507.01, "low": 3489.51, "close": 3489.51, "volume": 1.5573, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 3492.0, "high": 3499.75, "low": 3492.0, "close": 3496.74, "volume": 1.7282, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 3496.36, "high": 3526.96, "low": 3496.36, "close": 3523.24, "volume": 11.0297, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 3521.72, "high": 3530.34, "low": 3510.91, "close": 3519.05, "volume": 1.9238, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 3518.99, "high": 3524.15, "low": 3514.74, "close": 3523.68, "volume": 3.6809, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 3515.51, "high": 3528.52, "low": 3515.51, "close": 3521.74, "volume": 2.9001, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 3521.33, "high": 3521.38, "low": 3513.18, "close": 3515.27, "volume": 1.1511, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 3513.58, "high": 3517.35, "low": 3509.67, "close": 3512.69, "volume": 8.0042, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 3512.59, "high": 3519.77, "low": 3506.92, "close": 3513.07, "volume": 3.0351, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 3514.72, "high": 3523.4, "low": 3509.88, "close": 3510.85, "volume": 2.4564, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 3512.32, "high": 3518.47, "low": 3508.22, "close": 3511.05, "volume": 9.6258, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 3510.37, "high": 3510.37, "low": 3466.42, "close": 3487.94, "volume": 4.8153, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 3486.98, "high": 3495.79, "low": 3461.33, "close": 3461.33, "volume": 2.4904, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 3463.02, "high": 3467.85, "low": 3391.78, "close": 3402.18, "volume": 44.9844, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 3402.23, "high": 3410.39, "low": 3381.82, "close": 3388.73, "volume": 20.9007, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 3388.25, "high": 3391.55, "low": 3363.98, "close": 3386.34, "volume": 40.6037, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 3387.65, "high": 3408.1, "low": 3378.04, "close": 3403.64, "volume": 3.2595, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 3406.2, "high": 3425.36, "low": 3404.11, "close": 3413.21, "volume": 3.1934, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 3413.33, "high": 3528.17, "low": 3411.27, "close": 3501.82, "volume": 67.9415, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 3502.02, "high": 3504.81, "low": 3464.69, "close": 3482.69, "volume": 7.9188, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 3482.97, "high": 3487.79, "low": 3472.66, "close": 3480.36, "volume": 21.7986, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 3479.88, "high": 3499.54, "low": 3479.66, "close": 3492.78, "volume": 10.187, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 3491.83, "high": 3500.0, "low": 3478.35, "close": 3482.66, "volume": 8.9093, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 3476.75, "high": 3486.42, "low": 3473.41, "close": 3484.81, "volume": 12.3276, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 3489.12, "high": 3503.6, "low": 3489.12, "close": 3503.6, "volume": 3.0027, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 3500.61, "high": 3514.07, "low": 3498.76, "close": 3509.47, "volume": 4.9721, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 3509.28, "high": 3527.44, "low": 3507.4, "close": 3526.44, "volume": 11.9603, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 3524.88, "high": 3557.16, "low": 3524.88, "close": 3541.34, "volume": 119.4152, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 3542.13, "high": 3547.36, "low": 3528.45, "close": 3533.0, "volume": 0.8806, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 3530.69, "high": 3536.93, "low": 3528.83, "close": 3534.92, "volume": 5.3341, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 3535.95, "high": 3539.78, "low": 3521.46, "close": 3533.5, "volume": 0.3329, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 3533.62, "high": 3536.92, "low": 3527.59, "close": 3536.76, "volume": 0.0932, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 3540.0, "high": 3540.84, "low": 3535.31, "close": 3538.57, "volume": 2.4833, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 3538.71, "high": 3564.25, "low": 3538.47, "close": 3564.25, "volume": 3.8666, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 3563.92, "high": 3569.8, "low": 3550.0, "close": 3569.32, "volume": 10.2894, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 3568.03, "high": 3568.03, "low": 3549.96, "close": 3558.49, "volume": 8.1577, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 3558.52, "high": 3592.57, "low": 3558.52, "close": 3563.01, "volume": 39.813, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 3566.4, "high": 3570.13, "low": 3556.57, "close": 3557.99, "volume": 5.9442, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 3559.31, "high": 3574.73, "low": 3553.17, "close": 3571.5, "volume": 15.6723, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 3570.93, "high": 3571.2, "low": 3558.29, "close": 3562.32, "volume": 5.9594, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 3562.86, "high": 3563.84, "low": 3553.07, "close": 3557.73, "volume": 4.8646, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 3557.29, "high": 3558.55, "low": 3537.74, "close": 3552.75, "volume": 16.5255, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 3552.74, "high": 3567.39, "low": 3552.74, "close": 3563.6, "volume": 9.9311, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 3561.32, "high": 3569.99, "low": 3558.52, "close": 3569.99, "volume": 0.9506, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 3569.97, "high": 3575.76, "low": 3565.48, "close": 3565.48, "volume": 1.2852, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 3568.63, "high": 3569.98, "low": 3559.0, "close": 3559.45, "volume": 1.0339, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 3559.41, "high": 3569.16, "low": 3555.45, "close": 3569.16, "volume": 2.2161, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 3567.48, "high": 3572.9, "low": 3561.96, "close": 3561.96, "volume": 1.833, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 3562.32, "high": 3563.26, "low": 3550.01, "close": 3556.06, "volume": 1.7103, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 3555.55, "high": 3557.37, "low": 3542.66, "close": 3554.8, "volume": 5.4718, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 3554.26, "high": 3568.72, "low": 3554.26, "close": 3565.9, "volume": 1.7448, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 3567.58, "high": 3573.87, "low": 3564.2, "close": 3570.81, "volume": 0.9253, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 3568.34, "high": 3571.5, "low": 3561.33, "close": 3561.33, "volume": 0.2452, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 3561.17, "high": 3561.48, "low": 3548.51, "close": 3548.51, "volume": 0.1736, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 3553.39, "high": 3556.28, "low": 3547.6, "close": 3550.8, "volume": 0.2776, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 3554.87, "high": 3568.65, "low": 3549.54, "close": 3565.76, "volume": 0.7899, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 3568.79, "high": 3569.79, "low": 3555.11, "close": 3555.5, "volume": 0.779, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 3554.71, "high": 3563.78, "low": 3553.99, "close": 3559.73, "volume": 0.102, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 3565.16, "high": 3591.44, "low": 3564.06, "close": 3591.44, "volume": 3.4069, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 3592.95, "high": 3610.0, "low": 3578.28, "close": 3578.28, "volume": 10.681, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 3581.32, "high": 3592.22, "low": 3581.32, "close": 3591.12, "volume": 1.2001, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 3590.72, "high": 3603.49, "low": 3589.55, "close": 3594.35, "volume": 3.9803, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 3595.01, "high": 3607.72, "low": 3588.29, "close": 3592.06, "volume": 0.4562, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 3590.89, "high": 3598.86, "low": 3588.73, "close": 3596.23, "volume": 2.0285, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 3597.85, "high": 3603.46, "low": 3588.83, "close": 3598.39, "volume": 7.0043, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 3598.54, "high": 3605.34, "low": 3594.24, "close": 3598.91, "volume": 8.955, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 3598.78, "high": 3600.93, "low": 3590.82, "close": 3594.66, "volume": 0.6524, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 3595.68, "high": 3652.07, "low": 3595.68, "close": 3629.31, "volume": 20.1421, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 3631.29, "high": 3634.79, "low": 3616.54, "close": 3623.11, "volume": 4.756, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 3623.03, "high": 3637.95, "low": 3614.32, "close": 3619.15, "volume": 5.9785, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 3618.57, "high": 3627.78, "low": 3604.0, "close": 3609.64, "volume": 3.5362, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 3610.3, "high": 3610.3, "low": 3584.78, "close": 3595.28, "volume": 4.957, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 3593.9, "high": 3597.49, "low": 3577.49, "close": 3584.57, "volume": 8.7204, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 3584.06, "high": 3590.34, "low": 3576.92, "close": 3585.33, "volume": 3.6067, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 3587.81, "high": 3593.17, "low": 3569.45, "close": 3574.14, "volume": 1.6781, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 3576.29, "high": 3576.29, "low": 3548.53, "close": 3552.46, "volume": 6.3533, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 3551.59, "high": 3569.8, "low": 3539.95, "close": 3552.69, "volume": 2.3278, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 3553.86, "high": 3559.67, "low": 3536.28, "close": 3543.65, "volume": 41.0725, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 3547.1, "high": 3550.78, "low": 3511.26, "close": 3511.86, "volume": 8.6778, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 3514.65, "high": 3523.37, "low": 3492.95, "close": 3517.12, "volume": 9.0557, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 3518.04, "high": 3532.26, "low": 3518.04, "close": 3527.7, "volume": 0.7967, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 3526.47, "high": 3528.66, "low": 3519.72, "close": 3524.2, "volume": 0.2089, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 3521.6, "high": 3537.86, "low": 3487.8, "close": 3496.35, "volume": 6.1179, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 3496.49, "high": 3545.44, "low": 3496.41, "close": 3528.66, "volume": 9.6777, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 3527.37, "high": 3538.18, "low": 3490.37, "close": 3496.12, "volume": 100.4275, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 3493.78, "high": 3532.0, "low": 3467.16, "close": 3522.76, "volume": 6.2429, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 3522.94, "high": 3552.13, "low": 3519.29, "close": 3549.74, "volume": 24.9261, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 3549.56, "high": 3573.97, "low": 3548.44, "close": 3558.36, "volume": 13.1586, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 3559.06, "high": 3559.06, "low": 3543.82, "close": 3550.09, "volume": 5.3421, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 3552.15, "high": 3552.15, "low": 3509.63, "close": 3516.57, "volume": 2.5438, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 3513.77, "high": 3527.99, "low": 3501.54, "close": 3524.01, "volume": 2.8298, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 3521.43, "high": 3528.35, "low": 3516.39, "close": 3522.84, "volume": 0.5689, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 3520.86, "high": 3523.14, "low": 3504.47, "close": 3512.94, "volume": 2.0627, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 3511.16, "high": 3514.67, "low": 3452.19, "close": 3469.36, "volume": 22.4535, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 3473.14, "high": 3476.75, "low": 3360.0, "close": 3406.9, "volume": 82.1932, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 3407.94, "high": 3443.34, "low": 3386.3, "close": 3429.6, "volume": 18.8383, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 3427.78, "high": 3441.2, "low": 3422.88, "close": 3441.04, "volume": 5.4842, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 3440.92, "high": 3454.21, "low": 3430.57, "close": 3442.89, "volume": 5.7098, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 3443.41, "high": 3461.44, "low": 3443.41, "close": 3445.86, "volume": 4.0206, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 3446.3, "high": 3451.2, "low": 3433.61, "close": 3436.38, "volume": 1.3388, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 3435.89, "high": 3455.79, "low": 3435.89, "close": 3442.15, "volume": 1.2937, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 3445.07, "high": 3449.8, "low": 3440.84, "close": 3445.92, "volume": 0.0929, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 3447.72, "high": 3447.74, "low": 3430.0, "close": 3432.53, "volume": 0.2044, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 3432.31, "high": 3437.46, "low": 3414.54, "close": 3424.71, "volume": 20.3151, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 3424.64, "high": 3427.49, "low": 3393.92, "close": 3418.22, "volume": 22.0431, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 3412.87, "high": 3418.07, "low": 3385.22, "close": 3405.0, "volume": 3.9451, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 3406.75, "high": 3409.11, "low": 3378.42, "close": 3394.4, "volume": 3.0167, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 3394.2, "high": 3439.2, "low": 3373.22, "close": 3401.91, "volume": 25.3511, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 3400.76, "high": 3428.71, "low": 3394.27, "close": 3417.34, "volume": 8.5677, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 3425.77, "high": 3426.98, "low": 3404.55, "close": 3422.23, "volume": 7.0673, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 3421.35, "high": 3434.96, "low": 3403.47, "close": 3410.65, "volume": 37.4704, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 3408.14, "high": 3421.89, "low": 3392.78, "close": 3403.21, "volume": 3.9893, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 3403.33, "high": 3425.25, "low": 3388.3, "close": 3421.72, "volume": 10.8095, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 3422.08, "high": 3468.28, "low": 3413.69, "close": 3464.59, "volume": 14.4129, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 3459.88, "high": 3487.98, "low": 3454.35, "close": 3473.16, "volume": 14.7091, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 3475.83, "high": 3486.26, "low": 3467.11, "close": 3478.74, "volume": 5.4028, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 3481.89, "high": 3485.72, "low": 3474.74, "close": 3483.02, "volume": 14.9116, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 3482.33, "high": 3495.85, "low": 3465.99, "close": 3495.85, "volume": 9.2058, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 3491.89, "high": 3545.44, "low": 3491.89, "close": 3519.86, "volume": 38.9189, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 3519.01, "high": 3543.45, "low": 3519.01, "close": 3542.43, "volume": 7.8822, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 3538.3, "high": 3571.05, "low": 3532.75, "close": 3567.06, "volume": 27.4378, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 3564.97, "high": 3583.43, "low": 3559.1, "close": 3559.1, "volume": 14.5705, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 3561.28, "high": 3566.73, "low": 3549.96, "close": 3549.96, "volume": 2.4065, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 3553.55, "high": 3561.43, "low": 3549.99, "close": 3558.73, "volume": 18.2581, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 3560.16, "high": 3565.34, "low": 3534.42, "close": 3542.82, "volume": 2.8395, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 3542.81, "high": 3545.93, "low": 3528.89, "close": 3531.59, "volume": 2.3882, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 3532.55, "high": 3539.35, "low": 3524.19, "close": 3530.26, "volume": 0.7801, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 3534.39, "high": 3560.24, "low": 3532.56, "close": 3558.06, "volume": 6.6871, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 3561.71, "high": 3561.86, "low": 3519.57, "close": 3537.98, "volume": 1.1264, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 3535.94, "high": 3547.47, "low": 3533.49, "close": 3546.62, "volume": 8.9596, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 3548.53, "high": 3548.53, "low": 3536.45, "close": 3539.26, "volume": 1.5249, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 3538.55, "high": 3538.55, "low": 3513.4, "close": 3520.81, "volume": 2.1703, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 3518.03, "high": 3530.78, "low": 3516.47, "close": 3526.93, "volume": 4.6467, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 3527.53, "high": 3552.24, "low": 3527.18, "close": 3540.95, "volume": 6.5566, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 3544.93, "high": 3586.21, "low": 3544.28, "close": 3560.19, "volume": 11.2126, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 3561.46, "high": 3575.75, "low": 3553.69, "close": 3553.69, "volume": 6.1204, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 3555.26, "high": 3555.39, "low": 3537.11, "close": 3546.73, "volume": 12.8971, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 3545.73, "high": 3560.24, "low": 3533.6, "close": 3547.38, "volume": 3.9523, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 3551.13, "high": 3575.27, "low": 3551.13, "close": 3571.39, "volume": 8.1043, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 3568.9, "high": 3572.87, "low": 3556.05, "close": 3556.05, "volume": 0.9273, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 3557.16, "high": 3568.74, "low": 3552.73, "close": 3557.69, "volume": 2.5992, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 3559.06, "high": 3567.45, "low": 3550.8, "close": 3559.08, "volume": 0.5348, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 3563.74, "high": 3592.57, "low": 3551.28, "close": 3555.33, "volume": 7.0814, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 3557.27, "high": 3557.27, "low": 3534.42, "close": 3545.58, "volume": 1.2383, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 3551.62, "high": 3557.84, "low": 3543.96, "close": 3548.63, "volume": 0.4738, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 3550.51, "high": 3572.22, "low": 3549.73, "close": 3569.97, "volume": 0.6209, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 3570.53, "high": 3583.46, "low": 3569.06, "close": 3583.24, "volume": 3.0655, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 3580.96, "high": 3591.0, "low": 3575.81, "close": 3575.81, "volume": 2.472, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 3579.46, "high": 3613.25, "low": 3579.19, "close": 3604.0, "volume": 9.5454, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 3605.63, "high": 3610.0, "low": 3583.47, "close": 3586.95, "volume": 6.7954, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 3588.78, "high": 3590.68, "low": 3573.55, "close": 3579.84, "volume": 0.7137, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 3582.25, "high": 3608.64, "low": 3576.19, "close": 3605.05, "volume": 0.3963, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 3604.36, "high": 3624.22, "low": 3597.34, "close": 3598.62, "volume": 3.1335, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 3601.23, "high": 3609.98, "low": 3584.92, "close": 3593.71, "volume": 4.0044, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 3585.23, "high": 3585.23, "low": 3526.09, "close": 3533.26, "volume": 15.3006, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 3532.86, "high": 3532.86, "low": 3493.05, "close": 3519.04, "volume": 19.9859, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 3521.58, "high": 3531.19, "low": 3508.7, "close": 3508.7, "volume": 21.9099, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 3507.71, "high": 3522.62, "low": 3487.8, "close": 3514.73, "volume": 7.1863, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 3516.72, "high": 3524.0, "low": 3512.74, "close": 3518.09, "volume": 2.4569, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 3524.0, "high": 3541.34, "low": 3523.12, "close": 3531.15, "volume": 4.9382, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 3525.31, "high": 3534.95, "low": 3515.47, "close": 3534.26, "volume": 12.9043, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 3534.43, "high": 3538.83, "low": 3523.05, "close": 3525.91, "volume": 0.9889, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 3525.03, "high": 3529.36, "low": 3516.81, "close": 3516.81, "volume": 0.3529, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 3519.11, "high": 3521.72, "low": 3515.71, "close": 3516.79, "volume": 11.448, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 3518.4, "high": 3523.04, "low": 3511.02, "close": 3516.12, "volume": 0.3559, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 3512.06, "high": 3515.78, "low": 3493.26, "close": 3500.06, "volume": 2.843, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 3500.59, "high": 3527.38, "low": 3497.26, "close": 3525.27, "volume": 1.833, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 3526.46, "high": 3534.95, "low": 3507.26, "close": 3508.08, "volume": 4.5078, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 3506.87, "high": 3512.18, "low": 3496.64, "close": 3497.04, "volume": 2.1058, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 3502.53, "high": 3517.56, "low": 3495.4, "close": 3515.69, "volume": 4.598, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 3516.42, "high": 3520.55, "low": 3506.74, "close": 3520.07, "volume": 1.5368, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 3517.89, "high": 3519.71, "low": 3508.21, "close": 3510.79, "volume": 0.3544, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 3513.12, "high": 3518.78, "low": 3468.28, "close": 3477.55, "volume": 7.6538, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 3478.19, "high": 3489.73, "low": 3447.6, "close": 3460.86, "volume": 2.577, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 3457.57, "high": 3530.04, "low": 3457.28, "close": 3518.44, "volume": 13.1813, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 3514.3, "high": 3521.65, "low": 3489.73, "close": 3497.41, "volume": 1.6842, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 3496.67, "high": 3508.71, "low": 3493.92, "close": 3502.91, "volume": 12.9293, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 3501.56, "high": 3509.5, "low": 3473.35, "close": 3493.12, "volume": 6.7014, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 3494.64, "high": 3497.87, "low": 3457.27, "close": 3473.71, "volume": 14.5917, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 3474.75, "high": 3519.05, "low": 3465.77, "close": 3509.96, "volume": 16.8187, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 3513.7, "high": 3519.32, "low": 3476.51, "close": 3492.29, "volume": 7.2405, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 3490.74, "high": 3492.84, "low": 3476.84, "close": 3486.37, "volume": 17.5036, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 3486.46, "high": 3506.87, "low": 3472.2, "close": 3480.37, "volume": 20.551, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 3480.09, "high": 3524.56, "low": 3478.52, "close": 3524.56, "volume": 15.7687, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 3524.41, "high": 3535.75, "low": 3513.4, "close": 3530.96, "volume": 3.4078, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 3535.84, "high": 3546.63, "low": 3519.05, "close": 3521.53, "volume": 2.6086, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 3521.52, "high": 3523.98, "low": 3501.45, "close": 3515.7, "volume": 13.8758, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 3516.48, "high": 3527.38, "low": 3514.55, "close": 3522.05, "volume": 2.8809, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 3522.41, "high": 3524.83, "low": 3517.21, "close": 3517.78, "volume": 5.1536, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 3519.67, "high": 3519.67, "low": 3493.96, "close": 3499.41, "volume": 3.3779, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 3501.8, "high": 3507.31, "low": 3495.81, "close": 3501.47, "volume": 0.9948, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 3506.43, "high": 3509.41, "low": 3501.21, "close": 3504.05, "volume": 0.8021, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 3505.11, "high": 3512.03, "low": 3504.44, "close": 3505.91, "volume": 0.1562, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 3508.37, "high": 3508.37, "low": 3501.6, "close": 3507.52, "volume": 0.2328, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 3506.4, "high": 3507.18, "low": 3499.48, "close": 3506.17, "volume": 1.8043, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 3509.9, "high": 3509.9, "low": 3502.91, "close": 3502.91, "volume": 0.6469, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 3504.26, "high": 3504.26, "low": 3490.81, "close": 3492.44, "volume": 0.7981, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 3494.96, "high": 3494.96, "low": 3476.51, "close": 3485.64, "volume": 1.2977, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 3483.98, "high": 3493.73, "low": 3483.41, "close": 3493.73, "volume": 0.0376, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 3491.77, "high": 3497.84, "low": 3490.29, "close": 3495.44, "volume": 2.4219, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 3495.44, "high": 3497.49, "low": 3491.31, "close": 3494.09, "volume": 0.0209, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 3493.86, "high": 3493.86, "low": 3487.36, "close": 3489.42, "volume": 0.2237, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 3488.67, "high": 3502.19, "low": 3488.67, "close": 3498.4, "volume": 0.2343, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 3499.27, "high": 3510.66, "low": 3499.27, "close": 3502.56, "volume": 1.1961, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 3501.0, "high": 3503.11, "low": 3498.62, "close": 3503.11, "volume": 5.7605, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 3503.85, "high": 3506.79, "low": 3496.51, "close": 3503.49, "volume": 0.4019, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 3504.62, "high": 3505.24, "low": 3496.75, "close": 3498.56, "volume": 0.774, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 3500.7, "high": 3501.49, "low": 3493.31, "close": 3493.31, "volume": 5.1443, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 3493.52, "high": 3497.44, "low": 3485.54, "close": 3492.41, "volume": 1.8576, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 3492.4, "high": 3494.98, "low": 3485.46, "close": 3494.98, "volume": 0.8606, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 3494.98, "high": 3506.36, "low": 3493.45, "close": 3505.88, "volume": 12.6048, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 3505.01, "high": 3507.46, "low": 3499.9, "close": 3502.97, "volume": 0.4566, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 3503.55, "high": 3505.5, "low": 3494.74, "close": 3497.6, "volume": 0.6548, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 3496.19, "high": 3512.34, "low": 3494.85, "close": 3508.64, "volume": 1.4171, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 3508.91, "high": 3511.59, "low": 3505.72, "close": 3507.62, "volume": 1.5712, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 3507.92, "high": 3509.36, "low": 3504.17, "close": 3509.36, "volume": 3.3164, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 3512.52, "high": 3517.39, "low": 3510.64, "close": 3517.39, "volume": 2.1015, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 3518.68, "high": 3520.66, "low": 3511.97, "close": 3514.57, "volume": 2.0939, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 3514.72, "high": 3516.85, "low": 3507.61, "close": 3510.01, "volume": 2.3808, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 3510.09, "high": 3511.07, "low": 3506.09, "close": 3506.09, "volume": 0.1056, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 3507.92, "high": 3513.32, "low": 3507.92, "close": 3511.3, "volume": 0.5512, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 3510.9, "high": 3512.18, "low": 3504.79, "close": 3505.88, "volume": 0.3197, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 3505.68, "high": 3507.15, "low": 3500.0, "close": 3500.43, "volume": 1.7972, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 3503.19, "high": 3503.19, "low": 3492.86, "close": 3495.5, "volume": 0.5187, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 3493.19, "high": 3498.32, "low": 3489.08, "close": 3496.06, "volume": 0.1438, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 3499.51, "high": 3502.83, "low": 3497.89, "close": 3500.53, "volume": 0.4623, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 3501.05, "high": 3503.84, "low": 3494.78, "close": 3496.79, "volume": 0.4272, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 3498.19, "high": 3498.19, "low": 3482.36, "close": 3485.76, "volume": 0.5453, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 3482.89, "high": 3490.66, "low": 3472.48, "close": 3475.0, "volume": 15.2953, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 3475.56, "high": 3481.78, "low": 3463.16, "close": 3466.7, "volume": 1.7521, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 3464.05, "high": 3480.33, "low": 3462.83, "close": 3472.85, "volume": 3.8201, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 3473.77, "high": 3478.13, "low": 3472.17, "close": 3476.26, "volume": 1.984, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 3476.05, "high": 3481.04, "low": 3475.36, "close": 3477.57, "volume": 1.8208, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 3479.5, "high": 3479.5, "low": 3414.61, "close": 3436.79, "volume": 20.3419, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 3435.4, "high": 3437.88, "low": 3409.11, "close": 3434.11, "volume": 9.0054, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 3432.9, "high": 3434.62, "low": 3414.68, "close": 3423.41, "volume": 9.5898, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 3425.09, "high": 3428.73, "low": 3417.2, "close": 3419.71, "volume": 2.2172, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 3421.21, "high": 3433.61, "low": 3412.5, "close": 3421.05, "volume": 16.594, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 3422.51, "high": 3426.05, "low": 3408.1, "close": 3426.05, "volume": 1.5342, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 3426.05, "high": 3427.84, "low": 3388.57, "close": 3404.54, "volume": 9.4205, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 3403.56, "high": 3420.93, "low": 3402.54, "close": 3402.54, "volume": 1.5339, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 3404.22, "high": 3412.09, "low": 3384.99, "close": 3409.8, "volume": 8.981, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 3406.5, "high": 3406.5, "low": 3355.2, "close": 3367.86, "volume": 22.3708, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 3369.62, "high": 3382.84, "low": 3365.82, "close": 3372.24, "volume": 2.6943, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 3373.75, "high": 3382.39, "low": 3363.57, "close": 3370.3, "volume": 0.5779, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 3370.3, "high": 3393.67, "low": 3356.14, "close": 3383.81, "volume": 16.6025, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 3383.53, "high": 3389.47, "low": 3264.82, "close": 3309.0, "volume": 111.9456, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 3306.29, "high": 3322.72, "low": 3305.95, "close": 3318.36, "volume": 3.3306, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 3317.16, "high": 3331.07, "low": 3306.26, "close": 3321.15, "volume": 14.9048, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 3318.9, "high": 3334.88, "low": 3311.6, "close": 3315.2, "volume": 0.6873, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 3313.28, "high": 3329.0, "low": 3294.95, "close": 3323.03, "volume": 9.8125, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 3326.37, "high": 3334.86, "low": 3296.22, "close": 3307.92, "volume": 34.476, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 3307.57, "high": 3311.13, "low": 3264.82, "close": 3278.16, "volume": 4.4421, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 3276.42, "high": 3292.56, "low": 3244.79, "close": 3262.19, "volume": 21.5184, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 3259.87, "high": 3302.92, "low": 3248.21, "close": 3292.99, "volume": 14.3801, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 3295.2, "high": 3310.3, "low": 3263.67, "close": 3302.97, "volume": 3.8916, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 3302.15, "high": 3313.03, "low": 3280.47, "close": 3291.1, "volume": 9.9131, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 3291.2, "high": 3327.91, "low": 3262.29, "close": 3312.26, "volume": 80.8329, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 3312.26, "high": 3352.43, "low": 3306.08, "close": 3345.93, "volume": 25.5281, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 3347.54, "high": 3351.68, "low": 3330.77, "close": 3330.78, "volume": 13.7496, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 3332.26, "high": 3362.39, "low": 3330.79, "close": 3350.0, "volume": 19.9337, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 3353.41, "high": 3359.37, "low": 3341.53, "close": 3349.85, "volume": 10.1199, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 3348.26, "high": 3348.26, "low": 3337.95, "close": 3346.58, "volume": 1.0389, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 3348.17, "high": 3355.14, "low": 3340.05, "close": 3346.24, "volume": 3.7225, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 3346.23, "high": 3385.28, "low": 3344.17, "close": 3373.0, "volume": 16.5165, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 3370.89, "high": 3392.87, "low": 3370.84, "close": 3392.87, "volume": 25.0266, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 3392.34, "high": 3394.26, "low": 3369.75, "close": 3375.9, "volume": 2.9449, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 3373.54, "high": 3378.42, "low": 3368.02, "close": 3371.42, "volume": 4.6579, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 3371.89, "high": 3375.66, "low": 3358.12, "close": 3359.19, "volume": 0.339, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 3359.55, "high": 3364.63, "low": 3346.25, "close": 3353.1, "volume": 9.1381, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 3353.2, "high": 3392.78, "low": 3353.2, "close": 3386.97, "volume": 2.9642, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 3381.3, "high": 3383.87, "low": 3366.51, "close": 3380.98, "volume": 4.5574, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 3376.47, "high": 3386.47, "low": 3372.71, "close": 3377.22, "volume": 0.2169, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 3374.2, "high": 3378.13, "low": 3364.83, "close": 3364.84, "volume": 1.0891, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 3367.26, "high": 3379.77, "low": 3359.61, "close": 3367.65, "volume": 4.2004, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 3368.13, "high": 3412.66, "low": 3368.13, "close": 3401.78, "volume": 9.5788, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 3401.63, "high": 3423.52, "low": 3398.47, "close": 3421.2, "volume": 13.5346, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 3418.83, "high": 3422.2, "low": 3382.84, "close": 3384.38, "volume": 1.4458, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 3383.95, "high": 3403.42, "low": 3383.95, "close": 3388.06, "volume": 3.6844, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 3384.24, "high": 3422.25, "low": 3384.24, "close": 3418.7, "volume": 7.4661, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 3416.91, "high": 3427.58, "low": 3406.61, "close": 3413.29, "volume": 2.2643, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 3418.19, "high": 3418.82, "low": 3410.61, "close": 3412.7, "volume": 1.8375, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 3411.57, "high": 3411.57, "low": 3400.0, "close": 3400.99, "volume": 8.2548, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 3400.4, "high": 3413.8, "low": 3400.4, "close": 3400.94, "volume": 6.3221, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 3403.8, "high": 3405.39, "low": 3389.9, "close": 3397.27, "volume": 3.9442, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 3394.63, "high": 3396.84, "low": 3386.85, "close": 3390.26, "volume": 1.1032, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 3391.38, "high": 3421.05, "low": 3389.21, "close": 3415.2, "volume": 5.7067, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 3412.09, "high": 3424.89, "low": 3404.4, "close": 3407.19, "volume": 6.6558, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 3406.24, "high": 3406.24, "low": 3389.99, "close": 3393.31, "volume": 13.1766, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 3396.16, "high": 3396.7, "low": 3387.42, "close": 3391.69, "volume": 0.9718, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 3390.56, "high": 3393.34, "low": 3376.51, "close": 3390.45, "volume": 1.7656, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 3388.62, "high": 3393.14, "low": 3386.72, "close": 3387.88, "volume": 0.6543, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 3390.76, "high": 3403.12, "low": 3385.89, "close": 3400.53, "volume": 0.3816, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 3398.62, "high": 3398.62, "low": 3382.84, "close": 3386.01, "volume": 0.4269, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 3383.1, "high": 3383.17, "low": 3372.54, "close": 3378.86, "volume": 2.553, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 3379.42, "high": 3379.42, "low": 3368.25, "close": 3372.31, "volume": 0.3231, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 3376.46, "high": 3380.67, "low": 3374.5, "close": 3379.39, "volume": 2.1679, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 3382.41, "high": 3384.86, "low": 3371.84, "close": 3375.4, "volume": 0.1234, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 3373.12, "high": 3390.78, "low": 3369.06, "close": 3386.63, "volume": 1.0234, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 3387.48, "high": 3394.87, "low": 3373.22, "close": 3377.2, "volume": 5.4806, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 3375.58, "high": 3375.58, "low": 3350.0, "close": 3356.81, "volume": 8.2839, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 3363.51, "high": 3365.89, "low": 3348.83, "close": 3352.92, "volume": 1.2058, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 3353.42, "high": 3371.65, "low": 3327.91, "close": 3371.65, "volume": 11.3795, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 3370.21, "high": 3371.97, "low": 3358.12, "close": 3364.46, "volume": 7.2633, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 3363.01, "high": 3409.57, "low": 3357.33, "close": 3406.44, "volume": 37.2583, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 3406.66, "high": 3415.83, "low": 3377.31, "close": 3388.55, "volume": 15.9958, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 3389.84, "high": 3391.94, "low": 3383.06, "close": 3388.51, "volume": 1.7948, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 3390.31, "high": 3391.85, "low": 3376.69, "close": 3379.48, "volume": 9.4898, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 3380.7, "high": 3380.7, "low": 3367.93, "close": 3368.84, "volume": 0.5654, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 3371.87, "high": 3376.04, "low": 3362.9, "close": 3371.89, "volume": 2.3432, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 3371.9, "high": 3381.59, "low": 3368.56, "close": 3380.75, "volume": 5.8779, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 3379.24, "high": 3386.61, "low": 3370.56, "close": 3383.66, "volume": 5.395, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 3386.33, "high": 3391.32, "low": 3381.21, "close": 3383.8, "volume": 1.2281, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 3383.8, "high": 3387.22, "low": 3382.31, "close": 3384.47, "volume": 0.3352, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 3385.27, "high": 3386.52, "low": 3369.46, "close": 3369.46, "volume": 0.1454, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 3368.61, "high": 3377.92, "low": 3367.7, "close": 3373.18, "volume": 3.7057, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 3371.48, "high": 3378.59, "low": 3368.77, "close": 3376.2, "volume": 0.7664, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 3377.3, "high": 3378.18, "low": 3368.59, "close": 3373.97, "volume": 0.022, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 3377.1, "high": 3402.25, "low": 3377.1, "close": 3400.32, "volume": 1.0281, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 3400.51, "high": 3410.7, "low": 3395.9, "close": 3395.9, "volume": 0.8008, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 3394.35, "high": 3407.39, "low": 3393.74, "close": 3406.63, "volume": 0.1674, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 3403.06, "high": 3444.1, "low": 3403.06, "close": 3433.45, "volume": 16.6726, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 3434.61, "high": 3464.67, "low": 3434.51, "close": 3457.76, "volume": 20.2468, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 3460.96, "high": 3476.51, "low": 3447.6, "close": 3447.6, "volume": 9.4421, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 3451.28, "high": 3454.4, "low": 3444.04, "close": 3451.92, "volume": 5.8405, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 3452.03, "high": 3456.33, "low": 3440.97, "close": 3452.42, "volume": 1.2159, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 3452.42, "high": 3464.27, "low": 3452.42, "close": 3462.1, "volume": 3.7399, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 3461.52, "high": 3467.27, "low": 3453.0, "close": 3454.45, "volume": 3.4846, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 3456.43, "high": 3456.43, "low": 3447.22, "close": 3453.48, "volume": 9.1216, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 3450.06, "high": 3453.76, "low": 3440.97, "close": 3444.59, "volume": 3.3078, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 3443.61, "high": 3447.49, "low": 3442.14, "close": 3447.12, "volume": 3.6523, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 3445.56, "high": 3452.71, "low": 3445.49, "close": 3451.02, "volume": 2.5581, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 3449.56, "high": 3453.53, "low": 3445.4, "close": 3448.3, "volume": 3.0133, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 3451.04, "high": 3452.6, "low": 3437.09, "close": 3440.31, "volume": 8.7367, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 3440.0, "high": 3485.8, "low": 3437.34, "close": 3483.72, "volume": 2.9748, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 3482.58, "high": 3482.58, "low": 3444.19, "close": 3454.59, "volume": 7.1172, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 3450.74, "high": 3465.79, "low": 3448.17, "close": 3460.04, "volume": 1.0817, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 3459.61, "high": 3459.61, "low": 3446.06, "close": 3459.16, "volume": 4.5732, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 3456.86, "high": 3456.92, "low": 3447.32, "close": 3451.95, "volume": 2.4417, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 3449.48, "high": 3453.53, "low": 3448.69, "close": 3453.28, "volume": 1.1607, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 3454.86, "high": 3454.86, "low": 3429.2, "close": 3434.54, "volume": 3.8589, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 3432.14, "high": 3437.01, "low": 3422.25, "close": 3437.01, "volume": 1.0071, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 3435.71, "high": 3440.63, "low": 3432.74, "close": 3439.47, "volume": 0.0692, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 3441.95, "high": 3449.26, "low": 3439.12, "close": 3449.26, "volume": 0.4791, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 3446.47, "high": 3458.36, "low": 3445.42, "close": 3453.86, "volume": 1.96, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 3453.03, "high": 3468.28, "low": 3439.59, "close": 3441.33, "volume": 6.4917, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 3441.76, "high": 3474.84, "low": 3430.0, "close": 3445.83, "volume": 6.0274, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 3450.45, "high": 3459.1, "low": 3404.82, "close": 3413.72, "volume": 10.2656, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 3411.39, "high": 3420.0, "low": 3405.0, "close": 3420.0, "volume": 11.6052, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 3415.25, "high": 3415.25, "low": 3374.49, "close": 3396.95, "volume": 22.3736, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 3394.12, "high": 3403.62, "low": 3381.16, "close": 3384.37, "volume": 1.1081, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 3385.86, "high": 3387.72, "low": 3379.77, "close": 3385.25, "volume": 4.8653, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 3385.35, "high": 3386.45, "low": 3367.9, "close": 3377.38, "volume": 7.0798, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 3378.08, "high": 3393.44, "low": 3377.23, "close": 3389.31, "volume": 6.3456, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 3389.43, "high": 3389.83, "low": 3376.19, "close": 3383.93, "volume": 36.0866, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 3385.04, "high": 3385.04, "low": 3369.46, "close": 3375.21, "volume": 1.129, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 3373.8, "high": 3382.77, "low": 3371.32, "close": 3380.86, "volume": 2.8979, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 3381.56, "high": 3391.22, "low": 3380.65, "close": 3386.47, "volume": 2.1769, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 3388.91, "high": 3398.85, "low": 3388.91, "close": 3395.58, "volume": 4.624, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 3395.64, "high": 3398.73, "low": 3386.83, "close": 3390.25, "volume": 0.6314, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 3391.41, "high": 3391.41, "low": 3385.18, "close": 3385.78, "volume": 2.2283, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 3387.31, "high": 3391.51, "low": 3385.43, "close": 3390.43, "volume": 0.1109, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 3389.6, "high": 3390.11, "low": 3380.96, "close": 3384.56, "volume": 9.4502, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 3385.78, "high": 3388.11, "low": 3384.49, "close": 3388.11, "volume": 1.6721, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 3390.94, "high": 3407.17, "low": 3390.94, "close": 3401.49, "volume": 3.1583, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 3400.57, "high": 3400.57, "low": 3388.57, "close": 3388.57, "volume": 3.8674, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 3391.58, "high": 3392.5, "low": 3388.16, "close": 3388.44, "volume": 0.0441, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 3394.13, "high": 3400.02, "low": 3393.65, "close": 3396.56, "volume": 0.0271, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 3396.71, "high": 3404.79, "low": 3396.47, "close": 3404.6, "volume": 0.0529, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 3401.1, "high": 3403.65, "low": 3389.31, "close": 3393.21, "volume": 0.4674, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 3393.32, "high": 3398.26, "low": 3391.47, "close": 3393.26, "volume": 13.3618, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 3394.28, "high": 3394.28, "low": 3383.91, "close": 3387.54, "volume": 0.3366, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 3387.9, "high": 3392.25, "low": 3384.54, "close": 3392.25, "volume": 1.8457, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 3394.12, "high": 3394.12, "low": 3384.11, "close": 3386.51, "volume": 1.3693, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 3384.92, "high": 3389.98, "low": 3382.41, "close": 3389.98, "volume": 0.0515, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 3389.73, "high": 3389.73, "low": 3384.81, "close": 3388.79, "volume": 0.2448, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 3388.71, "high": 3391.63, "low": 3378.05, "close": 3387.31, "volume": 0.2141, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 3387.03, "high": 3388.62, "low": 3382.04, "close": 3383.53, "volume": 0.1952, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 3383.54, "high": 3387.93, "low": 3378.43, "close": 3387.02, "volume": 1.4608, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 3387.82, "high": 3389.32, "low": 3373.22, "close": 3376.35, "volume": 5.1908, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 3378.88, "high": 3382.33, "low": 3377.81, "close": 3378.22, "volume": 1.7653, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 3379.82, "high": 3390.29, "low": 3377.25, "close": 3386.55, "volume": 14.4129, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 3388.08, "high": 3388.08, "low": 3374.19, "close": 3374.61, "volume": 0.8361, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 3376.87, "high": 3377.43, "low": 3356.72, "close": 3361.8, "volume": 11.851, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 3361.79, "high": 3374.08, "low": 3361.3, "close": 3370.44, "volume": 2.8477, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 3370.62, "high": 3371.8, "low": 3365.25, "close": 3365.83, "volume": 0.0193, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 3364.2, "high": 3367.96, "low": 3358.62, "close": 3367.0, "volume": 1.0328, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 3365.75, "high": 3376.46, "low": 3363.68, "close": 3376.21, "volume": 1.3544, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 3376.79, "high": 3400.0, "low": 3376.79, "close": 3392.93, "volume": 2.998, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 3395.61, "high": 3398.85, "low": 3390.63, "close": 3395.08, "volume": 0.0271, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 3395.68, "high": 3398.76, "low": 3390.79, "close": 3390.79, "volume": 0.2142, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 3391.45, "high": 3393.04, "low": 3387.43, "close": 3388.2, "volume": 0.036, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 3392.93, "high": 3393.89, "low": 3390.5, "close": 3390.5, "volume": 1.4774, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 3393.95, "high": 3394.05, "low": 3381.16, "close": 3386.42, "volume": 0.1222, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 3388.29, "high": 3398.85, "low": 3386.69, "close": 3394.79, "volume": 3.2605, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 3396.22, "high": 3403.56, "low": 3392.69, "close": 3394.5, "volume": 3.7957, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 3394.74, "high": 3402.46, "low": 3394.74, "close": 3400.86, "volume": 0.6916, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 3402.93, "high": 3402.93, "low": 3391.89, "close": 3395.23, "volume": 5.1921, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 3396.8, "high": 3420.0, "low": 3395.23, "close": 3412.28, "volume": 1.891, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 3414.12, "high": 3427.04, "low": 3411.1, "close": 3427.04, "volume": 2.645, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 3422.1, "high": 3433.0, "low": 3420.99, "close": 3426.35, "volume": 1.0098, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 3428.74, "high": 3435.76, "low": 3424.07, "close": 3424.54, "volume": 5.7814, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 3421.14, "high": 3423.71, "low": 3409.66, "close": 3413.97, "volume": 27.1526, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 3413.19, "high": 3458.6, "low": 3413.19, "close": 3451.15, "volume": 10.2494, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 3451.58, "high": 3456.1, "low": 3437.85, "close": 3442.29, "volume": 7.1509, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 3441.24, "high": 3445.18, "low": 3433.61, "close": 3441.74, "volume": 2.7151, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 3445.43, "high": 3517.46, "low": 3439.92, "close": 3517.44, "volume": 28.9348, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 3517.13, "high": 3522.86, "low": 3494.56, "close": 3503.43, "volume": 17.388, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 3503.39, "high": 3508.53, "low": 3495.38, "close": 3502.47, "volume": 0.8338, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 3499.67, "high": 3499.67, "low": 3485.89, "close": 3488.02, "volume": 1.1492, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 3487.97, "high": 3494.89, "low": 3487.58, "close": 3492.46, "volume": 2.6303, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 3489.97, "high": 3492.29, "low": 3484.89, "close": 3490.5, "volume": 3.0791, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 3491.25, "high": 3492.77, "low": 3488.45, "close": 3490.48, "volume": 2.4354, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 3491.39, "high": 3494.07, "low": 3474.94, "close": 3483.81, "volume": 1.4272, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 3485.06, "high": 3487.72, "low": 3479.23, "close": 3479.71, "volume": 1.612, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 3481.58, "high": 3481.58, "low": 3467.45, "close": 3469.82, "volume": 0.487, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 3467.46, "high": 3469.43, "low": 3458.5, "close": 3460.81, "volume": 0.6317, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 3465.89, "high": 3477.55, "low": 3465.89, "close": 3474.47, "volume": 2.6637, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 3477.0, "high": 3478.62, "low": 3454.51, "close": 3460.49, "volume": 1.4647, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 3463.93, "high": 3471.3, "low": 3454.25, "close": 3470.94, "volume": 1.7326, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 3468.76, "high": 3477.56, "low": 3468.09, "close": 3472.82, "volume": 4.146, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 3476.04, "high": 3477.93, "low": 3466.12, "close": 3468.74, "volume": 3.0645, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 3466.0, "high": 3492.39, "low": 3464.53, "close": 3492.39, "volume": 4.3607, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 3489.72, "high": 3499.6, "low": 3473.09, "close": 3484.71, "volume": 3.0766, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 3481.4, "high": 3487.81, "low": 3468.28, "close": 3470.98, "volume": 1.1631, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 3473.05, "high": 3476.52, "low": 3465.94, "close": 3466.17, "volume": 4.3497, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 3466.17, "high": 3469.08, "low": 3454.21, "close": 3454.21, "volume": 5.3902, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 3459.54, "high": 3460.12, "low": 3425.09, "close": 3442.82, "volume": 15.0785, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 3442.43, "high": 3445.74, "low": 3437.74, "close": 3443.86, "volume": 3.0073, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 3441.8, "high": 3446.87, "low": 3437.85, "close": 3446.46, "volume": 1.8872, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 3445.03, "high": 3449.51, "low": 3443.13, "close": 3449.21, "volume": 3.6677, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 3449.68, "high": 3456.32, "low": 3448.32, "close": 3450.03, "volume": 1.2512, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 3451.6, "high": 3463.37, "low": 3451.6, "close": 3456.92, "volume": 1.6071, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 3457.95, "high": 3463.61, "low": 3455.01, "close": 3455.01, "volume": 8.4618, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 3455.11, "high": 3460.59, "low": 3454.95, "close": 3457.45, "volume": 2.5548, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 3457.45, "high": 3458.33, "low": 3447.74, "close": 3448.3, "volume": 1.1625, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 3447.27, "high": 3447.27, "low": 3435.97, "close": 3438.32, "volume": 2.1131, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 3440.37, "high": 3444.85, "low": 3433.78, "close": 3442.89, "volume": 1.4998, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 3439.89, "high": 3450.45, "low": 3439.88, "close": 3446.93, "volume": 0.1777, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 3448.09, "high": 3453.31, "low": 3443.4, "close": 3453.31, "volume": 0.059, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 3449.68, "high": 3454.3, "low": 3449.68, "close": 3452.24, "volume": 0.1462, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 3451.04, "high": 3459.67, "low": 3449.08, "close": 3453.52, "volume": 1.0929, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 3453.54, "high": 3461.61, "low": 3432.71, "close": 3440.71, "volume": 3.0126, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 3436.65, "high": 3440.09, "low": 3402.5, "close": 3412.67, "volume": 16.0884, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 3411.95, "high": 3420.87, "low": 3408.9, "close": 3413.91, "volume": 7.007, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 3413.79, "high": 3418.56, "low": 3409.2, "close": 3415.95, "volume": 4.9221, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 3415.03, "high": 3425.48, "low": 3413.92, "close": 3422.89, "volume": 4.6887, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 3423.43, "high": 3433.58, "low": 3423.43, "close": 3433.08, "volume": 37.5433, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 3432.95, "high": 3441.97, "low": 3416.77, "close": 3425.15, "volume": 16.6277, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 3420.58, "high": 3426.43, "low": 3416.6, "close": 3426.03, "volume": 0.5297, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 3426.44, "high": 3426.98, "low": 3418.67, "close": 3423.13, "volume": 0.6809, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 3422.58, "high": 3427.07, "low": 3418.41, "close": 3422.15, "volume": 1.0807, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 3425.35, "high": 3428.64, "low": 3422.16, "close": 3422.16, "volume": 0.7216, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 3420.98, "high": 3432.31, "low": 3420.32, "close": 3425.72, "volume": 0.973, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 3422.97, "high": 3422.97, "low": 3385.75, "close": 3395.32, "volume": 12.2381, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 3393.2, "high": 3395.06, "low": 3373.22, "close": 3381.29, "volume": 2.2887, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 3381.29, "high": 3381.94, "low": 3333.98, "close": 3361.89, "volume": 19.9737, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 3357.71, "high": 3362.14, "low": 3354.85, "close": 3360.84, "volume": 2.8168, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 3360.84, "high": 3368.25, "low": 3360.01, "close": 3367.98, "volume": 1.1869, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 3368.04, "high": 3372.54, "low": 3366.35, "close": 3370.36, "volume": 9.7366, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 3370.65, "high": 3370.89, "low": 3354.43, "close": 3354.43, "volume": 0.4004, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 3353.51, "high": 3355.4, "low": 3334.88, "close": 3334.88, "volume": 13.3621, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 3339.31, "high": 3352.38, "low": 3339.31, "close": 3342.38, "volume": 3.1901, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 3342.3, "high": 3342.3, "low": 3285.89, "close": 3313.21, "volume": 15.3358, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 3309.12, "high": 3312.39, "low": 3292.61, "close": 3308.25, "volume": 18.6469, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 3305.01, "high": 3305.07, "low": 3277.36, "close": 3291.7, "volume": 7.4694, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 3288.87, "high": 3320.65, "low": 3283.63, "close": 3320.65, "volume": 4.2257, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 3321.68, "high": 3324.86, "low": 3307.23, "close": 3308.98, "volume": 2.8051, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 3306.09, "high": 3315.91, "low": 3296.65, "close": 3302.72, "volume": 12.3559, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 3302.75, "high": 3322.3, "low": 3296.56, "close": 3314.35, "volume": 0.8412, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 3313.78, "high": 3317.73, "low": 3294.57, "close": 3301.15, "volume": 2.7398, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 3301.09, "high": 3307.94, "low": 3294.94, "close": 3305.12, "volume": 5.4195, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 3305.98, "high": 3307.92, "low": 3259.26, "close": 3267.5, "volume": 20.5793, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 3267.83, "high": 3281.12, "low": 3255.0, "close": 3262.92, "volume": 11.6919, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 3262.04, "high": 3306.91, "low": 3255.0, "close": 3299.04, "volume": 22.5244, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 3300.37, "high": 3303.48, "low": 3295.92, "close": 3303.48, "volume": 1.552, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 3302.5, "high": 3302.5, "low": 3296.67, "close": 3297.53, "volume": 5.1641, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 3299.63, "high": 3312.72, "low": 3299.62, "close": 3307.53, "volume": 4.2002, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 3306.74, "high": 3306.74, "low": 3204.33, "close": 3210.27, "volume": 30.6771, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 3209.71, "high": 3232.6, "low": 3169.06, "close": 3228.0, "volume": 55.2391, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 3227.01, "high": 3244.71, "low": 3225.46, "close": 3241.17, "volume": 9.0512, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 3242.05, "high": 3244.32, "low": 3228.33, "close": 3237.26, "volume": 3.1656, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 3236.11, "high": 3236.11, "low": 3223.73, "close": 3226.09, "volume": 2.1026, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 3224.39, "high": 3226.73, "low": 3194.56, "close": 3205.75, "volume": 2.8427, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 3205.44, "high": 3207.69, "low": 3171.25, "close": 3180.82, "volume": 3.8039, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 3181.1, "high": 3195.77, "low": 3150.0, "close": 3169.02, "volume": 13.8992, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 3170.35, "high": 3172.55, "low": 3137.14, "close": 3167.2, "volume": 18.1994, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 3164.44, "high": 3169.16, "low": 3135.94, "close": 3169.16, "volume": 3.6253, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 3169.32, "high": 3177.64, "low": 3153.55, "close": 3157.42, "volume": 24.0121, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 3157.25, "high": 3160.48, "low": 3127.05, "close": 3131.71, "volume": 23.6459, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 3133.42, "high": 3145.65, "low": 3091.58, "close": 3123.89, "volume": 94.2759, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 3128.37, "high": 3129.74, "low": 3094.41, "close": 3122.52, "volume": 31.1469, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 3122.01, "high": 3148.4, "low": 3110.27, "close": 3139.58, "volume": 23.8877, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 3136.74, "high": 3144.15, "low": 3114.15, "close": 3144.15, "volume": 11.9091, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 3142.47, "high": 3145.85, "low": 3134.29, "close": 3142.14, "volume": 17.3103, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 3145.7, "high": 3145.7, "low": 3128.56, "close": 3133.26, "volume": 22.4356, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 3134.37, "high": 3152.19, "low": 3130.46, "close": 3135.85, "volume": 17.2614, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 3135.35, "high": 3140.46, "low": 3130.85, "close": 3139.65, "volume": 1.0774, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 3143.83, "high": 3167.62, "low": 3140.9, "close": 3161.8, "volume": 9.1472, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 3160.08, "high": 3170.95, "low": 3126.89, "close": 3129.09, "volume": 18.5896, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 3128.03, "high": 3128.03, "low": 3051.96, "close": 3059.9, "volume": 25.7759, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 3058.33, "high": 3113.01, "low": 3043.35, "close": 3104.31, "volume": 40.9649, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 3106.93, "high": 3109.56, "low": 3073.33, "close": 3097.71, "volume": 1.4767, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 3091.58, "high": 3091.58, "low": 3000.0, "close": 3000.0, "volume": 28.5987, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 3000.0, "high": 3000.01, "low": 2915.12, "close": 2920.16, "volume": 70.2168, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 2920.75, "high": 2934.11, "low": 2867.22, "close": 2867.22, "volume": 71.4437, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 2874.78, "high": 2903.78, "low": 2866.33, "close": 2900.94, "volume": 9.4443, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 2901.16, "high": 2901.16, "low": 2845.58, "close": 2861.78, "volume": 29.8483, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 2860.79, "high": 2885.43, "low": 2851.41, "close": 2879.18, "volume": 5.2862, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 2873.53, "high": 2884.27, "low": 2852.22, "close": 2853.8, "volume": 9.149, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 2853.8, "high": 2887.05, "low": 2828.01, "close": 2882.39, "volume": 13.6323, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 2883.03, "high": 2932.65, "low": 2877.93, "close": 2915.01, "volume": 13.6468, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 2917.56, "high": 2955.86, "low": 2917.56, "close": 2945.56, "volume": 14.8467, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 2945.22, "high": 2992.54, "low": 2927.76, "close": 2937.48, "volume": 23.9465, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 2939.64, "high": 2977.78, "low": 2925.0, "close": 2973.51, "volume": 5.317, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 2971.56, "high": 2971.56, "low": 2940.54, "close": 2958.19, "volume": 23.2284, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 2958.1, "high": 3002.44, "low": 2957.01, "close": 2988.08, "volume": 21.8989, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 2992.26, "high": 2999.54, "low": 2968.79, "close": 2972.23, "volume": 15.491, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 2972.27, "high": 2995.75, "low": 2968.82, "close": 2995.01, "volume": 10.6069, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 2995.02, "high": 3001.44, "low": 2968.12, "close": 2997.07, "volume": 19.9691, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 2994.33, "high": 2997.32, "low": 2984.59, "close": 2991.62, "volume": 2.6016, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 2988.73, "high": 2994.3, "low": 2971.8, "close": 2974.79, "volume": 1.4876, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 2979.33, "high": 2989.82, "low": 2971.88, "close": 2985.47, "volume": 1.2112, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 2980.47, "high": 2990.21, "low": 2971.75, "close": 2980.72, "volume": 0.9628, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 2983.35, "high": 2997.33, "low": 2978.28, "close": 2987.07, "volume": 7.0042, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 2987.31, "high": 3026.63, "low": 2975.97, "close": 2992.03, "volume": 5.8083, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 2991.96, "high": 2993.14, "low": 2968.79, "close": 2968.84, "volume": 4.5316, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 2968.78, "high": 2990.0, "low": 2960.0, "close": 2984.0, "volume": 5.7934, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 2984.0, "high": 2992.05, "low": 2977.86, "close": 2984.13, "volume": 0.1139, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 2986.73, "high": 2986.74, "low": 2970.99, "close": 2971.63, "volume": 1.321, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 2972.13, "high": 2981.63, "low": 2970.1, "close": 2978.46, "volume": 1.7908, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 2975.64, "high": 3000.0, "low": 2975.64, "close": 2999.17, "volume": 0.8853, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 2994.93, "high": 3021.27, "low": 2994.93, "close": 3010.55, "volume": 4.6185, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 3008.37, "high": 3017.16, "low": 3004.72, "close": 3006.81, "volume": 0.4157, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 3007.79, "high": 3012.31, "low": 2991.33, "close": 3009.73, "volume": 1.5562, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 3009.73, "high": 3018.12, "low": 3005.56, "close": 3016.86, "volume": 12.0547, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 3011.98, "high": 3018.67, "low": 3010.72, "close": 3015.98, "volume": 2.3991, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 3014.59, "high": 3015.29, "low": 3000.0, "close": 3004.09, "volume": 10.1187, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 3006.1, "high": 3022.66, "low": 3002.49, "close": 3018.72, "volume": 1.2767, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 3018.72, "high": 3019.08, "low": 3004.97, "close": 3019.08, "volume": 0.471, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 3019.15, "high": 3035.12, "low": 3014.27, "close": 3027.37, "volume": 2.9979, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 3028.47, "high": 3068.79, "low": 3022.09, "close": 3056.08, "volume": 3.8761, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 3058.09, "high": 3059.36, "low": 3048.94, "close": 3054.46, "volume": 4.2059, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 3055.79, "high": 3063.53, "low": 3055.78, "close": 3063.53, "volume": 2.2438, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 3061.69, "high": 3066.46, "low": 3053.21, "close": 3065.52, "volume": 1.5372, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 3061.92, "high": 3074.87, "low": 3061.92, "close": 3067.75, "volume": 5.9109, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 3071.72, "high": 3081.35, "low": 3069.5, "close": 3069.5, "volume": 6.0163, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 3069.5, "high": 3071.38, "low": 3064.57, "close": 3069.22, "volume": 12.3489, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 3069.98, "high": 3080.56, "low": 3069.24, "close": 3075.54, "volume": 0.8921, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 3067.82, "high": 3072.64, "low": 3058.16, "close": 3058.16, "volume": 0.7631, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 3058.91, "high": 3062.17, "low": 3048.41, "close": 3056.8, "volume": 1.1233, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 3059.77, "high": 3075.74, "low": 3059.77, "close": 3075.74, "volume": 6.3486, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 3071.52, "high": 3071.52, "low": 3050.0, "close": 3056.1, "volume": 1.33, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 3057.2, "high": 3057.79, "low": 3037.89, "close": 3038.84, "volume": 10.2333, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 3038.84, "high": 3040.09, "low": 3025.98, "close": 3036.38, "volume": 2.3904, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 3035.14, "high": 3045.68, "low": 3035.14, "close": 3037.83, "volume": 0.2958, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 3035.8, "high": 3035.8, "low": 3002.59, "close": 3011.53, "volume": 4.0642, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 3012.83, "high": 3021.09, "low": 3011.18, "close": 3020.84, "volume": 2.5793, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 3018.97, "high": 3026.5, "low": 3015.33, "close": 3020.83, "volume": 6.8753, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 3026.18, "high": 3036.16, "low": 3021.7, "close": 3021.93, "volume": 1.5494, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 3025.55, "high": 3026.23, "low": 3020.05, "close": 3024.49, "volume": 1.3773, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 3025.45, "high": 3034.37, "low": 3007.38, "close": 3016.98, "volume": 0.5511, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 3015.7, "high": 3015.7, "low": 2982.53, "close": 2984.94, "volume": 3.548, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 2982.53, "high": 2982.82, "low": 2965.32, "close": 2973.07, "volume": 34.5877, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 2968.21, "high": 2988.33, "low": 2968.21, "close": 2979.82, "volume": 7.7351, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 2979.56, "high": 2999.39, "low": 2975.7, "close": 2998.36, "volume": 9.0333, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 2999.11, "high": 3005.07, "low": 2987.72, "close": 3001.74, "volume": 2.1957, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 3005.07, "high": 3015.2, "low": 2993.67, "close": 2999.21, "volume": 1.8156, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 2999.21, "high": 2999.21, "low": 2990.42, "close": 2992.13, "volume": 2.9832, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 2995.57, "high": 3006.85, "low": 2989.13, "close": 3005.3, "volume": 2.7167, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 3004.64, "high": 3004.64, "low": 2944.87, "close": 2964.29, "volume": 20.9389, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 2966.88, "high": 2970.67, "low": 2943.53, "close": 2943.53, "volume": 2.9809, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 2946.43, "high": 2952.19, "low": 2929.9, "close": 2935.84, "volume": 5.8703, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 2936.13, "high": 2954.79, "low": 2889.89, "close": 2894.32, "volume": 26.2182, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 2893.31, "high": 2894.46, "low": 2828.82, "close": 2856.95, "volume": 23.1961, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 2856.32, "high": 2898.0, "low": 2848.78, "close": 2890.74, "volume": 7.6871, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 2894.51, "high": 2896.01, "low": 2874.55, "close": 2885.43, "volume": 4.6201, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 2880.86, "high": 2916.92, "low": 2879.64, "close": 2915.11, "volume": 2.4496, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 2916.27, "high": 2921.4, "low": 2909.35, "close": 2918.18, "volume": 0.503, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 2913.97, "high": 2931.91, "low": 2912.73, "close": 2918.68, "volume": 0.996, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 2919.14, "high": 2932.68, "low": 2908.08, "close": 2932.68, "volume": 1.0006, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 2928.02, "high": 3065.16, "low": 2928.02, "close": 3060.95, "volume": 12.2003, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 3065.59, "high": 3094.68, "low": 3049.46, "close": 3057.12, "volume": 13.7148, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 3055.72, "high": 3071.14, "low": 3008.19, "close": 3015.19, "volume": 8.9893, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 3016.55, "high": 3064.71, "low": 3016.55, "close": 3052.37, "volume": 1.9918, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 3052.69, "high": 3063.05, "low": 3040.2, "close": 3048.89, "volume": 7.2748, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 3043.72, "high": 3059.15, "low": 3021.45, "close": 3035.83, "volume": 26.2611, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 3036.83, "high": 3044.79, "low": 2900.0, "close": 2982.29, "volume": 37.0995, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 2979.8, "high": 3034.35, "low": 2967.76, "close": 2970.7, "volume": 13.6549, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 2973.1, "high": 2992.25, "low": 2946.37, "close": 2971.52, "volume": 17.1407, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 2970.47, "high": 2987.05, "low": 2955.01, "close": 2983.27, "volume": 1.0898, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 2981.08, "high": 3000.0, "low": 2975.81, "close": 2989.31, "volume": 23.7257, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 2992.06, "high": 3008.59, "low": 2984.77, "close": 3007.57, "volume": 2.8705, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 2999.24, "high": 3013.99, "low": 2995.67, "close": 2998.45, "volume": 3.1666, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 2998.83, "high": 3027.25, "low": 2985.71, "close": 3026.8, "volume": 15.3985, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 3028.16, "high": 3044.03, "low": 3021.26, "close": 3022.48, "volume": 9.6293, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 3023.04, "high": 3033.17, "low": 3016.13, "close": 3018.87, "volume": 9.7355, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 3020.01, "high": 3034.75, "low": 3005.5, "close": 3030.69, "volume": 4.6012, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 3022.25, "high": 3074.36, "low": 3019.58, "close": 3030.36, "volume": 10.1442, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 3023.68, "high": 3071.53, "low": 3015.02, "close": 3071.4, "volume": 2.6346, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 3071.43, "high": 3071.91, "low": 3044.79, "close": 3066.19, "volume": 4.4712, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 3066.02, "high": 3084.31, "low": 3058.87, "close": 3069.05, "volume": 7.0765, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 3069.74, "high": 3073.82, "low": 3055.58, "close": 3064.8, "volume": 0.6591, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 3064.7, "high": 3088.43, "low": 3063.68, "close": 3078.49, "volume": 0.9107, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 3073.33, "high": 3075.93, "low": 3058.92, "close": 3060.82, "volume": 3.2128, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 3064.93, "high": 3113.22, "low": 3055.58, "close": 3085.21, "volume": 21.5388, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 3084.83, "high": 3099.9, "low": 3081.42, "close": 3093.73, "volume": 0.5655, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 3089.26, "high": 3094.87, "low": 3075.95, "close": 3081.51, "volume": 0.495, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 3082.57, "high": 3090.53, "low": 3064.71, "close": 3083.07, "volume": 0.8744, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 3084.28, "high": 3085.85, "low": 3070.31, "close": 3073.53, "volume": 0.41, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 3070.23, "high": 3077.08, "low": 3052.96, "close": 3067.82, "volume": 8.452, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 3066.89, "high": 3105.68, "low": 3040.68, "close": 3047.7, "volume": 8.9548, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 3048.56, "high": 3067.82, "low": 3037.13, "close": 3067.34, "volume": 1.0726, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 3066.86, "high": 3086.51, "low": 3062.12, "close": 3077.08, "volume": 3.1514, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 3078.03, "high": 3078.54, "low": 3047.71, "close": 3054.08, "volume": 0.7558, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 3054.12, "high": 3080.75, "low": 3046.99, "close": 3061.33, "volume": 8.3637, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 3059.15, "high": 3067.82, "low": 3055.58, "close": 3065.8, "volume": 15.7813, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 3067.05, "high": 3077.9, "low": 3062.99, "close": 3070.71, "volume": 8.4835, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 3072.06, "high": 3072.06, "low": 3058.59, "close": 3061.84, "volume": 3.7224, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 3062.09, "high": 3076.16, "low": 3047.71, "close": 3058.5, "volume": 3.7282, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 3057.81, "high": 3069.56, "low": 3055.86, "close": 3061.44, "volume": 6.6742, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 3065.39, "high": 3065.88, "low": 3030.0, "close": 3033.18, "volume": 5.5794, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 3034.31, "high": 3067.82, "low": 3025.37, "close": 3058.93, "volume": 2.0973, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 3060.37, "high": 3071.72, "low": 3051.79, "close": 3069.97, "volume": 1.1682, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 3068.65, "high": 3081.98, "low": 3068.65, "close": 3081.61, "volume": 0.7375, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 3080.66, "high": 3127.37, "low": 3080.66, "close": 3117.99, "volume": 15.5928, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 3117.34, "high": 3121.73, "low": 3099.03, "close": 3102.99, "volume": 6.3216, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 3105.42, "high": 3112.64, "low": 3095.69, "close": 3110.68, "volume": 0.9089, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 3112.94, "high": 3112.94, "low": 3089.7, "close": 3095.15, "volume": 0.6143, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 3087.71, "high": 3090.89, "low": 3080.75, "close": 3086.47, "volume": 1.1071, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 3089.14, "high": 3091.44, "low": 3080.63, "close": 3088.89, "volume": 1.9421, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 3086.97, "high": 3110.17, "low": 3085.41, "close": 3099.54, "volume": 3.9414, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 3102.99, "high": 3105.68, "low": 3089.7, "close": 3102.14, "volume": 0.3291, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 3100.38, "high": 3113.18, "low": 3080.51, "close": 3107.77, "volume": 8.8856, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 3107.79, "high": 3120.66, "low": 3093.81, "close": 3105.04, "volume": 23.0817, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 3105.08, "high": 3120.21, "low": 3094.59, "close": 3101.64, "volume": 7.6469, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 3102.29, "high": 3128.64, "low": 3091.58, "close": 3124.2, "volume": 10.0559, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 3121.94, "high": 3150.85, "low": 3116.29, "close": 3121.82, "volume": 31.1801, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 3121.02, "high": 3122.43, "low": 3098.75, "close": 3109.04, "volume": 6.4021, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 3103.43, "high": 3107.17, "low": 3094.08, "close": 3101.01, "volume": 5.3141, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 3100.23, "high": 3111.29, "low": 3091.52, "close": 3104.51, "volume": 11.4008, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 3106.23, "high": 3109.61, "low": 3092.42, "close": 3096.96, "volume": 5.7484, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 3097.73, "high": 3101.6, "low": 3081.69, "close": 3095.82, "volume": 17.438, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 3094.28, "high": 3107.28, "low": 3094.28, "close": 3100.4, "volume": 10.3365, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 3101.29, "high": 3108.23, "low": 3098.32, "close": 3099.21, "volume": 3.9988, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 3096.92, "high": 3100.55, "low": 3086.97, "close": 3096.11, "volume": 5.2217, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 3096.12, "high": 3128.34, "low": 3090.64, "close": 3123.64, "volume": 9.4863, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 3123.61, "high": 3123.61, "low": 3098.46, "close": 3106.64, "volume": 2.7342, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 3106.63, "high": 3106.63, "low": 3055.58, "close": 3079.66, "volume": 5.8615, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 3076.71, "high": 3088.43, "low": 3075.63, "close": 3084.8, "volume": 2.1647, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 3083.48, "high": 3100.62, "low": 3083.28, "close": 3098.0, "volume": 0.468, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 3099.25, "high": 3109.07, "low": 3094.22, "close": 3105.07, "volume": 1.3651, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 3106.15, "high": 3123.87, "low": 3103.89, "close": 3123.87, "volume": 3.0877, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 3122.22, "high": 3130.49, "low": 3116.26, "close": 3124.06, "volume": 0.714, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 3122.14, "high": 3145.85, "low": 3122.14, "close": 3142.08, "volume": 1.653, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 3142.35, "high": 3156.17, "low": 3137.14, "close": 3143.69, "volume": 5.2446, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 3146.53, "high": 3155.0, "low": 3133.24, "close": 3149.46, "volume": 3.3823, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 3148.61, "high": 3215.28, "low": 3133.0, "close": 3188.52, "volume": 30.7716, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 3188.24, "high": 3191.77, "low": 3159.47, "close": 3178.93, "volume": 9.5017, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 3179.57, "high": 3183.52, "low": 3128.27, "close": 3153.69, "volume": 10.9128, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 3151.23, "high": 3155.87, "low": 3105.52, "close": 3109.73, "volume": 8.8682, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 3115.48, "high": 3135.94, "low": 3099.24, "close": 3121.87, "volume": 8.1156, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 3125.19, "high": 3139.66, "low": 3120.24, "close": 3131.25, "volume": 2.0963, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 3130.62, "high": 3145.99, "low": 3130.62, "close": 3138.7, "volume": 1.4395, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 3138.79, "high": 3138.79, "low": 3108.06, "close": 3108.14, "volume": 9.6634, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 3108.83, "high": 3116.43, "low": 3094.57, "close": 3115.32, "volume": 3.0178, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 3115.06, "high": 3120.44, "low": 3101.84, "close": 3109.34, "volume": 4.2207, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 3109.34, "high": 3109.35, "low": 3095.2, "close": 3100.71, "volume": 29.968, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 3105.04, "high": 3105.85, "low": 3087.58, "close": 3100.02, "volume": 28.8009, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 3100.34, "high": 3118.23, "low": 3091.58, "close": 3093.96, "volume": 1.4042, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 3096.13, "high": 3105.04, "low": 3056.08, "close": 3091.37, "volume": 10.2726, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 3087.61, "high": 3109.07, "low": 3087.49, "close": 3107.59, "volume": 2.1736, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 3108.0, "high": 3108.0, "low": 3082.29, "close": 3087.29, "volume": 2.7654, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 3087.93, "high": 3087.93, "low": 3066.18, "close": 3084.07, "volume": 16.4587, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 3082.61, "high": 3087.83, "low": 3076.61, "close": 3080.51, "volume": 0.5164, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 3080.69, "high": 3097.87, "low": 3080.69, "close": 3091.2, "volume": 0.3777, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 3091.21, "high": 3096.72, "low": 3058.59, "close": 3068.64, "volume": 5.3499, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 3072.2, "high": 3085.37, "low": 3069.25, "close": 3076.12, "volume": 9.1456, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 3078.64, "high": 3078.64, "low": 3050.15, "close": 3056.47, "volume": 1.3363, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 3056.34, "high": 3071.53, "low": 3047.71, "close": 3070.8, "volume": 1.0421, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 3068.33, "high": 3072.35, "low": 3065.35, "close": 3068.5, "volume": 3.6611, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 3071.38, "high": 3080.89, "low": 3058.92, "close": 3070.81, "volume": 10.8239, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 3075.31, "high": 3124.32, "low": 3075.31, "close": 3124.19, "volume": 11.2771, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 3124.68, "high": 3126.42, "low": 3112.34, "close": 3116.76, "volume": 3.5812, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 3117.01, "high": 3138.28, "low": 3116.55, "close": 3135.48, "volume": 11.9946, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 3132.37, "high": 3146.8, "low": 3118.23, "close": 3141.56, "volume": 8.8158, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 3138.03, "high": 3156.92, "low": 3135.88, "close": 3142.77, "volume": 5.7647, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 3141.62, "high": 3153.01, "low": 3133.24, "close": 3144.25, "volume": 2.6987, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 3141.94, "high": 3141.94, "low": 3114.15, "close": 3116.25, "volume": 22.7283, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 3117.47, "high": 3118.88, "low": 3091.64, "close": 3107.94, "volume": 11.4739, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 3109.44, "high": 3120.91, "low": 3109.44, "close": 3120.91, "volume": 11.5903, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 3117.97, "high": 3130.88, "low": 3117.97, "close": 3128.11, "volume": 6.8634, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 3128.49, "high": 3134.76, "low": 3124.05, "close": 3134.76, "volume": 1.9681, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 3132.67, "high": 3138.28, "low": 3127.06, "close": 3133.81, "volume": 5.9832, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 3130.47, "high": 3139.3, "low": 3127.95, "close": 3129.86, "volume": 1.4523, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 3130.33, "high": 3130.36, "low": 3121.31, "close": 3128.25, "volume": 2.7026, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 3128.41, "high": 3128.73, "low": 3120.29, "close": 3122.97, "volume": 2.3637, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 3120.21, "high": 3120.23, "low": 3112.29, "close": 3112.29, "volume": 1.1434, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 3113.34, "high": 3135.94, "low": 3113.06, "close": 3129.51, "volume": 2.417, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 3132.02, "high": 3140.16, "low": 3129.6, "close": 3136.6, "volume": 0.3873, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 3135.88, "high": 3138.45, "low": 3134.83, "close": 3137.3, "volume": 1.4511, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 3138.6, "high": 3139.64, "low": 3129.91, "close": 3129.91, "volume": 1.0706, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 3130.39, "high": 3168.83, "low": 3130.39, "close": 3167.64, "volume": 4.4541, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 3165.03, "high": 3165.83, "low": 3148.71, "close": 3158.73, "volume": 3.1004, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 3157.51, "high": 3160.77, "low": 3151.61, "close": 3153.05, "volume": 0.7723, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 3150.98, "high": 3164.55, "low": 3150.55, "close": 3159.64, "volume": 16.116, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 3158.59, "high": 3158.59, "low": 3149.43, "close": 3154.52, "volume": 0.6116, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 3150.27, "high": 3154.61, "low": 3142.98, "close": 3152.85, "volume": 3.682, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 3154.61, "high": 3159.82, "low": 3150.25, "close": 3156.46, "volume": 3.2125, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 3156.42, "high": 3163.36, "low": 3151.07, "close": 3151.15, "volume": 4.3433, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 3151.92, "high": 3154.64, "low": 3147.66, "close": 3154.41, "volume": 4.6975, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 3154.93, "high": 3161.04, "low": 3148.88, "close": 3151.76, "volume": 2.8482, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 3153.53, "high": 3164.53, "low": 3153.44, "close": 3162.88, "volume": 9.3263, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 3162.08, "high": 3169.11, "low": 3160.85, "close": 3162.8, "volume": 53.7376, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 3161.4, "high": 3165.25, "low": 3160.21, "close": 3161.79, "volume": 5.4516, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 3163.51, "high": 3195.0, "low": 3145.19, "close": 3192.15, "volume": 7.5235, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 3192.99, "high": 3198.76, "low": 3172.43, "close": 3173.03, "volume": 6.4589, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 3177.18, "high": 3192.17, "low": 3171.25, "close": 3184.91, "volume": 12.3468, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 3184.03, "high": 3184.19, "low": 3172.66, "close": 3184.19, "volume": 24.5206, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 3186.82, "high": 3186.82, "low": 3164.53, "close": 3170.21, "volume": 8.2606, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 3171.94, "high": 3179.16, "low": 3170.89, "close": 3171.77, "volume": 0.4645, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 3174.24, "high": 3198.97, "low": 3172.83, "close": 3192.33, "volume": 4.7272, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 3196.05, "high": 3205.3, "low": 3185.0, "close": 3202.41, "volume": 11.381, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 3202.56, "high": 3202.56, "low": 3190.42, "close": 3191.08, "volume": 5.545, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 3190.4, "high": 3200.38, "low": 3188.77, "close": 3199.55, "volume": 2.2677, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 3197.04, "high": 3219.87, "low": 3197.04, "close": 3213.26, "volume": 5.042, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 3210.49, "high": 3223.89, "low": 3206.92, "close": 3213.74, "volume": 1.7505, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 3214.36, "high": 3218.16, "low": 3197.33, "close": 3197.33, "volume": 22.2762, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 3200.03, "high": 3204.93, "low": 3197.27, "close": 3201.79, "volume": 0.616, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 3200.71, "high": 3200.71, "low": 3189.18, "close": 3190.34, "volume": 0.9576, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 3189.66, "high": 3193.87, "low": 3183.51, "close": 3183.93, "volume": 2.0212, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 3184.24, "high": 3202.62, "low": 3174.2, "close": 3194.03, "volume": 2.2613, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 3192.46, "high": 3196.12, "low": 3181.7, "close": 3190.82, "volume": 2.4535, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 3188.89, "high": 3195.98, "low": 3185.73, "close": 3195.98, "volume": 2.9283, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 3194.7, "high": 3195.92, "low": 3183.06, "close": 3187.94, "volume": 3.8769, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 3188.24, "high": 3192.29, "low": 3182.71, "close": 3186.81, "volume": 3.5891, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 3187.92, "high": 3191.0, "low": 3185.3, "close": 3189.09, "volume": 3.4945, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 3191.02, "high": 3206.22, "low": 3189.23, "close": 3201.65, "volume": 16.991, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 3199.36, "high": 3254.94, "low": 3197.14, "close": 3254.66, "volume": 13.022, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 3254.54, "high": 3265.05, "low": 3241.16, "close": 3246.26, "volume": 20.0303, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 3243.72, "high": 3266.66, "low": 3240.17, "close": 3245.09, "volume": 6.1088, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 3245.73, "high": 3286.29, "low": 3234.16, "close": 3279.09, "volume": 22.9237, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 3279.24, "high": 3299.62, "low": 3271.31, "close": 3271.31, "volume": 8.2291, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 3274.15, "high": 3330.84, "low": 3267.69, "close": 3330.84, "volume": 45.9843, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 3326.32, "high": 3333.0, "low": 3315.88, "close": 3324.78, "volume": 7.2343, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 3325.01, "high": 3334.88, "low": 3318.2, "close": 3334.88, "volume": 5.3591, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 3335.33, "high": 3337.0, "low": 3328.1, "close": 3329.92, "volume": 8.5082, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 3335.11, "high": 3358.28, "low": 3332.18, "close": 3348.02, "volume": 9.8494, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 3347.45, "high": 3365.28, "low": 3342.23, "close": 3355.06, "volume": 9.5898, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 3355.84, "high": 3371.18, "low": 3345.96, "close": 3350.39, "volume": 10.1495, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 3351.5, "high": 3360.42, "low": 3340.85, "close": 3350.78, "volume": 8.7557, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 3349.4, "high": 3352.56, "low": 3332.43, "close": 3335.0, "volume": 4.3468, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 3335.11, "high": 3342.96, "low": 3329.47, "close": 3339.28, "volume": 10.2854, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 3341.26, "high": 3349.47, "low": 3333.14, "close": 3343.56, "volume": 4.5723, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 3343.55, "high": 3360.02, "low": 3338.65, "close": 3355.36, "volume": 7.9348, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 3349.8, "high": 3372.62, "low": 3344.48, "close": 3369.33, "volume": 3.7126, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 3373.22, "high": 3390.19, "low": 3362.25, "close": 3362.89, "volume": 14.5509, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 3365.72, "high": 3401.75, "low": 3358.84, "close": 3390.3, "volume": 2.7964, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 3389.04, "high": 3400.0, "low": 3376.0, "close": 3387.36, "volume": 6.0054, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 3383.93, "high": 3411.2, "low": 3377.87, "close": 3394.64, "volume": 11.5972, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 3396.04, "high": 3426.89, "low": 3380.46, "close": 3404.03, "volume": 9.4881, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 3403.3, "high": 3440.98, "low": 3403.3, "close": 3434.32, "volume": 9.0249, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 3430.32, "high": 3436.63, "low": 3417.23, "close": 3422.91, "volume": 6.4891, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 3424.11, "high": 3488.78, "low": 3421.9, "close": 3466.29, "volume": 15.4363, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 3467.54, "high": 3488.69, "low": 3465.0, "close": 3475.01, "volume": 7.9748, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 3477.73, "high": 3489.98, "low": 3461.67, "close": 3469.67, "volume": 11.3134, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 3470.89, "high": 3480.84, "low": 3461.67, "close": 3479.92, "volume": 2.8048, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 3476.18, "high": 3477.68, "low": 3451.28, "close": 3460.26, "volume": 4.6291, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 3461.13, "high": 3471.3, "low": 3456.76, "close": 3465.77, "volume": 3.5536, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 3470.88, "high": 3474.38, "low": 3454.02, "close": 3457.36, "volume": 2.2684, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 3457.2, "high": 3460.66, "low": 3404.55, "close": 3413.43, "volume": 12.2652, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 3413.43, "high": 3428.71, "low": 3385.98, "close": 3398.55, "volume": 5.634, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 3394.82, "high": 3411.89, "low": 3373.22, "close": 3376.56, "volume": 9.7461, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 3378.28, "high": 3385.78, "low": 3347.49, "close": 3373.22, "volume": 12.2206, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 3373.22, "high": 3394.87, "low": 3372.05, "close": 3389.96, "volume": 1.1388, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 3390.9, "high": 3423.01, "low": 3390.9, "close": 3409.76, "volume": 8.689, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 3409.74, "high": 3422.25, "low": 3397.74, "close": 3414.33, "volume": 6.9971, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 3420.89, "high": 3426.68, "low": 3397.74, "close": 3403.37, "volume": 11.0607, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 3403.37, "high": 3419.71, "low": 3393.67, "close": 3397.88, "volume": 4.4936, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 3397.8, "high": 3415.01, "low": 3377.31, "close": 3412.62, "volume": 4.5425, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 3415.8, "high": 3480.19, "low": 3411.86, "close": 3474.48, "volume": 122.8384, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 3476.26, "high": 3489.08, "low": 3442.51, "close": 3459.96, "volume": 28.1074, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 3459.95, "high": 3466.68, "low": 3446.56, "close": 3455.94, "volume": 17.7437, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 3455.04, "high": 3465.24, "low": 3450.11, "close": 3459.94, "volume": 24.0319, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 3462.25, "high": 3480.1, "low": 3453.87, "close": 3469.83, "volume": 9.0818, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 3469.48, "high": 3473.9, "low": 3437.46, "close": 3437.46, "volume": 10.8935, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 3440.23, "high": 3447.04, "low": 3426.77, "close": 3438.22, "volume": 3.1328, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 3437.74, "high": 3437.74, "low": 3416.11, "close": 3428.0, "volume": 14.2982, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 3427.99, "high": 3455.79, "low": 3427.84, "close": 3443.28, "volume": 7.0868, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 3445.01, "high": 3462.92, "low": 3440.87, "close": 3461.51, "volume": 8.4855, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 3458.79, "high": 3514.29, "low": 3458.79, "close": 3484.3, "volume": 34.7207, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 3487.83, "high": 3493.66, "low": 3474.33, "close": 3480.39, "volume": 8.5462, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 3480.18, "high": 3488.99, "low": 3467.45, "close": 3482.12, "volume": 5.0992, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 3482.17, "high": 3493.76, "low": 3474.22, "close": 3493.76, "volume": 4.7899, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 3493.79, "high": 3510.19, "low": 3489.97, "close": 3501.37, "volume": 6.3889, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 3501.1, "high": 3503.86, "low": 3484.35, "close": 3489.48, "volume": 2.6906, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 3492.91, "high": 3493.0, "low": 3480.9, "close": 3488.46, "volume": 12.4182, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 3485.4, "high": 3497.85, "low": 3464.78, "close": 3482.22, "volume": 8.8812, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 3481.85, "high": 3494.97, "low": 3480.21, "close": 3492.86, "volume": 0.3668, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 3488.91, "high": 3488.91, "low": 3477.25, "close": 3480.96, "volume": 0.5815, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 3480.59, "high": 3480.59, "low": 3439.6, "close": 3450.77, "volume": 4.0521, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 3448.64, "high": 3461.61, "low": 3448.64, "close": 3453.53, "volume": 2.5835, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 3453.53, "high": 3472.14, "low": 3438.94, "close": 3472.14, "volume": 6.001, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 3468.0, "high": 3468.0, "low": 3446.69, "close": 3458.13, "volume": 7.9519, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 3455.9, "high": 3466.57, "low": 3433.61, "close": 3437.37, "volume": 10.0536, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 3437.37, "high": 3437.37, "low": 3378.26, "close": 3402.85, "volume": 60.0486, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 3402.79, "high": 3417.23, "low": 3388.62, "close": 3412.08, "volume": 6.1406, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 3407.58, "high": 3421.17, "low": 3407.58, "close": 3416.86, "volume": 4.7262, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 3416.52, "high": 3427.77, "low": 3414.89, "close": 3421.7, "volume": 5.0055, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 3417.87, "high": 3425.93, "low": 3411.78, "close": 3411.78, "volume": 4.0203, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 3409.11, "high": 3418.42, "low": 3390.0, "close": 3414.08, "volume": 5.3037, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 3414.74, "high": 3414.74, "low": 3391.38, "close": 3396.28, "volume": 5.7751, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 3395.19, "high": 3405.13, "low": 3386.39, "close": 3389.9, "volume": 1.0846, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 3388.7, "high": 3414.25, "low": 3383.47, "close": 3413.63, "volume": 3.8997, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 3413.24, "high": 3425.36, "low": 3409.79, "close": 3421.48, "volume": 1.2927, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 3422.26, "high": 3438.86, "low": 3395.0, "close": 3423.79, "volume": 9.4196, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 3422.73, "high": 3432.81, "low": 3422.63, "close": 3430.47, "volume": 4.6302, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 3429.64, "high": 3432.86, "low": 3415.7, "close": 3419.48, "volume": 44.0669, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 3419.46, "high": 3433.0, "low": 3410.86, "close": 3421.92, "volume": 1.0379, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 3424.77, "high": 3453.84, "low": 3421.39, "close": 3448.7, "volume": 2.3365, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 3449.2, "high": 3449.2, "low": 3434.0, "close": 3434.0, "volume": 1.1254, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 3434.57, "high": 3460.4, "low": 3433.21, "close": 3457.19, "volume": 3.5804, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 3455.72, "high": 3460.51, "low": 3448.45, "close": 3450.17, "volume": 3.8242, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 3448.82, "high": 3448.82, "low": 3437.37, "close": 3443.06, "volume": 5.6504, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 3443.16, "high": 3457.66, "low": 3438.71, "close": 3456.86, "volume": 1.0738, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 3459.88, "high": 3475.0, "low": 3455.28, "close": 3469.34, "volume": 4.7907, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 3470.99, "high": 3488.78, "low": 3459.0, "close": 3467.1, "volume": 3.0104, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 3468.3, "high": 3475.54, "low": 3421.81, "close": 3429.69, "volume": 14.879, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 3429.29, "high": 3429.29, "low": 3400.0, "close": 3400.0, "volume": 65.0897, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 3400.3, "high": 3420.45, "low": 3383.9, "close": 3419.68, "volume": 15.2, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 3419.85, "high": 3437.89, "low": 3407.54, "close": 3409.0, "volume": 10.9023, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 3407.54, "high": 3409.38, "low": 3396.47, "close": 3407.44, "volume": 2.6722, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 3406.68, "high": 3414.22, "low": 3391.68, "close": 3408.31, "volume": 2.2742, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 3408.03, "high": 3418.67, "low": 3399.4, "close": 3418.67, "volume": 2.4977, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 3414.95, "high": 3440.2, "low": 3414.37, "close": 3420.46, "volume": 4.6011, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 3424.72, "high": 3436.76, "low": 3420.86, "close": 3433.56, "volume": 3.4754, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 3432.93, "high": 3437.06, "low": 3426.02, "close": 3429.92, "volume": 9.5319, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 3429.79, "high": 3429.79, "low": 3404.0, "close": 3404.0, "volume": 1.6441, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 3409.78, "high": 3417.12, "low": 3402.5, "close": 3414.49, "volume": 28.379, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 3414.38, "high": 3420.82, "low": 3405.39, "close": 3406.22, "volume": 2.0074, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 3411.0, "high": 3430.09, "low": 3408.75, "close": 3426.29, "volume": 4.9246, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 3426.97, "high": 3431.27, "low": 3422.25, "close": 3428.04, "volume": 9.2952, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 3424.03, "high": 3429.26, "low": 3420.0, "close": 3427.6, "volume": 0.0874, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 3429.79, "high": 3449.22, "low": 3425.98, "close": 3440.93, "volume": 3.6022, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 3439.21, "high": 3439.21, "low": 3394.45, "close": 3395.44, "volume": 9.9562, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 3393.67, "high": 3398.43, "low": 3390.0, "close": 3392.78, "volume": 16.8777, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 3393.82, "high": 3410.28, "low": 3390.3, "close": 3394.3, "volume": 0.3933, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 3394.59, "high": 3412.0, "low": 3391.89, "close": 3403.68, "volume": 2.6506, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 3403.78, "high": 3409.45, "low": 3395.86, "close": 3409.45, "volume": 3.3261, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 3408.31, "high": 3416.3, "low": 3404.1, "close": 3415.84, "volume": 4.6997, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 3411.98, "high": 3443.81, "low": 3400.01, "close": 3436.82, "volume": 5.792, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 3436.98, "high": 3472.37, "low": 3432.86, "close": 3466.47, "volume": 15.8385, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 3471.3, "high": 3474.94, "low": 3442.93, "close": 3462.51, "volume": 11.2535, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 3470.73, "high": 3497.84, "low": 3469.04, "close": 3487.43, "volume": 37.8498, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 3492.29, "high": 3513.7, "low": 3487.43, "close": 3502.39, "volume": 27.5136, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 3502.37, "high": 3511.09, "low": 3491.88, "close": 3504.15, "volume": 7.7605, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 3506.56, "high": 3539.05, "low": 3506.56, "close": 3517.36, "volume": 33.8697, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 3521.35, "high": 3521.54, "low": 3495.4, "close": 3509.66, "volume": 36.7076, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 3506.33, "high": 3524.3, "low": 3506.33, "close": 3511.44, "volume": 12.6738, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 3515.44, "high": 3520.2, "low": 3506.11, "close": 3506.12, "volume": 2.4922, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 3508.48, "high": 3515.35, "low": 3500.82, "close": 3506.09, "volume": 2.3287, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 3502.99, "high": 3508.6, "low": 3482.79, "close": 3483.38, "volume": 2.8013, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 3485.51, "high": 3497.83, "low": 3481.16, "close": 3482.9, "volume": 0.4885, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 3484.96, "high": 3496.39, "low": 3481.09, "close": 3495.05, "volume": 1.4681, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 3496.55, "high": 3502.26, "low": 3496.1, "close": 3496.1, "volume": 1.2787, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 3494.25, "high": 3507.35, "low": 3494.25, "close": 3507.33, "volume": 1.4802, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 3506.46, "high": 3506.46, "low": 3499.55, "close": 3501.32, "volume": 0.1838, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 3501.83, "high": 3504.23, "low": 3500.88, "close": 3503.29, "volume": 0.9282, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 3501.46, "high": 3504.31, "low": 3489.37, "close": 3492.9, "volume": 5.2594, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 3489.87, "high": 3494.27, "low": 3482.92, "close": 3484.15, "volume": 0.3575, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 3484.89, "high": 3495.39, "low": 3484.47, "close": 3488.15, "volume": 20.6233, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 3487.31, "high": 3490.49, "low": 3482.38, "close": 3490.34, "volume": 0.1108, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 3490.31, "high": 3491.34, "low": 3484.05, "close": 3486.55, "volume": 4.8295, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 3484.06, "high": 3496.64, "low": 3484.06, "close": 3492.15, "volume": 0.1998, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 3492.89, "high": 3495.6, "low": 3483.3, "close": 3491.64, "volume": 6.9207, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 3491.52, "high": 3507.17, "low": 3489.89, "close": 3496.76, "volume": 4.5799, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 3496.76, "high": 3506.53, "low": 3496.76, "close": 3500.42, "volume": 1.0176, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 3502.23, "high": 3512.52, "low": 3492.29, "close": 3498.34, "volume": 11.8695, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 3498.34, "high": 3539.91, "low": 3491.94, "close": 3528.3, "volume": 34.3405, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 3526.26, "high": 3536.89, "low": 3519.16, "close": 3531.6, "volume": 1.2268, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 3532.07, "high": 3534.7, "low": 3510.08, "close": 3513.6, "volume": 4.9882, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 3513.03, "high": 3527.2, "low": 3513.02, "close": 3523.47, "volume": 3.5037, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 3523.47, "high": 3523.47, "low": 3501.69, "close": 3518.13, "volume": 5.7296, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 3519.3, "high": 3523.65, "low": 3508.45, "close": 3514.86, "volume": 1.9365, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 3514.23, "high": 3520.73, "low": 3514.23, "close": 3520.57, "volume": 0.341, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 3518.64, "high": 3528.24, "low": 3503.61, "close": 3506.69, "volume": 1.7427, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 3508.87, "high": 3523.52, "low": 3507.22, "close": 3518.74, "volume": 7.0884, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 3518.39, "high": 3523.37, "low": 3514.85, "close": 3517.22, "volume": 1.3804, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 3516.18, "high": 3521.29, "low": 3509.77, "close": 3509.77, "volume": 4.7967, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 3512.35, "high": 3514.39, "low": 3504.57, "close": 3507.3, "volume": 3.2687, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 3507.14, "high": 3507.14, "low": 3495.4, "close": 3502.3, "volume": 1.8286, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 3503.26, "high": 3503.88, "low": 3485.25, "close": 3487.13, "volume": 3.0855, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 3484.74, "high": 3489.83, "low": 3479.92, "close": 3488.29, "volume": 1.8484, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 3486.75, "high": 3492.29, "low": 3485.71, "close": 3490.62, "volume": 0.1373, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 3489.25, "high": 3503.29, "low": 3489.25, "close": 3500.69, "volume": 2.1624, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 3502.95, "high": 3506.94, "low": 3493.98, "close": 3493.98, "volume": 0.2155, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 3495.76, "high": 3498.29, "low": 3492.29, "close": 3498.06, "volume": 0.1283, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 3498.13, "high": 3504.34, "low": 3495.14, "close": 3498.61, "volume": 1.0248, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 3503.38, "high": 3503.38, "low": 3483.76, "close": 3489.92, "volume": 3.5315, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 3493.09, "high": 3517.56, "low": 3486.49, "close": 3512.76, "volume": 2.7559, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 3511.88, "high": 3517.17, "low": 3496.9, "close": 3500.28, "volume": 11.4784, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 3499.18, "high": 3519.05, "low": 3487.32, "close": 3516.11, "volume": 5.0897, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 3517.22, "high": 3525.44, "low": 3454.94, "close": 3473.51, "volume": 32.5896, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 3465.56, "high": 3485.42, "low": 3413.5, "close": 3465.13, "volume": 43.5541, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 3462.2, "high": 3495.86, "low": 3462.17, "close": 3490.28, "volume": 7.7509, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 3489.96, "high": 3522.62, "low": 3485.79, "close": 3497.33, "volume": 19.0187, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 3500.58, "high": 3520.24, "low": 3491.3, "close": 3517.58, "volume": 20.8817, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 3520.25, "high": 3546.33, "low": 3519.75, "close": 3533.07, "volume": 11.4988, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 3533.24, "high": 3546.42, "low": 3522.55, "close": 3534.72, "volume": 4.106, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 3537.77, "high": 3559.76, "low": 3526.37, "close": 3543.36, "volume": 10.4132, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 3544.96, "high": 3545.0, "low": 3524.0, "close": 3528.87, "volume": 11.1682, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 3525.48, "high": 3537.06, "low": 3520.25, "close": 3533.02, "volume": 1.1957, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 3533.04, "high": 3533.75, "low": 3515.87, "close": 3515.87, "volume": 2.7261, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 3518.52, "high": 3523.24, "low": 3512.26, "close": 3518.51, "volume": 1.1492, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 3516.51, "high": 3516.51, "low": 3485.77, "close": 3495.19, "volume": 18.5337, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 3489.32, "high": 3497.2, "low": 3460.86, "close": 3478.77, "volume": 10.2452, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 3476.0, "high": 3483.98, "low": 3466.87, "close": 3480.87, "volume": 0.7575, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 3479.47, "high": 3486.88, "low": 3471.3, "close": 3473.49, "volume": 0.4291, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 3473.49, "high": 3491.69, "low": 3471.0, "close": 3491.45, "volume": 1.308, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 3491.75, "high": 3498.8, "low": 3488.67, "close": 3491.07, "volume": 5.1928, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 3494.12, "high": 3502.83, "low": 3488.04, "close": 3501.96, "volume": 4.8762, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 3498.94, "high": 3506.41, "low": 3493.02, "close": 3496.54, "volume": 6.5643, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 3496.19, "high": 3506.4, "low": 3463.74, "close": 3471.0, "volume": 25.9062, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 3465.23, "high": 3478.46, "low": 3444.82, "close": 3450.71, "volume": 9.3121, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 3444.31, "high": 3465.94, "low": 3437.46, "close": 3458.88, "volume": 1.7414, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 3458.83, "high": 3471.77, "low": 3447.36, "close": 3454.19, "volume": 6.6344, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 3454.2, "high": 3471.3, "low": 3451.12, "close": 3470.71, "volume": 8.3334, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 3470.29, "high": 3479.7, "low": 3464.93, "close": 3475.83, "volume": 5.8134, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 3468.52, "high": 3498.04, "low": 3467.76, "close": 3497.27, "volume": 12.9466, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 3497.92, "high": 3499.08, "low": 3479.24, "close": 3484.96, "volume": 17.6013, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 3487.43, "high": 3487.43, "low": 3447.47, "close": 3461.24, "volume": 8.5259, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 3462.31, "high": 3462.31, "low": 3436.01, "close": 3449.42, "volume": 12.2086, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 3449.9, "high": 3451.87, "low": 3424.06, "close": 3441.54, "volume": 6.1922, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 3438.84, "high": 3477.77, "low": 3438.83, "close": 3468.45, "volume": 19.5686, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 3467.72, "high": 3489.08, "low": 3463.47, "close": 3482.79, "volume": 3.4577, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 3480.18, "high": 3489.69, "low": 3468.94, "close": 3486.64, "volume": 4.7919, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 3483.04, "high": 3483.39, "low": 3472.28, "close": 3472.99, "volume": 1.164, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 3476.61, "high": 3484.36, "low": 3447.6, "close": 3454.82, "volume": 1.2429, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 3454.44, "high": 3457.26, "low": 3426.77, "close": 3438.41, "volume": 10.7377, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 3439.35, "high": 3461.61, "low": 3433.61, "close": 3445.35, "volume": 1.5365, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 3443.41, "high": 3455.79, "low": 3442.11, "close": 3450.44, "volume": 0.2235, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 3454.45, "high": 3530.04, "low": 3454.45, "close": 3519.03, "volume": 26.9576, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 3524.04, "high": 3538.45, "low": 3511.05, "close": 3522.88, "volume": 61.9566, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 3524.23, "high": 3527.0, "low": 3507.04, "close": 3507.04, "volume": 6.5496, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 3506.48, "high": 3520.24, "low": 3482.12, "close": 3516.83, "volume": 9.7781, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 3511.35, "high": 3517.74, "low": 3487.79, "close": 3502.03, "volume": 5.9678, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 3508.76, "high": 3510.19, "low": 3430.25, "close": 3441.36, "volume": 29.3216, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 3436.29, "high": 3495.4, "low": 3432.66, "close": 3491.25, "volume": 14.0258, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 3485.01, "high": 3485.01, "low": 3438.82, "close": 3452.59, "volume": 13.4538, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 3455.24, "high": 3465.94, "low": 3403.8, "close": 3403.8, "volume": 12.2635, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 3403.67, "high": 3428.94, "low": 3390.0, "close": 3424.78, "volume": 18.6021, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 3424.52, "high": 3452.32, "low": 3419.98, "close": 3444.19, "volume": 4.9216, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 3444.23, "high": 3495.4, "low": 3444.23, "close": 3456.38, "volume": 12.8355, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 3458.33, "high": 3489.08, "low": 3457.47, "close": 3486.99, "volume": 10.0137, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 3478.37, "high": 3490.13, "low": 3468.28, "close": 3468.5, "volume": 3.7631, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 3465.94, "high": 3494.95, "low": 3457.53, "close": 3482.46, "volume": 7.1062, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 3482.46, "high": 3497.85, "low": 3464.95, "close": 3482.5, "volume": 6.9056, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 3483.38, "high": 3485.52, "low": 3464.94, "close": 3464.94, "volume": 8.9555, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 3469.35, "high": 3479.29, "low": 3436.5, "close": 3445.12, "volume": 8.5048, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 3442.38, "high": 3450.45, "low": 3428.58, "close": 3450.45, "volume": 7.1451, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 3452.13, "high": 3458.08, "low": 3442.09, "close": 3450.25, "volume": 2.7507, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 3450.21, "high": 3450.21, "low": 3433.0, "close": 3439.4, "volume": 2.2197, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 3439.27, "high": 3443.06, "low": 3431.28, "close": 3443.06, "volume": 2.0304, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 3441.05, "high": 3449.04, "low": 3438.83, "close": 3443.08, "volume": 0.186, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 3442.27, "high": 3450.45, "low": 3439.64, "close": 3447.63, "volume": 1.1197, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 3446.14, "high": 3461.61, "low": 3445.06, "close": 3457.45, "volume": 0.6704, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 3458.52, "high": 3462.1, "low": 3453.27, "close": 3458.76, "volume": 5.4528, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 3460.05, "high": 3472.15, "low": 3460.05, "close": 3472.15, "volume": 3.2448, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 3470.42, "high": 3471.28, "low": 3460.86, "close": 3461.58, "volume": 2.7533, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 3457.88, "high": 3467.44, "low": 3445.84, "close": 3450.0, "volume": 7.5725, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 3449.9, "high": 3471.3, "low": 3439.59, "close": 3441.03, "volume": 5.3937, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 3440.98, "high": 3457.27, "low": 3433.0, "close": 3442.6, "volume": 36.9997, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 3435.89, "high": 3436.29, "low": 3411.74, "close": 3416.57, "volume": 6.8112, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 3415.92, "high": 3424.05, "low": 3404.55, "close": 3423.1, "volume": 4.3336, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 3421.31, "high": 3430.56, "low": 3416.94, "close": 3420.82, "volume": 5.0275, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 3420.16, "high": 3420.23, "low": 3373.75, "close": 3380.0, "volume": 56.7857, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 3380.4, "high": 3401.55, "low": 3360.09, "close": 3360.86, "volume": 66.1143, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 3361.83, "high": 3376.12, "low": 3361.66, "close": 3375.48, "volume": 17.2763, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 3375.87, "high": 3375.87, "low": 3316.01, "close": 3337.84, "volume": 65.4566, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 3334.69, "high": 3337.26, "low": 3316.0, "close": 3331.47, "volume": 17.29, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 3330.64, "high": 3339.27, "low": 3313.03, "close": 3333.85, "volume": 9.5438, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 3334.91, "high": 3343.59, "low": 3323.07, "close": 3327.45, "volume": 12.7741, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 3323.12, "high": 3323.12, "low": 3200.01, "close": 3223.67, "volume": 78.7415, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 3218.82, "high": 3220.09, "low": 3163.31, "close": 3190.64, "volume": 52.8712, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 3190.62, "high": 3190.63, "low": 3166.0, "close": 3177.08, "volume": 18.4716, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 3173.5, "high": 3188.63, "low": 3153.17, "close": 3181.95, "volume": 33.4744, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 3180.24, "high": 3195.99, "low": 3177.08, "close": 3186.17, "volume": 17.6693, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 3186.13, "high": 3186.13, "low": 3167.98, "close": 3176.31, "volume": 4.2355, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 3175.95, "high": 3187.24, "low": 3166.67, "close": 3173.74, "volume": 0.9244, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 3173.74, "high": 3178.24, "low": 3161.29, "close": 3177.21, "volume": 0.7205, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 3177.16, "high": 3189.43, "low": 3175.42, "close": 3177.41, "volume": 2.3842, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 3179.63, "high": 3179.63, "low": 3165.0, "close": 3170.85, "volume": 5.2405, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 3171.26, "high": 3180.82, "low": 3171.26, "close": 3177.72, "volume": 5.742, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 3175.55, "high": 3200.45, "low": 3150.65, "close": 3150.65, "volume": 17.5623, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 3152.08, "high": 3170.84, "low": 3141.9, "close": 3157.25, "volume": 11.4991, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 3156.63, "high": 3179.4, "low": 3127.05, "close": 3176.0, "volume": 6.1817, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 3176.0, "high": 3177.79, "low": 3134.52, "close": 3143.34, "volume": 38.1162, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 3143.34, "high": 3174.48, "low": 3137.56, "close": 3159.36, "volume": 2.8735, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 3159.34, "high": 3170.62, "low": 3153.53, "close": 3164.32, "volume": 1.8434, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 3165.92, "high": 3171.25, "low": 3122.0, "close": 3123.13, "volume": 60.9854, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 3123.85, "high": 3141.36, "low": 3115.4, "close": 3124.31, "volume": 13.4372, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 3127.5, "high": 3156.17, "low": 3100.0, "close": 3156.17, "volume": 10.9725, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 3154.23, "high": 3196.8, "low": 3152.88, "close": 3189.05, "volume": 10.3092, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 3188.42, "high": 3191.71, "low": 3169.39, "close": 3172.39, "volume": 3.8348, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 3173.0, "high": 3184.4, "low": 3172.29, "close": 3178.08, "volume": 1.8482, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 3181.77, "high": 3202.19, "low": 3179.62, "close": 3200.52, "volume": 28.753, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 3198.45, "high": 3212.37, "low": 3185.4, "close": 3188.21, "volume": 3.7778, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 3188.21, "high": 3249.25, "low": 3186.83, "close": 3245.65, "volume": 10.872, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 3242.54, "high": 3255.8, "low": 3234.25, "close": 3238.06, "volume": 35.8879, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 3236.85, "high": 3254.03, "low": 3235.5, "close": 3252.16, "volume": 3.371, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 3254.03, "high": 3268.78, "low": 3244.59, "close": 3268.15, "volume": 10.9311, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 3267.95, "high": 3273.84, "low": 3261.53, "close": 3267.67, "volume": 7.0589, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 3267.23, "high": 3275.6, "low": 3247.47, "close": 3250.68, "volume": 15.8163, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 3252.0, "high": 3258.46, "low": 3252.0, "close": 3255.22, "volume": 4.4518, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 3255.21, "high": 3266.93, "low": 3254.68, "close": 3259.14, "volume": 3.9749, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 3254.6, "high": 3256.42, "low": 3240.0, "close": 3245.24, "volume": 3.2301, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 3246.33, "high": 3249.11, "low": 3238.24, "close": 3247.25, "volume": 4.9383, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 3250.06, "high": 3258.42, "low": 3232.41, "close": 3242.21, "volume": 0.6543, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 3240.77, "high": 3254.81, "low": 3230.91, "close": 3251.8, "volume": 2.9134, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 3254.84, "high": 3270.0, "low": 3224.14, "close": 3241.21, "volume": 8.1306, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 3240.0, "high": 3263.74, "low": 3240.0, "close": 3254.95, "volume": 6.882, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 3254.09, "high": 3261.0, "low": 3243.97, "close": 3246.43, "volume": 6.6129, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 3245.5, "high": 3252.8, "low": 3242.76, "close": 3245.81, "volume": 2.0221, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 3252.87, "high": 3261.63, "low": 3249.93, "close": 3261.63, "volume": 6.3202, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 3263.25, "high": 3281.0, "low": 3263.25, "close": 3273.41, "volume": 7.6313, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 3274.99, "high": 3274.99, "low": 3252.47, "close": 3255.01, "volume": 1.255, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 3256.68, "high": 3274.63, "low": 3253.94, "close": 3266.33, "volume": 3.4119, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 3266.98, "high": 3283.75, "low": 3265.9, "close": 3278.98, "volume": 3.6403, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 3278.53, "high": 3284.05, "low": 3274.46, "close": 3274.46, "volume": 12.6467, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 3275.72, "high": 3275.72, "low": 3258.68, "close": 3260.03, "volume": 2.8302, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 3260.31, "high": 3261.88, "low": 3247.47, "close": 3248.82, "volume": 13.7534, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 3248.14, "high": 3260.59, "low": 3244.0, "close": 3260.59, "volume": 4.4856, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 3260.35, "high": 3260.35, "low": 3243.81, "close": 3245.92, "volume": 0.5821, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 3246.15, "high": 3254.81, "low": 3246.15, "close": 3252.87, "volume": 11.1335, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 3255.73, "high": 3261.05, "low": 3254.55, "close": 3256.26, "volume": 0.6659, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 3253.97, "high": 3269.34, "low": 3253.97, "close": 3268.23, "volume": 2.8629, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 3270.47, "high": 3275.3, "low": 3263.69, "close": 3273.05, "volume": 3.4887, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 3270.95, "high": 3282.03, "low": 3263.74, "close": 3270.21, "volume": 3.1518, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 3269.61, "high": 3277.89, "low": 3266.62, "close": 3277.89, "volume": 6.2356, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 3273.79, "high": 3279.07, "low": 3271.14, "close": 3274.6, "volume": 6.2752, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 3273.41, "high": 3278.16, "low": 3267.81, "close": 3278.15, "volume": 0.4347, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 3278.16, "high": 3297.22, "low": 3278.16, "close": 3289.07, "volume": 9.2076, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 3289.21, "high": 3327.16, "low": 3289.21, "close": 3320.49, "volume": 19.7969, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 3322.85, "high": 3325.05, "low": 3292.8, "close": 3308.37, "volume": 9.1826, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 3310.17, "high": 3315.03, "low": 3272.46, "close": 3281.65, "volume": 19.4266, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 3281.68, "high": 3291.48, "low": 3270.77, "close": 3272.96, "volume": 5.155, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 3271.31, "high": 3275.26, "low": 3256.32, "close": 3261.72, "volume": 2.8104, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 3262.71, "high": 3273.54, "low": 3245.22, "close": 3253.05, "volume": 4.9144, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 3251.35, "high": 3260.75, "low": 3232.19, "close": 3260.75, "volume": 4.2144, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 3254.34, "high": 3258.22, "low": 3182.0, "close": 3245.99, "volume": 63.4668, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 3245.78, "high": 3291.19, "low": 3234.32, "close": 3285.01, "volume": 22.6831, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 3279.08, "high": 3287.52, "low": 3273.87, "close": 3273.87, "volume": 2.7929, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 3276.2, "high": 3276.5, "low": 3246.27, "close": 3249.22, "volume": 14.4321, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 3247.29, "high": 3252.46, "low": 3226.53, "close": 3241.74, "volume": 2.2646, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 3245.25, "high": 3255.28, "low": 3243.56, "close": 3248.93, "volume": 0.9988, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 3245.81, "high": 3253.56, "low": 3243.7, "close": 3252.45, "volume": 1.3623, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 3252.48, "high": 3252.48, "low": 3238.87, "close": 3240.51, "volume": 7.4971, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 3239.07, "high": 3242.33, "low": 3218.22, "close": 3219.96, "volume": 11.3857, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 3218.12, "high": 3219.73, "low": 3200.05, "close": 3217.38, "volume": 2.3165, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 3220.41, "high": 3230.91, "low": 3218.51, "close": 3223.84, "volume": 0.6213, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 3222.26, "high": 3228.38, "low": 3215.4, "close": 3228.38, "volume": 14.6038, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 3223.55, "high": 3226.94, "low": 3218.3, "close": 3226.25, "volume": 0.0188, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 3226.52, "high": 3237.61, "low": 3225.53, "close": 3233.32, "volume": 0.2966, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 3233.31, "high": 3254.81, "low": 3233.31, "close": 3247.62, "volume": 1.0072, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 3249.88, "high": 3262.85, "low": 3248.69, "close": 3256.87, "volume": 3.2463, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 3256.12, "high": 3273.84, "low": 3256.12, "close": 3270.61, "volume": 3.0755, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 3270.6, "high": 3278.16, "low": 3264.77, "close": 3276.01, "volume": 0.8828, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 3270.42, "high": 3272.58, "low": 3260.72, "close": 3263.93, "volume": 5.0167, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 3261.91, "high": 3272.86, "low": 3261.69, "close": 3268.41, "volume": 0.7295, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 3268.41, "high": 3273.73, "low": 3265.29, "close": 3267.8, "volume": 14.532, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 3265.23, "high": 3272.67, "low": 3263.48, "close": 3272.67, "volume": 1.253, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 3274.31, "high": 3282.63, "low": 3267.75, "close": 3277.02, "volume": 4.5395, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 3277.05, "high": 3278.18, "low": 3269.5, "close": 3275.35, "volume": 4.2702, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 3274.4, "high": 3274.4, "low": 3260.61, "close": 3261.38, "volume": 0.6896, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 3260.93, "high": 3266.85, "low": 3251.8, "close": 3264.76, "volume": 0.709, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 3261.69, "high": 3268.3, "low": 3254.57, "close": 3259.01, "volume": 2.5748, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 3260.62, "high": 3273.16, "low": 3258.67, "close": 3272.14, "volume": 3.4589, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 3268.06, "high": 3303.42, "low": 3268.06, "close": 3285.75, "volume": 4.4621, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 3287.19, "high": 3294.8, "low": 3272.46, "close": 3278.16, "volume": 5.9177, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 3280.06, "high": 3331.53, "low": 3278.79, "close": 3331.53, "volume": 14.176, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 3332.43, "high": 3354.74, "low": 3328.96, "close": 3350.0, "volume": 19.2349, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 3348.14, "high": 3365.28, "low": 3339.43, "close": 3344.69, "volume": 7.3083, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 3344.99, "high": 3371.65, "low": 3342.58, "close": 3370.19, "volume": 21.593, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 3370.4, "high": 3388.62, "low": 3367.45, "close": 3375.22, "volume": 6.6483, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 3374.87, "high": 3379.48, "low": 3365.37, "close": 3366.69, "volume": 18.755, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 3367.8, "high": 3378.42, "low": 3362.55, "close": 3371.22, "volume": 1.07, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 3375.29, "high": 3395.0, "low": 3375.13, "close": 3391.49, "volume": 5.7933, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 3392.28, "high": 3395.36, "low": 3383.18, "close": 3384.95, "volume": 8.0442, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 3385.35, "high": 3387.27, "low": 3376.36, "close": 3376.53, "volume": 1.3716, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 3376.53, "high": 3387.68, "low": 3370.19, "close": 3377.43, "volume": 8.0921, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 3376.63, "high": 3380.99, "low": 3346.88, "close": 3349.19, "volume": 13.0739, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 3351.81, "high": 3351.81, "low": 3317.75, "close": 3325.25, "volume": 11.2306, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 3324.43, "high": 3332.29, "low": 3290.48, "close": 3310.4, "volume": 12.022, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 3302.92, "high": 3309.13, "low": 3259.4, "close": 3270.31, "volume": 11.7243, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 3272.68, "high": 3321.0, "low": 3264.16, "close": 3310.98, "volume": 16.2912, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 3311.24, "high": 3321.68, "low": 3304.31, "close": 3310.86, "volume": 5.6271, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 3309.47, "high": 3313.16, "low": 3306.54, "close": 3310.89, "volume": 1.3833, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 3309.25, "high": 3328.21, "low": 3309.25, "close": 3326.42, "volume": 13.5411, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 3323.33, "high": 3348.02, "low": 3315.44, "close": 3342.8, "volume": 5.9729, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 3343.61, "high": 3353.19, "low": 3329.47, "close": 3330.21, "volume": 8.4489, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 3330.68, "high": 3337.19, "low": 3315.13, "close": 3320.52, "volume": 1.891, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 3319.43, "high": 3331.34, "low": 3286.15, "close": 3329.04, "volume": 16.4435, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 3326.94, "high": 3336.24, "low": 3296.72, "close": 3303.85, "volume": 1.7159, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 3306.49, "high": 3313.81, "low": 3286.09, "close": 3309.67, "volume": 4.1418, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 3311.87, "high": 3323.71, "low": 3311.87, "close": 3318.57, "volume": 1.618, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 3316.69, "high": 3319.73, "low": 3308.92, "close": 3311.21, "volume": 0.8943, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 3317.45, "high": 3318.35, "low": 3299.85, "close": 3309.8, "volume": 0.5441, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 3309.17, "high": 3328.6, "low": 3309.17, "close": 3326.49, "volume": 3.9807, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 3329.16, "high": 3351.0, "low": 3328.17, "close": 3341.97, "volume": 2.1172, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 3341.01, "high": 3353.57, "low": 3336.3, "close": 3336.3, "volume": 9.5363, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 3340.18, "high": 3341.47, "low": 3330.59, "close": 3335.09, "volume": 1.1347, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 3336.06, "high": 3340.8, "low": 3327.91, "close": 3338.08, "volume": 4.6135, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 3337.27, "high": 3340.35, "low": 3329.3, "close": 3333.83, "volume": 2.4769, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 3332.75, "high": 3361.45, "low": 3325.69, "close": 3352.03, "volume": 4.1818, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 3353.9, "high": 3364.99, "low": 3329.14, "close": 3329.14, "volume": 3.0181, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 3330.73, "high": 3331.11, "low": 3296.72, "close": 3301.58, "volume": 11.2398, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 3303.12, "high": 3324.97, "low": 3292.61, "close": 3322.57, "volume": 19.1089, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 3321.33, "high": 3326.09, "low": 3307.39, "close": 3311.31, "volume": 4.2758, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 3306.26, "high": 3306.91, "low": 3286.29, "close": 3293.69, "volume": 5.2104, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 3292.34, "high": 3294.13, "low": 3278.59, "close": 3282.4, "volume": 11.5228, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 3282.23, "high": 3283.51, "low": 3260.61, "close": 3273.05, "volume": 18.8, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 3271.73, "high": 3282.97, "low": 3235.56, "close": 3280.77, "volume": 12.0701, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 3276.24, "high": 3284.14, "low": 3264.52, "close": 3280.68, "volume": 2.1958, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 3280.07, "high": 3284.77, "low": 3269.78, "close": 3280.15, "volume": 4.8931, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 3279.21, "high": 3284.52, "low": 3273.56, "close": 3280.49, "volume": 1.5642, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 3278.06, "high": 3283.3, "low": 3262.66, "close": 3280.57, "volume": 5.6407, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 3286.29, "high": 3288.05, "low": 3266.16, "close": 3281.25, "volume": 5.2184, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 3281.47, "high": 3303.63, "low": 3280.78, "close": 3289.8, "volume": 2.5557, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 3288.07, "high": 3301.61, "low": 3288.06, "close": 3292.2, "volume": 3.1056, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 3293.15, "high": 3293.18, "low": 3263.88, "close": 3278.16, "volume": 2.4544, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 3277.58, "high": 3306.05, "low": 3267.7, "close": 3299.24, "volume": 5.3209, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 3301.78, "high": 3325.55, "low": 3297.25, "close": 3325.55, "volume": 6.2013, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 3321.95, "high": 3331.09, "low": 3317.9, "close": 3318.06, "volume": 0.7251, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 3320.56, "high": 3323.09, "low": 3311.0, "close": 3320.35, "volume": 1.4544, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 3319.58, "high": 3322.25, "low": 3311.34, "close": 3318.93, "volume": 0.0287, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 3317.36, "high": 3319.63, "low": 3307.92, "close": 3311.67, "volume": 0.3694, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 3309.85, "high": 3321.19, "low": 3309.85, "close": 3321.19, "volume": 0.5855, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 3320.62, "high": 3330.82, "low": 3316.1, "close": 3317.1, "volume": 2.3357, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 3319.39, "high": 3350.28, "low": 3319.17, "close": 3332.13, "volume": 17.1159, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 3330.7, "high": 3337.95, "low": 3307.92, "close": 3320.77, "volume": 5.4584, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 3318.43, "high": 3318.43, "low": 3297.16, "close": 3303.43, "volume": 7.0743, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 3303.36, "high": 3315.22, "low": 3286.29, "close": 3291.14, "volume": 5.7078, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 3291.21, "high": 3325.32, "low": 3291.21, "close": 3313.46, "volume": 3.3165, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 3318.27, "high": 3318.45, "low": 3288.05, "close": 3315.99, "volume": 15.3857, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 3316.32, "high": 3320.18, "low": 3246.38, "close": 3263.21, "volume": 31.5467, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 3263.08, "high": 3270.94, "low": 3218.22, "close": 3224.72, "volume": 10.9391, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 3222.87, "high": 3242.47, "low": 3214.89, "close": 3240.5, "volume": 10.5966, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 3236.8, "high": 3244.68, "low": 3215.3, "close": 3242.4, "volume": 0.8765, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 3242.47, "high": 3242.47, "low": 3223.95, "close": 3232.95, "volume": 2.0504, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 3231.73, "high": 3243.2, "low": 3215.3, "close": 3234.88, "volume": 2.3014, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 3230.85, "high": 3237.88, "low": 3192.31, "close": 3212.99, "volume": 34.0436, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 3210.78, "high": 3212.49, "low": 3179.24, "close": 3198.07, "volume": 22.5796, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 3196.42, "high": 3198.07, "low": 3174.36, "close": 3180.02, "volume": 1.2492, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 3178.65, "high": 3186.82, "low": 3141.61, "close": 3149.14, "volume": 15.1914, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 3143.07, "high": 3184.58, "low": 3137.75, "close": 3184.39, "volume": 1.4895, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 3183.19, "high": 3183.19, "low": 3165.74, "close": 3171.6, "volume": 2.7539, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 3174.15, "high": 3177.28, "low": 3166.95, "close": 3168.65, "volume": 3.6967, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 3168.39, "high": 3183.15, "low": 3167.38, "close": 3182.79, "volume": 2.4916, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 3183.49, "high": 3193.99, "low": 3181.83, "close": 3181.83, "volume": 0.8274, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 3181.81, "high": 3190.75, "low": 3180.24, "close": 3189.77, "volume": 0.0858, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 3191.53, "high": 3192.18, "low": 3187.47, "close": 3190.77, "volume": 2.4085, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 3190.24, "high": 3206.92, "low": 3188.89, "close": 3198.48, "volume": 4.7833, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 3197.73, "high": 3200.37, "low": 3174.94, "close": 3184.69, "volume": 2.6363, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 3180.82, "high": 3183.91, "low": 3143.99, "close": 3146.11, "volume": 9.8044, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 3146.11, "high": 3146.11, "low": 3103.84, "close": 3120.28, "volume": 31.5021, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 3115.51, "high": 3123.46, "low": 3092.45, "close": 3106.15, "volume": 20.7516, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 3106.44, "high": 3120.21, "low": 3092.15, "close": 3118.29, "volume": 7.4312, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 3118.21, "high": 3120.0, "low": 3081.42, "close": 3092.45, "volume": 8.1522, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 3093.61, "high": 3134.0, "low": 3090.36, "close": 3132.47, "volume": 12.8133, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 3133.12, "high": 3171.25, "low": 3123.01, "close": 3169.9, "volume": 5.3679, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 3172.94, "high": 3185.8, "low": 3159.79, "close": 3176.02, "volume": 6.1672, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 3177.66, "high": 3217.15, "low": 3176.84, "close": 3211.13, "volume": 24.4385, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 3208.42, "high": 3214.99, "low": 3200.05, "close": 3205.94, "volume": 3.3999, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 3204.73, "high": 3218.44, "low": 3195.13, "close": 3196.8, "volume": 1.4707, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 3194.56, "high": 3194.63, "low": 3168.93, "close": 3179.05, "volume": 2.4602, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 3173.08, "high": 3178.58, "low": 3137.9, "close": 3157.64, "volume": 8.0999, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 3157.35, "high": 3170.71, "low": 3152.19, "close": 3168.31, "volume": 1.4324, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 3169.83, "high": 3175.37, "low": 3163.79, "close": 3165.35, "volume": 0.9734, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 3169.04, "high": 3169.04, "low": 3145.19, "close": 3149.64, "volume": 1.6962, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 3150.99, "high": 3164.53, "low": 3128.34, "close": 3157.1, "volume": 2.1657, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 3156.81, "high": 3157.14, "low": 3138.93, "close": 3148.37, "volume": 0.5734, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 3146.13, "high": 3159.53, "low": 3136.83, "close": 3155.5, "volume": 0.3714, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 3157.68, "high": 3160.92, "low": 3151.24, "close": 3152.22, "volume": 0.9827, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 3153.8, "high": 3161.71, "low": 3146.01, "close": 3157.79, "volume": 10.1224, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 3164.53, "high": 3164.53, "low": 3153.01, "close": 3153.32, "volume": 0.9917, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 3154.52, "high": 3160.12, "low": 3119.51, "close": 3154.4, "volume": 21.1727, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 3154.35, "high": 3180.11, "low": 3142.7, "close": 3161.64, "volume": 3.7064, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 3158.74, "high": 3165.88, "low": 3037.13, "close": 3042.92, "volume": 75.0223, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 3042.92, "high": 3046.51, "low": 3001.0, "close": 3042.77, "volume": 26.5798, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 3042.22, "high": 3044.03, "low": 3019.19, "close": 3029.19, "volume": 38.2534, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 3026.96, "high": 3042.47, "low": 3019.41, "close": 3025.41, "volume": 19.5106, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 3024.5, "high": 3032.75, "low": 3010.2, "close": 3021.93, "volume": 12.6886, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 3017.11, "high": 3021.39, "low": 3001.0, "close": 3016.09, "volume": 16.3148, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 3015.23, "high": 3042.82, "low": 3001.0, "close": 3019.96, "volume": 11.9038, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 3019.7, "high": 3019.7, "low": 2970.0, "close": 3008.76, "volume": 64.5968, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 3002.36, "high": 3009.94, "low": 2972.09, "close": 2978.06, "volume": 5.5444, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 2985.71, "high": 2999.07, "low": 2970.99, "close": 2989.58, "volume": 15.9734, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 2987.4, "high": 3003.59, "low": 2954.46, "close": 2959.61, "volume": 14.5419, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 2963.97, "high": 2969.46, "low": 2929.77, "close": 2957.63, "volume": 16.782, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 2956.12, "high": 2972.12, "low": 2956.12, "close": 2966.69, "volume": 4.8701, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 2967.07, "high": 2987.0, "low": 2965.19, "close": 2987.0, "volume": 8.6259, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 2987.04, "high": 2990.03, "low": 2966.22, "close": 2970.57, "volume": 157.1294, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 2971.09, "high": 2976.34, "low": 2965.19, "close": 2976.34, "volume": 0.5502, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 2977.98, "high": 2990.98, "low": 2977.6, "close": 2989.77, "volume": 7.881, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 2989.96, "high": 2997.45, "low": 2985.71, "close": 2988.65, "volume": 0.6045, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 2986.0, "high": 2987.74, "low": 2976.72, "close": 2982.13, "volume": 1.5709, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 2983.26, "high": 2988.9, "low": 2977.24, "close": 2987.03, "volume": 0.2722, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 2991.39, "high": 2994.72, "low": 2988.45, "close": 2991.57, "volume": 2.2657, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 2993.13, "high": 3004.52, "low": 2991.21, "close": 2998.26, "volume": 4.8457, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 2997.32, "high": 3016.92, "low": 2997.31, "close": 3008.32, "volume": 8.932, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 3009.63, "high": 3010.68, "low": 3001.76, "close": 3008.59, "volume": 1.8124, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 3010.13, "high": 3013.24, "low": 3000.41, "close": 3001.89, "volume": 1.5997, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 3001.58, "high": 3004.69, "low": 2940.12, "close": 2947.73, "volume": 19.8407, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 2941.6, "high": 2955.11, "low": 2910.49, "close": 2939.22, "volume": 9.9107, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 2935.64, "high": 2937.95, "low": 2901.76, "close": 2906.47, "volume": 15.2997, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 2906.69, "high": 2927.76, "low": 2894.7, "close": 2905.91, "volume": 13.719, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 2904.91, "high": 2918.62, "low": 2884.23, "close": 2894.03, "volume": 19.0736, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 2896.56, "high": 2918.94, "low": 2886.34, "close": 2900.01, "volume": 7.9218, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 2900.0, "high": 2918.73, "low": 2861.62, "close": 2913.39, "volume": 17.3882, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 2911.59, "high": 2920.73, "low": 2904.26, "close": 2914.11, "volume": 1.8613, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 2912.45, "high": 2913.07, "low": 2900.17, "close": 2907.82, "volume": 1.84, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 2904.99, "high": 2920.06, "low": 2902.64, "close": 2914.31, "volume": 2.6911, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 2913.98, "high": 2913.98, "low": 2884.44, "close": 2907.35, "volume": 7.9001, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 2910.3, "high": 2933.73, "low": 2909.63, "close": 2922.82, "volume": 1.6892, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 2921.54, "high": 2922.27, "low": 2913.11, "close": 2916.19, "volume": 0.0442, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 2916.5, "high": 2921.16, "low": 2905.3, "close": 2905.3, "volume": 1.7686, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 2905.75, "high": 2918.99, "low": 2905.66, "close": 2917.18, "volume": 4.0995, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 2917.46, "high": 2921.99, "low": 2915.68, "close": 2921.99, "volume": 1.3492, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 2921.99, "high": 2921.99, "low": 2893.12, "close": 2896.88, "volume": 1.5263, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 2894.98, "high": 2915.42, "low": 2890.95, "close": 2915.42, "volume": 2.6967, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 2911.13, "high": 2917.07, "low": 2908.87, "close": 2915.84, "volume": 0.0306, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 2913.97, "high": 2914.68, "low": 2912.41, "close": 2914.19, "volume": 0.1571, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 2917.86, "high": 2925.39, "low": 2917.42, "close": 2919.03, "volume": 3.2817, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 2921.06, "high": 2924.25, "low": 2917.42, "close": 2922.5, "volume": 0.846, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 2922.9, "high": 2923.43, "low": 2917.42, "close": 2919.2, "volume": 0.1979, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 2917.42, "high": 2918.11, "low": 2856.49, "close": 2869.86, "volume": 10.2277, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 2865.47, "high": 2871.69, "low": 2831.0, "close": 2836.03, "volume": 24.669, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 2834.12, "high": 2840.79, "low": 2817.18, "close": 2822.96, "volume": 14.5776, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 2820.46, "high": 2822.65, "low": 2652.68, "close": 2710.55, "volume": 178.0859, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 2700.99, "high": 2744.49, "low": 2689.63, "close": 2739.81, "volume": 30.6183, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 2737.54, "high": 2770.0, "low": 2716.88, "close": 2762.98, "volume": 30.8789, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 2761.38, "high": 2773.76, "low": 2742.26, "close": 2760.62, "volume": 12.0849, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 2759.32, "high": 2759.32, "low": 2735.35, "close": 2736.95, "volume": 12.6785, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 2732.45, "high": 2756.44, "low": 2728.44, "close": 2731.28, "volume": 12.0855, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 2730.27, "high": 2733.15, "low": 2686.68, "close": 2697.33, "volume": 15.7774, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 2697.2, "high": 2697.36, "low": 2516.17, "close": 2541.69, "volume": 57.3524, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 2544.04, "high": 2580.59, "low": 2300.0, "close": 2349.25, "volume": 150.602, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 2348.74, "high": 2388.55, "low": 2219.0, "close": 2340.47, "volume": 141.3565, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 2342.23, "high": 2342.23, "low": 2286.96, "close": 2321.25, "volume": 30.178, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 2319.89, "high": 2390.89, "low": 2315.22, "close": 2343.57, "volume": 15.5036, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 2343.19, "high": 2361.72, "low": 2299.12, "close": 2316.5, "volume": 27.0017, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 2320.52, "high": 2323.75, "low": 2213.87, "close": 2264.53, "volume": 59.2998, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 2266.52, "high": 2369.21, "low": 2260.54, "close": 2355.77, "volume": 34.7667, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 2350.55, "high": 2361.72, "low": 2300.72, "close": 2333.62, "volume": 16.7469, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 2328.18, "high": 2345.09, "low": 2281.38, "close": 2317.09, "volume": 4.8247, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 2321.07, "high": 2321.08, "low": 2234.56, "close": 2269.96, "volume": 11.7756, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 2287.77, "high": 2301.85, "low": 2228.94, "close": 2300.56, "volume": 7.3494, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 2298.25, "high": 2304.85, "low": 2205.0, "close": 2232.93, "volume": 17.208, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 2217.67, "high": 2346.74, "low": 2184.69, "close": 2333.03, "volume": 112.1267, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 2346.74, "high": 2438.91, "low": 2334.59, "close": 2404.16, "volume": 73.9692, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 2404.46, "high": 2480.85, "low": 2383.66, "close": 2447.12, "volume": 47.2792, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 2444.65, "high": 2516.85, "low": 2444.65, "close": 2461.49, "volume": 37.6645, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 2459.62, "high": 2492.32, "low": 2430.22, "close": 2479.18, "volume": 8.6956, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 2467.06, "high": 2476.02, "low": 2372.31, "close": 2372.31, "volume": 17.7628, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 2385.33, "high": 2414.2, "low": 2365.86, "close": 2403.79, "volume": 12.3319, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 2402.15, "high": 2444.02, "low": 2401.71, "close": 2435.84, "volume": 19.1932, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 2436.96, "high": 2467.66, "low": 2422.51, "close": 2431.14, "volume": 15.0347, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 2432.31, "high": 2459.99, "low": 2431.66, "close": 2443.25, "volume": 8.3384, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 2447.85, "high": 2473.22, "low": 2410.26, "close": 2410.26, "volume": 10.3484, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 2416.76, "high": 2540.29, "low": 2416.76, "close": 2534.89, "volume": 21.8857, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 2534.42, "high": 2549.72, "low": 2501.47, "close": 2526.91, "volume": 28.2627, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 2517.91, "high": 2525.19, "low": 2504.09, "close": 2509.97, "volume": 21.0439, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 2509.97, "high": 2509.97, "low": 2486.47, "close": 2499.74, "volume": 16.4372, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 2494.57, "high": 2508.74, "low": 2484.93, "close": 2508.74, "volume": 6.7462, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 2505.59, "high": 2525.37, "low": 2488.64, "close": 2525.27, "volume": 5.7272, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 2520.61, "high": 2533.78, "low": 2504.98, "close": 2516.3, "volume": 2.8473, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 2515.21, "high": 2530.5, "low": 2500.0, "close": 2528.0, "volume": 10.5649, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 2525.55, "high": 2528.83, "low": 2453.65, "close": 2473.95, "volume": 23.0795, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 2463.15, "high": 2471.01, "low": 2451.09, "close": 2466.23, "volume": 1.0696, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 2465.21, "high": 2475.76, "low": 2451.01, "close": 2461.66, "volume": 1.3023, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 2465.08, "high": 2472.41, "low": 2448.69, "close": 2460.01, "volume": 2.9248, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 2462.8, "high": 2471.49, "low": 2436.99, "close": 2445.42, "volume": 13.6437, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 2442.46, "high": 2467.66, "low": 2422.58, "close": 2457.69, "volume": 4.8735, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 2458.59, "high": 2551.16, "low": 2458.59, "close": 2528.39, "volume": 19.3103, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 2528.08, "high": 2534.77, "low": 2502.78, "close": 2528.32, "volume": 8.0915, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 2533.78, "high": 2546.38, "low": 2520.9, "close": 2541.55, "volume": 3.245, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 2534.63, "high": 2549.92, "low": 2490.0, "close": 2490.0, "volume": 7.8855, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 2490.28, "high": 2525.19, "low": 2490.01, "close": 2505.88, "volume": 11.7221, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 2505.5, "high": 2517.66, "low": 2490.69, "close": 2500.14, "volume": 14.1115, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 2497.44, "high": 2507.78, "low": 2480.02, "close": 2493.95, "volume": 12.4279, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 2491.6, "high": 2499.01, "low": 2481.12, "close": 2492.95, "volume": 3.8828, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 2493.57, "high": 2515.75, "low": 2462.12, "close": 2475.02, "volume": 11.6375, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 2476.89, "high": 2484.91, "low": 2453.29, "close": 2460.09, "volume": 11.988, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 2461.68, "high": 2474.72, "low": 2442.67, "close": 2466.29, "volume": 9.0466, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 2467.06, "high": 2504.22, "low": 2435.61, "close": 2498.5, "volume": 8.8587, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 2496.07, "high": 2528.3, "low": 2483.81, "close": 2499.23, "volume": 7.0262, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 2496.62, "high": 2514.65, "low": 2495.25, "close": 2511.43, "volume": 4.6539, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 2511.27, "high": 2532.99, "low": 2509.81, "close": 2522.7, "volume": 4.6339, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 2518.69, "high": 2521.91, "low": 2503.29, "close": 2504.3, "volume": 138.0061, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 2505.13, "high": 2511.05, "low": 2491.47, "close": 2498.81, "volume": 53.6534, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 2498.46, "high": 2517.66, "low": 2485.43, "close": 2509.56, "volume": 8.012, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 2510.77, "high": 2522.74, "low": 2505.12, "close": 2520.91, "volume": 4.5078, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 2519.49, "high": 2536.93, "low": 2513.92, "close": 2519.42, "volume": 6.6596, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 2517.66, "high": 2548.25, "low": 2508.83, "close": 2510.27, "volume": 31.3629, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 2509.82, "high": 2513.44, "low": 2472.61, "close": 2473.73, "volume": 11.3722, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 2476.87, "high": 2481.64, "low": 2450.03, "close": 2472.08, "volume": 12.6291, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 2469.56, "high": 2483.81, "low": 2436.99, "close": 2444.13, "volume": 34.0435, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 2446.05, "high": 2452.75, "low": 2366.09, "close": 2390.65, "volume": 32.7485, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 2390.01, "high": 2421.77, "low": 2384.31, "close": 2412.2, "volume": 17.681, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 2412.2, "high": 2412.2, "low": 2379.11, "close": 2391.22, "volume": 26.1359, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 2391.12, "high": 2401.94, "low": 2355.96, "close": 2365.29, "volume": 39.9233, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 2368.46, "high": 2375.29, "low": 2327.4, "close": 2342.67, "volume": 16.5796, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 2344.37, "high": 2359.84, "low": 2344.37, "close": 2352.7, "volume": 10.8069, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 2347.57, "high": 2366.57, "low": 2312.35, "close": 2347.04, "volume": 47.3655, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 2347.22, "high": 2368.17, "low": 2336.54, "close": 2364.02, "volume": 8.8743, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 2362.47, "high": 2362.47, "low": 2316.33, "close": 2353.41, "volume": 10.1532, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 2357.93, "high": 2362.59, "low": 2335.83, "close": 2339.72, "volume": 4.9286, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 2343.79, "high": 2355.31, "low": 2322.36, "close": 2351.38, "volume": 1.3216, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 2353.36, "high": 2443.26, "low": 2353.36, "close": 2443.26, "volume": 18.5959, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 2441.42, "high": 2463.64, "low": 2441.42, "close": 2453.59, "volume": 23.8797, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 2457.17, "high": 2459.53, "low": 2429.07, "close": 2434.47, "volume": 7.9232, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 2433.72, "high": 2443.86, "low": 2420.76, "close": 2422.9, "volume": 1.7654, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 2424.81, "high": 2433.81, "low": 2420.15, "close": 2426.24, "volume": 2.2357, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 2422.18, "high": 2439.25, "low": 2413.12, "close": 2439.25, "volume": 2.3742, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 2434.56, "high": 2434.56, "low": 2414.82, "close": 2414.82, "volume": 1.8871, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 2413.04, "high": 2431.07, "low": 2410.77, "close": 2427.51, "volume": 1.7016, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 2430.69, "high": 2451.01, "low": 2417.07, "close": 2439.2, "volume": 1.2458, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 2438.94, "high": 2448.07, "low": 2427.77, "close": 2446.32, "volume": 7.2409, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 2447.4, "high": 2458.28, "low": 2442.55, "close": 2450.82, "volume": 3.5709, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 2446.78, "high": 2522.62, "low": 2440.47, "close": 2485.76, "volume": 60.9244, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 2484.41, "high": 2484.41, "low": 2413.12, "close": 2429.33, "volume": 20.6473, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 2435.84, "high": 2505.38, "low": 2433.98, "close": 2499.95, "volume": 21.8153, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 2497.18, "high": 2511.22, "low": 2481.64, "close": 2505.39, "volume": 14.4655, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 2505.31, "high": 2591.62, "low": 2505.23, "close": 2586.78, "volume": 71.3758, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 2592.48, "high": 2603.63, "low": 2573.74, "close": 2578.21, "volume": 8.9372, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 2581.69, "high": 2596.54, "low": 2577.03, "close": 2580.59, "volume": 3.2282, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 2575.84, "high": 2588.03, "low": 2566.58, "close": 2574.6, "volume": 4.0147, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 2572.75, "high": 2579.51, "low": 2567.29, "close": 2571.75, "volume": 5.5335, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 2570.24, "high": 2651.38, "low": 2568.74, "close": 2636.52, "volume": 34.5922, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 2641.66, "high": 2720.1, "low": 2617.99, "close": 2712.33, "volume": 54.4438, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 2704.61, "high": 2718.57, "low": 2677.03, "close": 2685.97, "volume": 23.7021, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 2682.55, "high": 2693.88, "low": 2651.4, "close": 2666.36, "volume": 13.4225, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 2663.44, "high": 2671.04, "low": 2645.01, "close": 2668.2, "volume": 11.7436, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 2666.92, "high": 2680.72, "low": 2658.52, "close": 2668.91, "volume": 14.1909, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 2670.17, "high": 2699.75, "low": 2670.17, "close": 2693.98, "volume": 19.7953, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 2692.56, "high": 2705.83, "low": 2661.49, "close": 2663.92, "volume": 5.2446, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 2662.84, "high": 2676.72, "low": 2648.51, "close": 2676.72, "volume": 19.1974, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 2674.75, "high": 2702.49, "low": 2674.75, "close": 2688.68, "volume": 3.4954, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 2685.28, "high": 2696.49, "low": 2664.05, "close": 2668.82, "volume": 1.8055, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 2668.34, "high": 2673.58, "low": 2656.98, "close": 2672.96, "volume": 7.9765, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 2673.05, "high": 2678.57, "low": 2653.83, "close": 2657.48, "volume": 1.1802, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 2659.5, "high": 2659.5, "low": 2620.65, "close": 2632.98, "volume": 9.1865, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 2635.86, "high": 2643.29, "low": 2619.2, "close": 2637.06, "volume": 8.3351, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 2634.4, "high": 2645.42, "low": 2614.5, "close": 2626.49, "volume": 11.4226, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 2626.79, "high": 2636.31, "low": 2579.25, "close": 2615.66, "volume": 11.3507, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 2613.9, "high": 2659.36, "low": 2559.9, "close": 2592.52, "volume": 23.9204, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 2593.52, "high": 2604.28, "low": 2558.23, "close": 2560.02, "volume": 6.6002, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 2561.74, "high": 2595.99, "low": 2554.8, "close": 2592.4, "volume": 10.1649, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 2593.96, "high": 2608.02, "low": 2586.72, "close": 2592.7, "volume": 1.8122, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 2596.08, "high": 2596.08, "low": 2576.31, "close": 2589.0, "volume": 3.6834, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 2584.15, "high": 2598.57, "low": 2584.15, "close": 2593.77, "volume": 2.388, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 2591.15, "high": 2606.75, "low": 2588.12, "close": 2592.78, "volume": 8.2335, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 2594.3, "high": 2606.39, "low": 2564.66, "close": 2606.39, "volume": 25.038, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 2600.84, "high": 2612.28, "low": 2588.08, "close": 2599.77, "volume": 0.6163, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 2597.91, "high": 2601.62, "low": 2577.28, "close": 2599.14, "volume": 4.7678, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 2599.75, "high": 2642.81, "low": 2576.77, "close": 2584.04, "volume": 13.2251, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 2584.59, "high": 2610.3, "low": 2584.59, "close": 2601.94, "volume": 0.8133, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 2599.12, "high": 2612.77, "low": 2594.49, "close": 2606.99, "volume": 2.8149, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 2603.65, "high": 2605.64, "low": 2593.23, "close": 2605.64, "volume": 2.7724, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 2601.65, "high": 2602.69, "low": 2589.18, "close": 2598.95, "volume": 0.971, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 2599.63, "high": 2608.26, "low": 2594.6, "close": 2607.56, "volume": 1.1499, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 2609.98, "high": 2624.26, "low": 2603.32, "close": 2620.56, "volume": 19.2327, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 2620.78, "high": 2634.46, "low": 2619.8, "close": 2632.98, "volume": 1.4009, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 2635.0, "high": 2637.42, "low": 2623.67, "close": 2629.14, "volume": 6.1238, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 2635.5, "high": 2638.51, "low": 2627.1, "close": 2634.9, "volume": 0.4109, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 2633.71, "high": 2636.38, "low": 2625.58, "close": 2630.25, "volume": 0.0521, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 2627.46, "high": 2640.15, "low": 2627.46, "close": 2635.11, "volume": 3.9096, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 2635.94, "high": 2636.01, "low": 2630.76, "close": 2631.0, "volume": 3.0227, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 2631.22, "high": 2631.22, "low": 2606.29, "close": 2606.29, "volume": 6.0145, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 2609.54, "high": 2616.65, "low": 2604.28, "close": 2611.02, "volume": 1.6606, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 2611.06, "high": 2621.96, "low": 2598.21, "close": 2598.21, "volume": 1.6331, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 2598.54, "high": 2606.26, "low": 2590.76, "close": 2605.28, "volume": 9.6157, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 2605.63, "high": 2613.79, "low": 2600.0, "close": 2609.11, "volume": 5.6117, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 2609.63, "high": 2621.43, "low": 2600.0, "close": 2600.0, "volume": 4.4861, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 2601.06, "high": 2611.32, "low": 2595.54, "close": 2601.27, "volume": 7.2264, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 2603.84, "high": 2606.49, "low": 2597.29, "close": 2599.71, "volume": 0.3829, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 2603.34, "high": 2616.51, "low": 2603.34, "close": 2611.67, "volume": 19.6174, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 2610.85, "high": 2611.63, "low": 2604.87, "close": 2606.89, "volume": 1.2909, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 2605.66, "high": 2608.41, "low": 2600.66, "close": 2608.0, "volume": 1.4701, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 2608.0, "high": 2627.72, "low": 2608.0, "close": 2624.2, "volume": 4.2358, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 2624.0, "high": 2629.89, "low": 2619.41, "close": 2628.71, "volume": 12.6811, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 2630.75, "high": 2630.75, "low": 2624.26, "close": 2626.64, "volume": 0.2492, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 2624.11, "high": 2667.28, "low": 2624.11, "close": 2647.36, "volume": 16.7327, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 2648.28, "high": 2652.26, "low": 2634.5, "close": 2642.7, "volume": 2.1857, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 2644.74, "high": 2664.83, "low": 2644.36, "close": 2661.45, "volume": 0.61, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 2657.73, "high": 2662.77, "low": 2652.19, "close": 2656.82, "volume": 0.4699, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 2661.1, "high": 2680.48, "low": 2660.46, "close": 2676.11, "volume": 15.1501, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 2680.12, "high": 2695.18, "low": 2674.46, "close": 2687.04, "volume": 3.8342, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 2688.33, "high": 2717.52, "low": 2683.14, "close": 2684.09, "volume": 13.7538, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 2682.51, "high": 2693.88, "low": 2675.38, "close": 2675.58, "volume": 0.6893, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 2676.07, "high": 2676.07, "low": 2645.51, "close": 2655.18, "volume": 9.7234, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 2652.42, "high": 2652.42, "low": 2626.61, "close": 2635.93, "volume": 9.6221, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 2636.34, "high": 2642.17, "low": 2617.99, "close": 2637.92, "volume": 9.6303, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 2637.85, "high": 2650.84, "low": 2600.43, "close": 2613.98, "volume": 6.9976, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 2612.27, "high": 2620.72, "low": 2590.27, "close": 2611.44, "volume": 38.7576, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 2611.38, "high": 2629.64, "low": 2605.65, "close": 2624.37, "volume": 6.5171, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 2624.39, "high": 2640.6, "low": 2618.91, "close": 2635.54, "volume": 7.1006, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 2635.54, "high": 2645.36, "low": 2628.78, "close": 2638.2, "volume": 4.8135, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 2637.14, "high": 2639.19, "low": 2596.58, "close": 2601.86, "volume": 40.4554, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 2599.94, "high": 2601.27, "low": 2541.25, "close": 2557.66, "volume": 53.3804, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 2551.96, "high": 2583.39, "low": 2546.03, "close": 2580.99, "volume": 7.6299, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 2578.12, "high": 2594.39, "low": 2544.05, "close": 2569.61, "volume": 18.6249, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 2568.15, "high": 2568.15, "low": 2552.9, "close": 2554.55, "volume": 1.9932, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 2554.58, "high": 2576.31, "low": 2512.0, "close": 2538.14, "volume": 11.1598, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 2536.35, "high": 2559.03, "low": 2531.58, "close": 2551.58, "volume": 22.1889, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 2550.33, "high": 2552.26, "low": 2535.06, "close": 2550.69, "volume": 5.5997, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 2550.05, "high": 2555.43, "low": 2531.65, "close": 2540.0, "volume": 2.6086, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 2543.91, "high": 2552.08, "low": 2536.44, "close": 2539.93, "volume": 1.3767, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 2539.6, "high": 2553.98, "low": 2536.85, "close": 2553.98, "volume": 2.3802, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 2551.31, "high": 2560.52, "low": 2542.85, "close": 2552.49, "volume": 0.6567, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 2550.98, "high": 2581.42, "low": 2517.39, "close": 2567.28, "volume": 3.3184, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 2572.12, "high": 2596.21, "low": 2559.52, "close": 2563.7, "volume": 2.9683, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 2563.68, "high": 2598.0, "low": 2563.68, "close": 2596.65, "volume": 11.641, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 2594.68, "high": 2642.56, "low": 2588.63, "close": 2642.56, "volume": 7.3726, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 2642.81, "high": 2681.66, "low": 2637.57, "close": 2669.91, "volume": 8.5086, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 2672.26, "high": 2698.73, "low": 2667.05, "close": 2684.52, "volume": 31.7578, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 2685.22, "high": 2703.65, "low": 2604.28, "close": 2607.46, "volume": 22.5304, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 2610.27, "high": 2720.71, "low": 2593.46, "close": 2700.31, "volume": 29.2938, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 2700.39, "high": 2706.98, "low": 2647.56, "close": 2686.44, "volume": 17.4709, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 2687.09, "high": 2693.88, "low": 2663.72, "close": 2667.68, "volume": 9.7859, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 2670.92, "high": 2675.28, "low": 2656.98, "close": 2657.21, "volume": 5.1794, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 2658.49, "high": 2673.92, "low": 2629.8, "close": 2631.34, "volume": 2.9787, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 2635.3, "high": 2663.07, "low": 2635.3, "close": 2660.53, "volume": 5.5211, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 2659.79, "high": 2705.03, "low": 2658.55, "close": 2680.33, "volume": 19.7124, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 2682.28, "high": 2692.55, "low": 2659.76, "close": 2687.34, "volume": 2.881, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 2683.62, "high": 2702.49, "low": 2683.01, "close": 2697.33, "volume": 14.3729, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 2697.13, "high": 2747.82, "low": 2697.13, "close": 2724.27, "volume": 17.9009, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 2721.48, "high": 2728.03, "low": 2704.56, "close": 2721.66, "volume": 7.0854, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 2720.24, "high": 2731.75, "low": 2706.98, "close": 2731.34, "volume": 7.7054, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 2728.73, "high": 2733.71, "low": 2692.83, "close": 2712.89, "volume": 20.7479, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 2710.55, "high": 2712.05, "low": 2651.4, "close": 2660.83, "volume": 18.3862, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 2659.67, "high": 2661.8, "low": 2642.99, "close": 2659.73, "volume": 5.4244, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 2658.68, "high": 2665.0, "low": 2653.65, "close": 2654.85, "volume": 9.1238, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 2654.1, "high": 2657.32, "low": 2637.13, "close": 2656.07, "volume": 8.6253, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 2657.68, "high": 2660.58, "low": 2645.41, "close": 2650.43, "volume": 0.279, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 2650.24, "high": 2656.17, "low": 2636.42, "close": 2639.52, "volume": 8.5068, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 2635.81, "high": 2646.33, "low": 2630.5, "close": 2641.49, "volume": 0.6446, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 2641.19, "high": 2643.6, "low": 2612.5, "close": 2631.87, "volume": 4.8868, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 2632.78, "high": 2646.81, "low": 2630.97, "close": 2641.47, "volume": 2.0112, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 2644.19, "high": 2662.53, "low": 2637.54, "close": 2652.62, "volume": 12.9392, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 2652.22, "high": 2675.68, "low": 2638.65, "close": 2670.11, "volume": 33.533, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 2669.93, "high": 2673.31, "low": 2635.18, "close": 2663.68, "volume": 15.2952, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 2656.09, "high": 2662.16, "low": 2644.08, "close": 2651.09, "volume": 40.7268, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 2651.09, "high": 2708.45, "low": 2648.28, "close": 2708.45, "volume": 34.9689, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 2708.45, "high": 2725.69, "low": 2690.96, "close": 2713.73, "volume": 84.2129, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 2715.73, "high": 2715.73, "low": 2688.59, "close": 2698.66, "volume": 28.9444, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 2696.5, "high": 2718.0, "low": 2675.51, "close": 2712.36, "volume": 23.4727, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 2712.98, "high": 2714.87, "low": 2691.23, "close": 2697.79, "volume": 12.2026, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 2696.45, "high": 2725.69, "low": 2690.87, "close": 2721.6, "volume": 17.4263, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 2727.84, "high": 2727.84, "low": 2708.28, "close": 2712.94, "volume": 12.4527, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 2713.97, "high": 2713.97, "low": 2693.88, "close": 2701.66, "volume": 2.1533, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 2703.52, "high": 2716.49, "low": 2694.28, "close": 2711.79, "volume": 1.9802, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 2713.34, "high": 2717.44, "low": 2690.23, "close": 2691.28, "volume": 8.2478, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 2692.08, "high": 2711.95, "low": 2686.93, "close": 2706.4, "volume": 1.3385, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 2707.76, "high": 2717.06, "low": 2701.08, "close": 2706.9, "volume": 13.5645, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 2706.61, "high": 2721.81, "low": 2705.26, "close": 2721.37, "volume": 3.2428, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 2719.66, "high": 2743.28, "low": 2716.0, "close": 2724.91, "volume": 38.8445, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 2724.8, "high": 2749.13, "low": 2719.28, "close": 2727.37, "volume": 1.8433, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 2726.02, "high": 2727.92, "low": 2720.25, "close": 2727.92, "volume": 0.3037, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 2727.75, "high": 2735.72, "low": 2718.27, "close": 2723.3, "volume": 0.2005, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 2726.6, "high": 2729.64, "low": 2721.04, "close": 2721.58, "volume": 0.6241, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 2727.04, "high": 2761.54, "low": 2727.04, "close": 2744.55, "volume": 7.1294, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 2743.76, "high": 2754.89, "low": 2727.72, "close": 2745.62, "volume": 7.9029, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 2746.05, "high": 2778.99, "low": 2721.58, "close": 2733.8, "volume": 24.5646, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 2735.45, "high": 2735.56, "low": 2655.87, "close": 2662.61, "volume": 27.7088, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 2661.86, "high": 2667.65, "low": 2626.93, "close": 2654.91, "volume": 69.6681, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 2653.81, "high": 2685.33, "low": 2638.74, "close": 2673.42, "volume": 28.4737, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 2668.0, "high": 2672.51, "low": 2642.92, "close": 2662.88, "volume": 21.9722, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 2664.12, "high": 2673.23, "low": 2654.92, "close": 2662.1, "volume": 9.9275, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 2659.95, "high": 2665.7, "low": 2648.26, "close": 2657.72, "volume": 4.6081, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 2659.96, "high": 2671.31, "low": 2644.94, "close": 2667.89, "volume": 44.2031, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 2668.51, "high": 2678.07, "low": 2668.51, "close": 2675.26, "volume": 5.7359, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 2673.76, "high": 2679.08, "low": 2665.04, "close": 2665.04, "volume": 3.6303, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 2665.34, "high": 2670.73, "low": 2643.49, "close": 2668.04, "volume": 7.7633, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 2669.32, "high": 2673.58, "low": 2661.87, "close": 2662.18, "volume": 8.0294, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 2660.91, "high": 2671.81, "low": 2654.74, "close": 2666.23, "volume": 9.3982, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 2666.6, "high": 2666.6, "low": 2639.69, "close": 2640.3, "volume": 13.9363, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 2643.57, "high": 2660.8, "low": 2636.62, "close": 2649.55, "volume": 8.5957, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 2649.97, "high": 2655.43, "low": 2648.51, "close": 2650.83, "volume": 0.4525, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 2650.9, "high": 2653.86, "low": 2643.8, "close": 2653.45, "volume": 33.6924, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 2652.36, "high": 2655.25, "low": 2635.7, "close": 2638.02, "volume": 5.2627, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 2635.86, "high": 2641.83, "low": 2612.23, "close": 2624.13, "volume": 4.6868, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 2622.38, "high": 2623.75, "low": 2591.88, "close": 2616.29, "volume": 10.4124, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 2614.44, "high": 2620.53, "low": 2608.67, "close": 2620.53, "volume": 0.7024, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 2621.08, "high": 2629.48, "low": 2620.79, "close": 2623.68, "volume": 0.3046, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 2624.68, "high": 2625.45, "low": 2615.82, "close": 2620.4, "volume": 0.9299, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 2620.41, "high": 2642.61, "low": 2620.41, "close": 2637.99, "volume": 1.234, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 2636.86, "high": 2667.72, "low": 2636.86, "close": 2642.57, "volume": 7.6274, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 2645.51, "high": 2668.37, "low": 2639.76, "close": 2661.11, "volume": 3.8354, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 2664.97, "high": 2668.99, "low": 2650.53, "close": 2654.54, "volume": 13.3147, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 2653.94, "high": 2674.18, "low": 2648.58, "close": 2673.15, "volume": 6.03, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 2671.7, "high": 2672.63, "low": 2653.1, "close": 2659.21, "volume": 2.5415, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 2657.2, "high": 2658.19, "low": 2608.02, "close": 2620.52, "volume": 3.9816, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 2611.57, "high": 2611.57, "low": 2543.1, "close": 2553.82, "volume": 50.1057, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 2550.01, "high": 2556.22, "low": 2524.59, "close": 2549.03, "volume": 13.9222, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 2549.87, "high": 2549.87, "low": 2517.7, "close": 2546.44, "volume": 8.9691, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 2547.03, "high": 2572.36, "low": 2533.8, "close": 2570.5, "volume": 2.1466, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 2572.83, "high": 2589.09, "low": 2560.43, "close": 2577.71, "volume": 8.5067, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 2578.19, "high": 2581.17, "low": 2567.92, "close": 2567.92, "volume": 10.7536, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 2570.05, "high": 2578.93, "low": 2566.58, "close": 2573.42, "volume": 2.558, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 2573.67, "high": 2574.35, "low": 2553.88, "close": 2570.14, "volume": 16.6787, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 2568.75, "high": 2608.02, "low": 2561.98, "close": 2594.33, "volume": 8.9904, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 2592.48, "high": 2592.58, "low": 2577.16, "close": 2579.43, "volume": 2.6296, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 2579.91, "high": 2594.74, "low": 2574.92, "close": 2594.74, "volume": 29.387, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 2594.77, "high": 2601.16, "low": 2589.32, "close": 2599.61, "volume": 4.0418, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 2597.43, "high": 2627.35, "low": 2595.64, "close": 2622.91, "volume": 1.7962, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 2624.1, "high": 2624.1, "low": 2614.37, "close": 2615.09, "volume": 1.1255, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 2615.95, "high": 2620.08, "low": 2612.83, "close": 2619.03, "volume": 0.1264, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 2618.21, "high": 2623.22, "low": 2613.74, "close": 2623.22, "volume": 1.0907, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 2621.85, "high": 2621.85, "low": 2612.3, "close": 2618.05, "volume": 0.1117, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 2617.57, "high": 2623.66, "low": 2607.61, "close": 2613.14, "volume": 0.6364, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 2614.17, "high": 2614.2, "low": 2562.41, "close": 2575.66, "volume": 20.9172, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 2575.89, "high": 2616.94, "low": 2567.54, "close": 2587.8, "volume": 31.7434, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 2588.7, "high": 2598.38, "low": 2572.63, "close": 2576.66, "volume": 6.247, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 2578.27, "high": 2590.57, "low": 2551.25, "close": 2571.52, "volume": 8.0925, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 2570.81, "high": 2608.32, "low": 2566.52, "close": 2591.81, "volume": 7.168, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 2594.73, "high": 2611.83, "low": 2568.97, "close": 2607.13, "volume": 3.8237, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 2608.2, "high": 2627.18, "low": 2603.78, "close": 2616.3, "volume": 14.2776, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 2616.07, "high": 2627.71, "low": 2613.78, "close": 2620.47, "volume": 2.0647, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 2620.64, "high": 2625.0, "low": 2611.24, "close": 2612.77, "volume": 44.9659, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 2611.92, "high": 2613.37, "low": 2592.89, "close": 2599.55, "volume": 9.118, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 2604.34, "high": 2604.89, "low": 2596.86, "close": 2597.64, "volume": 1.2665, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 2594.75, "high": 2599.96, "low": 2588.46, "close": 2593.04, "volume": 12.1647, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 2591.18, "high": 2600.9, "low": 2586.93, "close": 2600.9, "volume": 3.2315, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 2599.9, "high": 2608.83, "low": 2597.11, "close": 2603.16, "volume": 19.3995, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 2605.49, "high": 2608.89, "low": 2596.35, "close": 2600.22, "volume": 5.2809, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 2596.79, "high": 2601.61, "low": 2590.82, "close": 2595.95, "volume": 2.0402, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 2594.63, "high": 2601.52, "low": 2592.58, "close": 2599.34, "volume": 1.6696, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 2599.98, "high": 2602.96, "low": 2596.18, "close": 2601.16, "volume": 10.5551, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 2599.97, "high": 2602.52, "low": 2596.53, "close": 2597.86, "volume": 0.4441, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 2598.47, "high": 2599.86, "low": 2593.13, "close": 2599.72, "volume": 0.1524, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 2599.7, "high": 2601.39, "low": 2596.44, "close": 2601.27, "volume": 1.026, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 2600.82, "high": 2606.42, "low": 2598.78, "close": 2601.88, "volume": 0.3121, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 2607.12, "high": 2607.12, "low": 2596.87, "close": 2596.87, "volume": 0.545, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 2597.49, "high": 2601.59, "low": 2597.49, "close": 2598.53, "volume": 9.1696, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 2600.0, "high": 2604.47, "low": 2596.74, "close": 2603.43, "volume": 1.3129, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 2603.1, "high": 2612.71, "low": 2600.55, "close": 2604.97, "volume": 11.3617, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 2604.05, "high": 2609.46, "low": 2599.37, "close": 2609.46, "volume": 4.116, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 2613.6, "high": 2616.75, "low": 2603.91, "close": 2606.05, "volume": 4.7751, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 2606.94, "high": 2622.84, "low": 2606.15, "close": 2616.97, "volume": 20.2353, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 2619.74, "high": 2624.26, "low": 2616.01, "close": 2618.57, "volume": 1.009, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 2615.86, "high": 2616.23, "low": 2608.02, "close": 2610.64, "volume": 5.4204, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 2609.43, "high": 2616.56, "low": 2609.43, "close": 2616.56, "volume": 0.5676, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 2614.47, "high": 2618.26, "low": 2611.62, "close": 2617.78, "volume": 13.5339, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 2615.6, "high": 2617.44, "low": 2601.26, "close": 2606.51, "volume": 9.3539, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 2607.28, "high": 2612.68, "low": 2606.15, "close": 2609.78, "volume": 2.3786, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 2609.17, "high": 2612.9, "low": 2606.96, "close": 2612.18, "volume": 2.4182, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 2613.63, "high": 2623.27, "low": 2610.48, "close": 2616.4, "volume": 1.4512, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 2618.05, "high": 2619.88, "low": 2608.41, "close": 2608.41, "volume": 0.6766, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 2608.25, "high": 2634.76, "low": 2605.41, "close": 2632.81, "volume": 5.5599, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 2635.28, "high": 2637.05, "low": 2607.17, "close": 2607.17, "volume": 1.9535, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 2605.09, "high": 2610.0, "low": 2595.86, "close": 2602.33, "volume": 17.4075, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 2604.79, "high": 2608.84, "low": 2599.69, "close": 2605.27, "volume": 2.9963, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 2603.95, "high": 2609.45, "low": 2602.74, "close": 2607.71, "volume": 0.1508, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 2607.81, "high": 2609.28, "low": 2603.04, "close": 2608.11, "volume": 1.7693, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 2607.38, "high": 2618.52, "low": 2606.17, "close": 2618.52, "volume": 28.005, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 2616.4, "high": 2662.01, "low": 2616.4, "close": 2644.86, "volume": 26.646, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 2644.87, "high": 2663.63, "low": 2644.8, "close": 2644.94, "volume": 14.0378, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 2645.4, "high": 2651.6, "low": 2643.33, "close": 2648.29, "volume": 3.7477, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 2648.73, "high": 2684.07, "low": 2642.57, "close": 2667.98, "volume": 4.1782, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 2666.46, "high": 2681.05, "low": 2662.33, "close": 2662.59, "volume": 8.079, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 2665.09, "high": 2669.52, "low": 2658.8, "close": 2662.88, "volume": 1.7884, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 2663.02, "high": 2671.19, "low": 2661.09, "close": 2669.7, "volume": 3.3033, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 2672.75, "high": 2676.16, "low": 2667.08, "close": 2667.08, "volume": 2.6732, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 2668.42, "high": 2668.42, "low": 2644.08, "close": 2650.12, "volume": 6.8004, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 2650.14, "high": 2660.0, "low": 2647.11, "close": 2660.0, "volume": 12.3402, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 2660.0, "high": 2667.96, "low": 2657.65, "close": 2664.97, "volume": 5.4866, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 2666.26, "high": 2670.0, "low": 2664.32, "close": 2666.45, "volume": 0.4463, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 2666.24, "high": 2666.24, "low": 2637.73, "close": 2642.41, "volume": 16.7178, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 2647.48, "high": 2657.68, "low": 2646.14, "close": 2646.82, "volume": 13.7766, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 2646.72, "high": 2646.72, "low": 2610.56, "close": 2612.44, "volume": 10.4901, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 2611.66, "high": 2626.27, "low": 2604.0, "close": 2611.81, "volume": 3.1895, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 2612.44, "high": 2638.13, "low": 2612.44, "close": 2629.71, "volume": 2.286, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 2629.19, "high": 2641.99, "low": 2628.2, "close": 2639.47, "volume": 0.7139, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 2639.47, "high": 2646.68, "low": 2635.66, "close": 2643.83, "volume": 14.0099, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 2645.0, "high": 2647.32, "low": 2632.41, "close": 2637.04, "volume": 12.1524, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 2636.33, "high": 2636.33, "low": 2621.87, "close": 2625.46, "volume": 3.1832, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 2623.37, "high": 2631.42, "low": 2620.65, "close": 2627.23, "volume": 3.479, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 2626.49, "high": 2632.75, "low": 2613.43, "close": 2614.75, "volume": 2.743, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 2615.8, "high": 2620.59, "low": 2612.11, "close": 2617.67, "volume": 0.1652, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 2614.46, "high": 2620.98, "low": 2572.54, "close": 2582.52, "volume": 9.168, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 2577.83, "high": 2585.58, "low": 2570.87, "close": 2577.7, "volume": 0.8977, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 2575.85, "high": 2590.15, "low": 2572.57, "close": 2587.98, "volume": 0.9631, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 2586.95, "high": 2591.55, "low": 2581.62, "close": 2586.9, "volume": 6.6268, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 2586.57, "high": 2603.81, "low": 2565.44, "close": 2568.11, "volume": 9.2506, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 2569.05, "high": 2585.56, "low": 2569.05, "close": 2585.56, "volume": 3.6487, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 2583.13, "high": 2591.63, "low": 2578.48, "close": 2586.66, "volume": 2.532, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 2584.93, "high": 2588.71, "low": 2575.31, "close": 2587.0, "volume": 3.1866, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 2586.26, "high": 2627.72, "low": 2579.13, "close": 2608.21, "volume": 10.7557, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 2608.12, "high": 2614.89, "low": 2591.95, "close": 2606.99, "volume": 4.35, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 2605.89, "high": 2611.81, "low": 2602.51, "close": 2610.76, "volume": 2.1581, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 2607.35, "high": 2624.26, "low": 2604.48, "close": 2615.97, "volume": 3.6902, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 2616.51, "high": 2624.92, "low": 2612.12, "close": 2617.78, "volume": 6.7632, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 2617.18, "high": 2627.67, "low": 2617.18, "close": 2623.2, "volume": 2.7448, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 2623.82, "high": 2640.0, "low": 2615.81, "close": 2636.0, "volume": 19.4306, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 2636.0, "high": 2669.66, "low": 2622.95, "close": 2655.7, "volume": 48.8966, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 2660.68, "high": 2672.02, "low": 2650.41, "close": 2654.05, "volume": 6.29, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 2654.05, "high": 2657.31, "low": 2646.97, "close": 2655.48, "volume": 14.0192, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 2655.02, "high": 2662.45, "low": 2650.95, "close": 2661.76, "volume": 6.0343, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 2662.32, "high": 2668.68, "low": 2659.61, "close": 2664.91, "volume": 4.5114, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 2665.57, "high": 2694.2, "low": 2664.19, "close": 2683.94, "volume": 24.2706, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 2684.01, "high": 2684.01, "low": 2674.64, "close": 2679.58, "volume": 7.2421, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 2676.94, "high": 2677.45, "low": 2670.44, "close": 2673.13, "volume": 3.4539, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 2676.07, "high": 2676.07, "low": 2659.07, "close": 2660.85, "volume": 7.2342, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 2665.27, "high": 2666.59, "low": 2656.98, "close": 2656.98, "volume": 2.646, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 2661.27, "high": 2661.81, "low": 2654.44, "close": 2657.0, "volume": 0.3588, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 2655.3, "high": 2656.71, "low": 2640.87, "close": 2642.38, "volume": 2.3161, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 2643.03, "high": 2656.11, "low": 2643.03, "close": 2646.59, "volume": 0.4391, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 2646.89, "high": 2650.42, "low": 2626.61, "close": 2647.4, "volume": 4.4193, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 2646.99, "high": 2646.99, "low": 2585.23, "close": 2588.05, "volume": 24.0831, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 2585.23, "high": 2585.23, "low": 2556.08, "close": 2575.07, "volume": 13.9358, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 2572.91, "high": 2583.18, "low": 2568.0, "close": 2575.3, "volume": 8.8556, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 2574.66, "high": 2592.81, "low": 2572.15, "close": 2588.61, "volume": 26.9766, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 2589.34, "high": 2602.26, "low": 2589.34, "close": 2589.84, "volume": 5.6714, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 2591.81, "high": 2606.01, "low": 2591.81, "close": 2604.54, "volume": 1.2159, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 2602.63, "high": 2609.14, "low": 2589.8, "close": 2589.8, "volume": 24.1318, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 2589.12, "high": 2590.51, "low": 2567.15, "close": 2583.54, "volume": 3.3493, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 2583.06, "high": 2591.88, "low": 2583.06, "close": 2586.94, "volume": 2.1368, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 2586.49, "high": 2588.5, "low": 2573.3, "close": 2573.3, "volume": 1.3085, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 2574.3, "high": 2584.38, "low": 2572.65, "close": 2579.33, "volume": 19.8137, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 2578.43, "high": 2585.82, "low": 2557.88, "close": 2584.2, "volume": 7.5967, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 2583.79, "high": 2597.39, "low": 2583.79, "close": 2590.78, "volume": 26.1721, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 2590.65, "high": 2593.61, "low": 2587.65, "close": 2590.97, "volume": 1.7546, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 2588.97, "high": 2593.2, "low": 2588.54, "close": 2592.31, "volume": 2.4874, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 2592.81, "high": 2595.01, "low": 2590.87, "close": 2593.1, "volume": 2.17, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 2593.38, "high": 2605.58, "low": 2592.84, "close": 2601.61, "volume": 0.4893, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 2600.82, "high": 2605.98, "low": 2596.92, "close": 2600.43, "volume": 0.9897, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 2606.35, "high": 2606.4, "low": 2579.34, "close": 2585.72, "volume": 8.6525, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 2586.93, "high": 2586.93, "low": 2569.06, "close": 2581.04, "volume": 1.1627, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 2580.49, "high": 2589.36, "low": 2580.48, "close": 2588.76, "volume": 0.5362, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 2588.24, "high": 2589.5, "low": 2577.71, "close": 2580.89, "volume": 2.8181, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 2577.73, "high": 2581.74, "low": 2571.86, "close": 2578.24, "volume": 0.6259, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 2578.23, "high": 2599.45, "low": 2537.84, "close": 2599.45, "volume": 37.5486, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 2591.11, "high": 2616.03, "low": 2579.34, "close": 2589.64, "volume": 22.5891, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 2588.42, "high": 2610.2, "low": 2588.42, "close": 2605.06, "volume": 1.2212, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 2599.2, "high": 2614.23, "low": 2593.91, "close": 2609.04, "volume": 2.1545, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 2607.58, "high": 2628.84, "low": 2602.23, "close": 2627.39, "volume": 3.0521, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 2624.84, "high": 2642.84, "low": 2624.84, "close": 2636.17, "volume": 12.9374, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 2639.0, "high": 2649.41, "low": 2629.24, "close": 2647.03, "volume": 16.3533, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 2649.15, "high": 2662.58, "low": 2627.71, "close": 2631.65, "volume": 5.2563, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 2632.03, "high": 2645.91, "low": 2624.26, "close": 2635.66, "volume": 5.03, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 2636.87, "high": 2639.63, "low": 2631.79, "close": 2631.79, "volume": 4.9778, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 2632.6, "high": 2633.23, "low": 2621.85, "close": 2631.39, "volume": 1.085, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 2631.36, "high": 2640.6, "low": 2627.95, "close": 2630.84, "volume": 0.8596, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 2630.12, "high": 2631.4, "low": 2623.22, "close": 2628.82, "volume": 1.8187, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 2629.28, "high": 2629.28, "low": 2585.78, "close": 2600.78, "volume": 17.8975, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 2599.83, "high": 2615.24, "low": 2598.85, "close": 2615.24, "volume": 0.3746, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 2614.71, "high": 2626.31, "low": 2612.87, "close": 2626.31, "volume": 9.1877, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 2624.42, "high": 2626.83, "low": 2616.01, "close": 2619.87, "volume": 0.3533, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 2619.41, "high": 2627.6, "low": 2619.41, "close": 2625.56, "volume": 0.1969, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 2626.45, "high": 2640.6, "low": 2626.45, "close": 2635.73, "volume": 1.9023, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 2634.94, "high": 2639.19, "low": 2630.81, "close": 2634.81, "volume": 0.8364, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 2635.05, "high": 2635.05, "low": 2625.73, "close": 2625.73, "volume": 7.144, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 2625.58, "high": 2641.71, "low": 2621.81, "close": 2640.88, "volume": 0.6553, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 2638.22, "high": 2641.53, "low": 2633.74, "close": 2641.53, "volume": 0.2988, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 2639.94, "high": 2641.31, "low": 2623.29, "close": 2623.69, "volume": 9.2616, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 2626.24, "high": 2628.93, "low": 2611.66, "close": 2623.11, "volume": 6.3248, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 2620.71, "high": 2620.71, "low": 2600.31, "close": 2606.92, "volume": 2.7569, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 2603.75, "high": 2612.81, "low": 2591.88, "close": 2600.11, "volume": 7.8614, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 2599.02, "high": 2613.9, "low": 2597.55, "close": 2606.98, "volume": 0.91, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 2606.2, "high": 2613.66, "low": 2602.94, "close": 2604.42, "volume": 3.9754, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 2600.95, "high": 2617.7, "low": 2600.95, "close": 2607.45, "volume": 1.2749, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 2607.43, "high": 2609.35, "low": 2601.0, "close": 2604.73, "volume": 14.615, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 2607.83, "high": 2624.43, "low": 2606.17, "close": 2624.3, "volume": 7.3579, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 2623.43, "high": 2626.41, "low": 2616.0, "close": 2624.03, "volume": 3.0828, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 2622.3, "high": 2625.9, "low": 2619.0, "close": 2622.99, "volume": 2.4379, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 2622.49, "high": 2624.3, "low": 2618.83, "close": 2620.53, "volume": 1.2754, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 2622.41, "high": 2650.87, "low": 2620.89, "close": 2641.67, "volume": 6.3174, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 2639.81, "high": 2643.79, "low": 2632.84, "close": 2640.42, "volume": 6.2269, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 2640.44, "high": 2640.85, "low": 2634.12, "close": 2634.12, "volume": 1.2164, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 2635.35, "high": 2637.72, "low": 2632.59, "close": 2634.61, "volume": 1.0137, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 2636.88, "high": 2639.25, "low": 2634.73, "close": 2635.14, "volume": 1.2802, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 2636.99, "high": 2676.47, "low": 2636.99, "close": 2673.66, "volume": 7.399, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 2673.07, "high": 2689.13, "low": 2670.84, "close": 2680.34, "volume": 7.2386, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 2683.35, "high": 2684.44, "low": 2668.48, "close": 2669.85, "volume": 3.2164, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 2669.85, "high": 2676.19, "low": 2666.67, "close": 2674.19, "volume": 0.426, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 2674.57, "high": 2680.06, "low": 2665.44, "close": 2667.54, "volume": 1.4297, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 2668.43, "high": 2670.46, "low": 2667.31, "close": 2667.68, "volume": 0.2437, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 2666.98, "high": 2667.82, "low": 2652.49, "close": 2653.93, "volume": 3.7866, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 2657.3, "high": 2668.13, "low": 2655.96, "close": 2666.96, "volume": 2.4289, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 2665.8, "high": 2665.8, "low": 2648.44, "close": 2657.63, "volume": 1.2296, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 2661.42, "high": 2697.39, "low": 2634.72, "close": 2647.75, "volume": 29.0897, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 2648.02, "high": 2679.45, "low": 2646.56, "close": 2671.0, "volume": 9.4396, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 2670.8, "high": 2679.9, "low": 2666.8, "close": 2677.42, "volume": 6.1268, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 2677.96, "high": 2730.56, "low": 2670.99, "close": 2726.84, "volume": 34.1422, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 2731.38, "high": 2740.0, "low": 2714.56, "close": 2725.44, "volume": 16.7977, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 2726.16, "high": 2749.09, "low": 2721.89, "close": 2747.99, "volume": 15.0589, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 2745.18, "high": 2760.59, "low": 2745.18, "close": 2753.6, "volume": 45.2877, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 2752.57, "high": 2779.99, "low": 2752.52, "close": 2773.49, "volume": 19.4982, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 2777.57, "high": 2798.19, "low": 2744.03, "close": 2761.64, "volume": 17.8074, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 2759.43, "high": 2769.55, "low": 2757.92, "close": 2762.0, "volume": 4.0749, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 2762.0, "high": 2767.73, "low": 2752.06, "close": 2758.0, "volume": 2.1089, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 2759.49, "high": 2759.49, "low": 2743.98, "close": 2750.52, "volume": 4.9567, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 2750.84, "high": 2757.51, "low": 2749.42, "close": 2754.71, "volume": 7.8626, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 2755.05, "high": 2755.05, "low": 2744.6, "close": 2744.61, "volume": 9.5292, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 2747.04, "high": 2748.61, "low": 2745.04, "close": 2747.89, "volume": 0.9637, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 2745.04, "high": 2755.05, "low": 2738.05, "close": 2755.05, "volume": 1.8624, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 2755.79, "high": 2763.34, "low": 2753.43, "close": 2755.63, "volume": 0.4032, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 2757.72, "high": 2760.97, "low": 2756.68, "close": 2760.13, "volume": 0.921, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 2757.92, "high": 2775.75, "low": 2756.43, "close": 2772.41, "volume": 0.9753, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 2777.25, "high": 2784.1, "low": 2769.59, "close": 2776.36, "volume": 3.2807, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 2774.73, "high": 2777.7, "low": 2767.42, "close": 2767.42, "volume": 0.4031, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 2771.31, "high": 2771.6, "low": 2757.85, "close": 2757.86, "volume": 2.1346, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 2757.75, "high": 2765.35, "low": 2754.62, "close": 2754.62, "volume": 1.0683, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 2756.34, "high": 2762.1, "low": 2753.1, "close": 2759.66, "volume": 4.2223, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 2759.45, "high": 2762.46, "low": 2754.03, "close": 2759.65, "volume": 3.1966, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 2759.55, "high": 2764.13, "low": 2756.0, "close": 2759.68, "volume": 5.029, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 2760.9, "high": 2819.4, "low": 2760.9, "close": 2811.03, "volume": 53.599, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 2811.09, "high": 2813.37, "low": 2778.16, "close": 2782.74, "volume": 11.3615, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 2784.71, "high": 2799.55, "low": 2772.21, "close": 2785.14, "volume": 40.3404, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 2786.32, "high": 2800.0, "low": 2786.29, "close": 2793.33, "volume": 9.7733, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 2792.86, "high": 2806.37, "low": 2790.69, "close": 2796.21, "volume": 7.5795, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 2791.32, "high": 2792.79, "low": 2733.6, "close": 2739.25, "volume": 18.1453, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 2741.03, "high": 2758.0, "low": 2739.27, "close": 2753.19, "volume": 10.5549, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 2754.39, "high": 2769.3, "low": 2751.19, "close": 2766.63, "volume": 9.4407, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 2767.64, "high": 2780.54, "low": 2754.8, "close": 2758.18, "volume": 1.5098, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 2762.34, "high": 2769.56, "low": 2749.09, "close": 2757.27, "volume": 2.2293, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 2758.74, "high": 2766.48, "low": 2756.74, "close": 2762.15, "volume": 5.6203, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 2762.55, "high": 2764.72, "low": 2754.83, "close": 2762.88, "volume": 2.9165, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 2762.3, "high": 2767.74, "low": 2757.22, "close": 2767.74, "volume": 4.2958, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 2762.66, "high": 2766.18, "low": 2760.57, "close": 2762.56, "volume": 0.1969, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 2763.76, "high": 2763.76, "low": 2753.88, "close": 2754.4, "volume": 0.4119, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 2752.8, "high": 2752.8, "low": 2735.56, "close": 2740.31, "volume": 2.61, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 2741.12, "high": 2753.2, "low": 2740.72, "close": 2751.54, "volume": 3.2534, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 2752.19, "high": 2756.63, "low": 2745.78, "close": 2754.92, "volume": 0.3274, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 2753.91, "high": 2758.46, "low": 2751.41, "close": 2751.72, "volume": 0.0891, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 2752.89, "high": 2756.57, "low": 2750.15, "close": 2751.8, "volume": 0.3857, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 2752.47, "high": 2754.05, "low": 2747.67, "close": 2752.64, "volume": 0.9717, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 2752.3, "high": 2767.8, "low": 2750.0, "close": 2765.36, "volume": 0.9623, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 2763.18, "high": 2770.33, "low": 2761.54, "close": 2763.31, "volume": 0.8204, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 2764.61, "high": 2770.57, "low": 2759.41, "close": 2762.2, "volume": 1.1092, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 2764.42, "high": 2771.19, "low": 2761.09, "close": 2762.29, "volume": 1.117, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 2763.32, "high": 2773.63, "low": 2762.87, "close": 2769.08, "volume": 3.8269, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 2772.36, "high": 2772.57, "low": 2762.44, "close": 2764.71, "volume": 1.1821, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 2764.71, "high": 2766.71, "low": 2763.18, "close": 2764.66, "volume": 0.0653, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 2767.54, "high": 2770.83, "low": 2763.56, "close": 2770.64, "volume": 2.9924, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 2770.25, "high": 2791.52, "low": 2768.73, "close": 2780.0, "volume": 3.2353, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 2782.4, "high": 2787.43, "low": 2765.21, "close": 2772.56, "volume": 4.7618, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 2771.99, "high": 2779.56, "low": 2742.09, "close": 2747.35, "volume": 35.3624, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 2747.36, "high": 2762.51, "low": 2743.52, "close": 2752.44, "volume": 1.8619, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 2751.46, "high": 2756.95, "low": 2742.07, "close": 2745.78, "volume": 1.9432, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 2746.15, "high": 2746.8, "low": 2724.31, "close": 2743.19, "volume": 7.9725, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 2742.96, "high": 2744.45, "low": 2739.27, "close": 2743.23, "volume": 1.8466, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 2746.43, "high": 2751.19, "low": 2744.34, "close": 2749.51, "volume": 7.0643, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 2750.11, "high": 2750.43, "low": 2743.79, "close": 2746.07, "volume": 0.5694, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 2743.33, "high": 2744.84, "low": 2735.84, "close": 2738.33, "volume": 1.0691, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 2736.53, "high": 2741.2, "low": 2730.56, "close": 2735.49, "volume": 0.5907, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 2734.41, "high": 2741.82, "low": 2734.41, "close": 2737.56, "volume": 0.4168, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 2737.22, "high": 2738.56, "low": 2712.79, "close": 2738.56, "volume": 2.7511, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 2739.36, "high": 2747.05, "low": 2736.6, "close": 2739.91, "volume": 1.5839, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 2736.11, "high": 2744.46, "low": 2736.09, "close": 2738.62, "volume": 0.4163, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 2739.05, "high": 2740.88, "low": 2720.97, "close": 2728.56, "volume": 1.0354, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 2724.08, "high": 2737.16, "low": 2715.93, "close": 2723.29, "volume": 2.3284, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 2725.83, "high": 2730.95, "low": 2706.29, "close": 2722.33, "volume": 3.2451, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 2723.55, "high": 2727.45, "low": 2705.17, "close": 2723.56, "volume": 2.8673, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 2722.9, "high": 2730.56, "low": 2717.61, "close": 2725.05, "volume": 1.6514, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 2726.67, "high": 2728.04, "low": 2689.62, "close": 2696.16, "volume": 6.5803, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 2692.26, "high": 2703.71, "low": 2677.12, "close": 2700.11, "volume": 13.7459, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 2697.28, "high": 2700.75, "low": 2680.17, "close": 2680.17, "volume": 1.2667, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 2681.65, "high": 2693.87, "low": 2673.68, "close": 2688.06, "volume": 3.1968, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 2689.61, "high": 2689.61, "low": 2667.78, "close": 2686.51, "volume": 1.7662, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 2688.12, "high": 2692.18, "low": 2684.94, "close": 2686.53, "volume": 2.5141, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 2688.7, "high": 2692.26, "low": 2682.64, "close": 2682.79, "volume": 0.8698, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 2682.48, "high": 2691.82, "low": 2675.07, "close": 2676.71, "volume": 4.0207, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 2678.74, "high": 2692.67, "low": 2678.74, "close": 2685.19, "volume": 1.2118, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 2681.62, "high": 2689.34, "low": 2673.73, "close": 2679.76, "volume": 7.0437, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 2676.55, "high": 2684.03, "low": 2668.53, "close": 2682.98, "volume": 1.142, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 2682.61, "high": 2688.57, "low": 2679.6, "close": 2683.92, "volume": 0.9768, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 2685.43, "high": 2698.5, "low": 2685.43, "close": 2695.37, "volume": 0.5663, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 2691.18, "high": 2698.41, "low": 2675.07, "close": 2680.35, "volume": 1.3852, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 2680.35, "high": 2691.93, "low": 2680.35, "close": 2687.34, "volume": 0.9906, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 2687.03, "high": 2687.78, "low": 2677.16, "close": 2683.67, "volume": 0.1422, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 2683.67, "high": 2688.17, "low": 2667.77, "close": 2674.4, "volume": 11.5719, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 2673.57, "high": 2673.57, "low": 2636.62, "close": 2638.85, "volume": 19.1317, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 2635.8, "high": 2636.81, "low": 2621.0, "close": 2627.48, "volume": 13.3183, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 2625.26, "high": 2629.35, "low": 2609.68, "close": 2619.87, "volume": 11.3992, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 2621.76, "high": 2626.48, "low": 2605.04, "close": 2612.01, "volume": 5.2083, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 2611.43, "high": 2611.43, "low": 2561.89, "close": 2585.84, "volume": 26.1972, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 2586.63, "high": 2594.35, "low": 2577.66, "close": 2580.94, "volume": 2.9822, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 2579.94, "high": 2587.18, "low": 2565.44, "close": 2571.18, "volume": 2.0338, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 2566.93, "high": 2584.54, "low": 2563.63, "close": 2582.87, "volume": 10.1201, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 2583.95, "high": 2591.79, "low": 2578.57, "close": 2583.4, "volume": 0.8203, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 2585.61, "high": 2590.73, "low": 2581.17, "close": 2581.17, "volume": 12.9083, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 2585.52, "high": 2589.81, "low": 2575.82, "close": 2583.62, "volume": 12.6391, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 2581.26, "high": 2584.03, "low": 2424.58, "close": 2493.22, "volume": 130.4454, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 2491.36, "high": 2491.36, "low": 2404.35, "close": 2461.77, "volume": 46.3886, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 2458.5, "high": 2468.15, "low": 2451.96, "close": 2456.47, "volume": 9.1327, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 2452.55, "high": 2455.82, "low": 2430.47, "close": 2440.46, "volume": 12.6191, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 2440.01, "high": 2447.71, "low": 2422.08, "close": 2444.44, "volume": 8.2094, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 2446.35, "high": 2462.44, "low": 2440.98, "close": 2460.82, "volume": 5.0429, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 2461.06, "high": 2478.29, "low": 2458.21, "close": 2474.3, "volume": 2.4671, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 2475.26, "high": 2484.31, "low": 2469.56, "close": 2469.56, "volume": 6.5261, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 2471.37, "high": 2483.12, "low": 2462.59, "close": 2465.79, "volume": 3.8908, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 2465.75, "high": 2469.27, "low": 2462.97, "close": 2462.97, "volume": 0.4168, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 2462.87, "high": 2465.93, "low": 2443.27, "close": 2445.65, "volume": 20.5613, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 2443.51, "high": 2468.41, "low": 2438.32, "close": 2467.46, "volume": 1.7012, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 2466.84, "high": 2546.38, "low": 2466.84, "close": 2537.63, "volume": 19.7887, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 2537.05, "high": 2537.29, "low": 2513.27, "close": 2522.72, "volume": 1.5984, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 2519.7, "high": 2533.78, "low": 2519.7, "close": 2527.79, "volume": 1.3205, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 2525.28, "high": 2537.22, "low": 2522.25, "close": 2529.1, "volume": 3.319, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 2528.63, "high": 2530.57, "low": 2484.03, "close": 2484.03, "volume": 3.5822, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 2489.82, "high": 2530.16, "low": 2484.36, "close": 2506.2, "volume": 22.5565, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 2505.72, "high": 2505.73, "low": 2478.5, "close": 2496.07, "volume": 33.8785, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 2494.81, "high": 2516.94, "low": 2457.44, "close": 2512.92, "volume": 17.6148, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 2512.94, "high": 2526.39, "low": 2500.49, "close": 2503.57, "volume": 21.5259, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 2500.15, "high": 2538.86, "low": 2499.97, "close": 2530.09, "volume": 2.6504, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 2532.3, "high": 2545.0, "low": 2503.0, "close": 2503.88, "volume": 2.9375, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 2507.06, "high": 2551.76, "low": 2507.06, "close": 2541.91, "volume": 4.2057, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 2537.93, "high": 2553.66, "low": 2528.68, "close": 2533.05, "volume": 6.3959, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 2530.15, "high": 2534.85, "low": 2519.18, "close": 2529.31, "volume": 13.7048, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 2531.44, "high": 2537.13, "low": 2525.1, "close": 2526.82, "volume": 4.6498, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 2531.48, "high": 2534.8, "low": 2519.22, "close": 2534.8, "volume": 1.9943, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 2532.65, "high": 2536.27, "low": 2516.17, "close": 2520.92, "volume": 1.5059, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 2523.05, "high": 2530.96, "low": 2514.35, "close": 2530.95, "volume": 9.0781, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 2530.66, "high": 2531.1, "low": 2522.43, "close": 2523.41, "volume": 4.5112, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 2524.23, "high": 2526.68, "low": 2521.62, "close": 2524.29, "volume": 1.6694, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 2526.48, "high": 2540.89, "low": 2526.48, "close": 2540.55, "volume": 1.3331, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 2540.92, "high": 2558.0, "low": 2538.78, "close": 2550.28, "volume": 2.9881, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 2550.19, "high": 2553.24, "low": 2545.52, "close": 2548.49, "volume": 1.6183, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 2548.34, "high": 2548.49, "low": 2540.99, "close": 2543.59, "volume": 0.7049, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 2545.38, "high": 2553.94, "low": 2544.18, "close": 2544.32, "volume": 0.807, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 2545.0, "high": 2545.85, "low": 2539.26, "close": 2543.77, "volume": 1.0698, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 2542.88, "high": 2573.1, "low": 2542.88, "close": 2556.03, "volume": 1.6987, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 2555.47, "high": 2580.6, "low": 2552.51, "close": 2570.57, "volume": 2.8564, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 2571.02, "high": 2577.07, "low": 2558.14, "close": 2569.79, "volume": 25.13, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 2571.24, "high": 2575.46, "low": 2559.53, "close": 2569.94, "volume": 2.2218, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 2570.88, "high": 2593.47, "low": 2570.88, "close": 2576.41, "volume": 2.0634, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 2577.28, "high": 2585.48, "low": 2563.77, "close": 2569.4, "volume": 1.24, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 2569.19, "high": 2578.81, "low": 2565.47, "close": 2574.42, "volume": 0.7611, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 2574.8, "high": 2574.8, "low": 2510.66, "close": 2517.51, "volume": 15.6175, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 2518.23, "high": 2538.25, "low": 2513.33, "close": 2525.57, "volume": 11.1775, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 2526.98, "high": 2541.95, "low": 2526.98, "close": 2538.12, "volume": 8.2565, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 2538.01, "high": 2538.29, "low": 2528.41, "close": 2528.41, "volume": 2.94, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 2528.45, "high": 2530.05, "low": 2505.42, "close": 2524.02, "volume": 11.5577, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 2524.77, "high": 2529.54, "low": 2524.67, "close": 2527.55, "volume": 0.8286, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 2526.45, "high": 2532.63, "low": 2517.02, "close": 2522.53, "volume": 8.549, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 2521.86, "high": 2526.28, "low": 2516.39, "close": 2523.31, "volume": 0.3517, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 2524.06, "high": 2527.72, "low": 2511.86, "close": 2514.28, "volume": 11.0324, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 2515.98, "high": 2520.43, "low": 2505.38, "close": 2520.43, "volume": 0.6082, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 2517.7, "high": 2526.89, "low": 2517.7, "close": 2518.52, "volume": 0.5456, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 2520.27, "high": 2520.27, "low": 2504.93, "close": 2516.11, "volume": 1.4141, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 2509.08, "high": 2530.63, "low": 2508.27, "close": 2527.27, "volume": 1.0035, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 2529.12, "high": 2530.81, "low": 2515.94, "close": 2519.13, "volume": 1.3524, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 2519.12, "high": 2524.12, "low": 2515.19, "close": 2521.51, "volume": 0.6219, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 2521.51, "high": 2525.36, "low": 2521.51, "close": 2524.93, "volume": 0.2331, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 2523.35, "high": 2525.36, "low": 2512.41, "close": 2518.55, "volume": 0.5248, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 2518.52, "high": 2519.41, "low": 2507.87, "close": 2510.45, "volume": 0.2876, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 2512.69, "high": 2551.03, "low": 2511.63, "close": 2523.2, "volume": 11.4325, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 2522.33, "high": 2527.98, "low": 2492.04, "close": 2521.4, "volume": 10.4552, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 2522.25, "high": 2529.78, "low": 2463.58, "close": 2469.32, "volume": 19.3911, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 2470.59, "high": 2472.96, "low": 2436.96, "close": 2447.56, "volume": 25.4398, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 2451.06, "high": 2463.58, "low": 2434.79, "close": 2463.58, "volume": 6.2002, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 2462.62, "high": 2473.58, "low": 2454.87, "close": 2466.87, "volume": 2.583, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 2467.52, "high": 2540.1, "low": 2467.44, "close": 2535.4, "volume": 14.5365, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 2534.58, "high": 2534.58, "low": 2498.72, "close": 2505.49, "volume": 10.5121, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 2507.42, "high": 2516.83, "low": 2506.41, "close": 2516.58, "volume": 1.1023, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 2518.66, "high": 2518.77, "low": 2513.87, "close": 2517.24, "volume": 1.9319, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 2521.85, "high": 2527.3, "low": 2518.73, "close": 2524.51, "volume": 10.3768, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 2527.01, "high": 2529.59, "low": 2522.99, "close": 2528.03, "volume": 3.9822, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 2525.36, "high": 2532.34, "low": 2521.89, "close": 2525.55, "volume": 3.839, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 2525.51, "high": 2529.74, "low": 2522.54, "close": 2526.47, "volume": 8.8512, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 2524.09, "high": 2525.21, "low": 2520.26, "close": 2523.26, "volume": 2.814, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 2523.37, "high": 2525.45, "low": 2521.48, "close": 2523.56, "volume": 1.22, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 2523.56, "high": 2530.01, "low": 2522.56, "close": 2530.01, "volume": 1.007, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 2529.16, "high": 2529.16, "low": 2523.01, "close": 2525.17, "volume": 0.1987, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 2524.86, "high": 2527.23, "low": 2523.3, "close": 2523.3, "volume": 0.7186, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 2523.3, "high": 2524.32, "low": 2518.92, "close": 2521.55, "volume": 1.8698, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 2523.87, "high": 2523.87, "low": 2512.79, "close": 2514.79, "volume": 0.3814, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 2514.6, "high": 2518.09, "low": 2512.17, "close": 2515.21, "volume": 0.2432, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 2515.34, "high": 2528.85, "low": 2515.02, "close": 2524.56, "volume": 0.1609, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 2526.96, "high": 2530.0, "low": 2525.17, "close": 2525.61, "volume": 0.2287, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 2524.95, "high": 2527.05, "low": 2522.46, "close": 2525.61, "volume": 1.1972, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 2524.01, "high": 2526.82, "low": 2517.27, "close": 2517.27, "volume": 8.3766, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 2516.42, "high": 2524.76, "low": 2514.11, "close": 2520.17, "volume": 2.6855, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 2521.85, "high": 2523.11, "low": 2517.58, "close": 2518.35, "volume": 5.1711, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 2519.95, "high": 2520.1, "low": 2505.96, "close": 2509.86, "volume": 1.0107, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 2508.71, "high": 2511.29, "low": 2494.24, "close": 2503.25, "volume": 3.2864, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 2502.95, "high": 2507.67, "low": 2494.2, "close": 2497.36, "volume": 6.358, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 2496.66, "high": 2500.12, "low": 2494.9, "close": 2498.08, "volume": 0.6719, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 2496.13, "high": 2508.55, "low": 2493.3, "close": 2505.16, "volume": 0.6634, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 2504.36, "high": 2526.26, "low": 2503.15, "close": 2520.35, "volume": 3.968, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 2520.17, "high": 2520.35, "low": 2516.03, "close": 2518.61, "volume": 0.7991, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 2516.03, "high": 2516.21, "low": 2511.38, "close": 2513.17, "volume": 1.0642, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 2513.66, "high": 2515.79, "low": 2504.22, "close": 2507.58, "volume": 2.0673, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 2506.84, "high": 2507.98, "low": 2495.17, "close": 2495.57, "volume": 2.1984, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 2494.79, "high": 2494.85, "low": 2477.22, "close": 2485.66, "volume": 10.3841, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 2487.65, "high": 2495.45, "low": 2485.56, "close": 2488.73, "volume": 1.6844, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 2489.4, "high": 2489.41, "low": 2479.02, "close": 2484.25, "volume": 16.5627, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 2484.63, "high": 2485.45, "low": 2459.74, "close": 2464.13, "volume": 3.5995, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 2464.8, "high": 2476.1, "low": 2464.8, "close": 2475.79, "volume": 0.2786, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 2476.11, "high": 2485.73, "low": 2462.5, "close": 2480.72, "volume": 86.5343, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 2484.91, "high": 2485.69, "low": 2478.54, "close": 2479.57, "volume": 0.2762, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 2479.57, "high": 2490.14, "low": 2478.09, "close": 2484.13, "volume": 5.8187, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 2484.5, "high": 2484.5, "low": 2462.53, "close": 2464.92, "volume": 6.2783, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 2464.76, "high": 2476.49, "low": 2460.94, "close": 2476.49, "volume": 0.4443, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 2477.06, "high": 2479.74, "low": 2463.58, "close": 2464.88, "volume": 1.6506, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 2466.78, "high": 2472.22, "low": 2453.65, "close": 2472.09, "volume": 9.3866, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 2472.03, "high": 2472.03, "low": 2441.21, "close": 2455.96, "volume": 17.8758, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 2459.99, "high": 2488.88, "low": 2450.94, "close": 2478.89, "volume": 4.2517, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 2477.91, "high": 2485.92, "low": 2468.46, "close": 2472.81, "volume": 4.0341, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 2472.11, "high": 2477.3, "low": 2459.36, "close": 2469.37, "volume": 1.7423, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 2470.45, "high": 2498.13, "low": 2469.59, "close": 2494.43, "volume": 2.9914, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 2495.6, "high": 2513.41, "low": 2491.88, "close": 2498.93, "volume": 9.3689, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 2503.25, "high": 2512.37, "low": 2502.78, "close": 2505.58, "volume": 2.2907, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 2504.45, "high": 2504.45, "low": 2475.7, "close": 2486.33, "volume": 4.3817, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 2486.37, "high": 2486.37, "low": 2403.95, "close": 2405.26, "volume": 17.2977, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 2404.85, "high": 2431.76, "low": 2401.1, "close": 2429.64, "volume": 8.5554, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 2426.59, "high": 2453.18, "low": 2426.59, "close": 2438.84, "volume": 9.6582, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 2439.76, "high": 2445.15, "low": 2434.13, "close": 2442.01, "volume": 3.2114, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 2440.32, "high": 2450.36, "low": 2434.21, "close": 2437.8, "volume": 1.0763, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 2439.14, "high": 2450.89, "low": 2438.59, "close": 2447.71, "volume": 0.811, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 2449.06, "high": 2449.06, "low": 2437.37, "close": 2437.37, "volume": 2.0286, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 2435.51, "high": 2465.66, "low": 2435.51, "close": 2454.36, "volume": 1.3932, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 2456.85, "high": 2456.85, "low": 2447.27, "close": 2447.59, "volume": 9.1206, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 2449.38, "high": 2449.97, "low": 2435.02, "close": 2439.26, "volume": 0.6278, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 2442.25, "high": 2475.13, "low": 2440.43, "close": 2470.93, "volume": 0.6513, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 2468.36, "high": 2519.13, "low": 2463.54, "close": 2514.85, "volume": 10.0139, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 2514.95, "high": 2535.5, "low": 2509.66, "close": 2522.38, "volume": 4.9134, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 2525.25, "high": 2526.37, "low": 2516.0, "close": 2516.0, "volume": 16.4041, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 2516.21, "high": 2523.35, "low": 2509.29, "close": 2519.43, "volume": 1.2211, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 2518.74, "high": 2518.74, "low": 2503.77, "close": 2507.44, "volume": 1.2864, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 2505.0, "high": 2525.16, "low": 2492.89, "close": 2517.8, "volume": 2.0031, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 2520.31, "high": 2523.71, "low": 2514.25, "close": 2514.25, "volume": 12.7971, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 2512.12, "high": 2519.2, "low": 2508.26, "close": 2508.26, "volume": 19.8862, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 2510.31, "high": 2523.21, "low": 2510.31, "close": 2521.61, "volume": 0.6567, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 2523.19, "high": 2529.78, "low": 2518.62, "close": 2521.74, "volume": 2.2916, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 2522.6, "high": 2524.65, "low": 2520.22, "close": 2524.06, "volume": 1.3147, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 2522.1, "high": 2562.1, "low": 2521.19, "close": 2553.9, "volume": 10.1127, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 2552.74, "high": 2563.0, "low": 2537.26, "close": 2544.95, "volume": 9.1041, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 2542.18, "high": 2546.34, "low": 2539.68, "close": 2544.96, "volume": 3.2306, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 2542.49, "high": 2546.09, "low": 2533.36, "close": 2539.23, "volume": 1.7853, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 2537.09, "high": 2539.11, "low": 2528.85, "close": 2535.9, "volume": 3.59, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 2535.03, "high": 2541.59, "low": 2527.6, "close": 2534.97, "volume": 8.3996, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 2534.22, "high": 2553.6, "low": 2530.0, "close": 2530.97, "volume": 11.9879, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 2528.85, "high": 2530.43, "low": 2515.93, "close": 2516.03, "volume": 10.8675, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 2514.28, "high": 2521.47, "low": 2514.26, "close": 2518.19, "volume": 1.2088, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 2515.91, "high": 2523.59, "low": 2515.91, "close": 2520.73, "volume": 3.6458, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 2517.32, "high": 2518.4, "low": 2512.38, "close": 2515.45, "volume": 1.145, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 2512.86, "high": 2522.17, "low": 2512.85, "close": 2519.54, "volume": 3.2089, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 2520.06, "high": 2520.17, "low": 2494.87, "close": 2500.55, "volume": 2.2821, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 2499.85, "high": 2508.58, "low": 2499.73, "close": 2502.63, "volume": 0.8891, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 2502.64, "high": 2510.05, "low": 2499.94, "close": 2505.56, "volume": 1.0661, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 2503.95, "high": 2509.92, "low": 2500.69, "close": 2507.31, "volume": 1.6632, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 2509.2, "high": 2516.31, "low": 2507.36, "close": 2511.62, "volume": 2.7099, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 2511.62, "high": 2514.96, "low": 2461.09, "close": 2466.36, "volume": 20.8314, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 2463.35, "high": 2466.01, "low": 2444.84, "close": 2446.63, "volume": 4.7189, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 2451.03, "high": 2455.35, "low": 2436.99, "close": 2440.09, "volume": 5.4365, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 2442.51, "high": 2448.97, "low": 2438.19, "close": 2442.08, "volume": 11.9059, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 2442.23, "high": 2463.58, "low": 2441.16, "close": 2444.08, "volume": 2.4162, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 2444.05, "high": 2455.57, "low": 2436.99, "close": 2451.29, "volume": 5.1249, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 2453.32, "high": 2466.64, "low": 2446.0, "close": 2447.83, "volume": 2.201, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 2448.54, "high": 2464.34, "low": 2448.54, "close": 2460.79, "volume": 2.7998, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 2462.2, "high": 2470.18, "low": 2450.56, "close": 2462.51, "volume": 3.8516, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 2463.23, "high": 2463.23, "low": 2455.64, "close": 2456.41, "volume": 2.3306, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 2454.89, "high": 2455.59, "low": 2421.13, "close": 2426.44, "volume": 21.4878, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 2427.7, "high": 2449.63, "low": 2394.44, "close": 2395.45, "volume": 45.0379, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 2395.46, "high": 2395.46, "low": 2309.32, "close": 2369.98, "volume": 71.8499, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 2368.07, "high": 2369.44, "low": 2357.97, "close": 2365.44, "volume": 10.5496, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 2365.59, "high": 2382.35, "low": 2365.59, "close": 2374.06, "volume": 2.169, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 2374.06, "high": 2376.96, "low": 2367.59, "close": 2376.96, "volume": 12.6461, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 2375.73, "high": 2380.76, "low": 2364.9, "close": 2366.49, "volume": 7.9147, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 2366.74, "high": 2382.94, "low": 2366.74, "close": 2373.2, "volume": 1.2156, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 2373.34, "high": 2413.31, "low": 2373.24, "close": 2402.54, "volume": 13.9369, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 2403.43, "high": 2411.78, "low": 2398.33, "close": 2401.48, "volume": 4.3347, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 2401.39, "high": 2402.82, "low": 2395.08, "close": 2395.08, "volume": 7.888, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 2394.36, "high": 2400.58, "low": 2388.33, "close": 2391.34, "volume": 1.0566, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 2392.25, "high": 2402.25, "low": 2390.76, "close": 2398.43, "volume": 8.3579, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 2401.09, "high": 2411.19, "low": 2396.37, "close": 2407.65, "volume": 2.2252, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 2404.74, "high": 2408.51, "low": 2394.17, "close": 2402.58, "volume": 13.5578, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 2397.4, "high": 2448.75, "low": 2396.25, "close": 2439.75, "volume": 13.7589, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 2440.93, "high": 2456.55, "low": 2427.89, "close": 2453.79, "volume": 17.3793, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 2453.8, "high": 2487.5, "low": 2452.14, "close": 2475.9, "volume": 11.3674, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 2475.0, "high": 2476.98, "low": 2450.97, "close": 2450.97, "volume": 1.332, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 2450.89, "high": 2456.03, "low": 2441.65, "close": 2441.65, "volume": 3.181, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 2443.3, "high": 2449.82, "low": 2439.61, "close": 2448.93, "volume": 3.7105, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 2453.32, "high": 2457.22, "low": 2447.92, "close": 2457.22, "volume": 1.7139, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 2454.9, "high": 2463.58, "low": 2450.65, "close": 2462.57, "volume": 4.6489, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 2462.93, "high": 2467.0, "low": 2458.99, "close": 2460.68, "volume": 5.1134, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 2463.46, "high": 2465.06, "low": 2443.07, "close": 2447.9, "volume": 3.1882, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 2447.92, "high": 2461.37, "low": 2446.7, "close": 2456.25, "volume": 1.4898, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 2454.49, "high": 2463.58, "low": 2451.19, "close": 2457.02, "volume": 2.2521, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 2460.54, "high": 2460.54, "low": 2444.44, "close": 2445.0, "volume": 8.618, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 2445.0, "high": 2445.0, "low": 2405.81, "close": 2406.25, "volume": 20.5695, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 2406.21, "high": 2417.75, "low": 2402.94, "close": 2417.75, "volume": 1.5627, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 2414.99, "high": 2414.99, "low": 2404.86, "close": 2408.59, "volume": 1.0223, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 2407.91, "high": 2411.12, "low": 2377.89, "close": 2396.12, "volume": 8.3926, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 2398.22, "high": 2416.71, "low": 2398.22, "close": 2413.44, "volume": 5.0506, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 2413.04, "high": 2416.67, "low": 2401.34, "close": 2405.3, "volume": 8.1836, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 2405.58, "high": 2405.58, "low": 2386.25, "close": 2393.07, "volume": 2.6446, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 2392.81, "high": 2396.28, "low": 2385.0, "close": 2393.03, "volume": 2.1181, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 2393.13, "high": 2394.68, "low": 2389.0, "close": 2391.31, "volume": 4.519, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 2391.29, "high": 2397.69, "low": 2378.54, "close": 2390.69, "volume": 4.7364, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 2392.06, "high": 2411.84, "low": 2387.34, "close": 2403.53, "volume": 11.8518, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 2407.88, "high": 2411.81, "low": 2365.75, "close": 2377.59, "volume": 14.8338, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 2375.16, "high": 2384.68, "low": 2356.34, "close": 2370.33, "volume": 14.6103, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 2371.57, "high": 2378.19, "low": 2368.69, "close": 2374.09, "volume": 4.68, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 2376.84, "high": 2391.89, "low": 2373.01, "close": 2391.16, "volume": 7.0087, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 2393.67, "high": 2395.12, "low": 2388.28, "close": 2388.28, "volume": 4.5965, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 2389.22, "high": 2390.03, "low": 2350.0, "close": 2362.04, "volume": 13.6901, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 2362.29, "high": 2378.51, "low": 2362.29, "close": 2367.61, "volume": 8.9283, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 2369.85, "high": 2376.16, "low": 2353.92, "close": 2372.55, "volume": 3.6569, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 2371.0, "high": 2373.24, "low": 2356.22, "close": 2370.44, "volume": 4.1227, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 2370.64, "high": 2371.86, "low": 2363.77, "close": 2369.49, "volume": 0.8403, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 2369.45, "high": 2375.33, "low": 2357.09, "close": 2370.43, "volume": 4.0362, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 2370.03, "high": 2398.3, "low": 2365.94, "close": 2391.83, "volume": 6.8365, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 2392.34, "high": 2407.8, "low": 2391.79, "close": 2401.6, "volume": 3.3817, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 2403.23, "high": 2403.23, "low": 2391.49, "close": 2391.49, "volume": 6.2493, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 2391.53, "high": 2397.49, "low": 2386.81, "close": 2386.93, "volume": 2.6611, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 2387.17, "high": 2388.45, "low": 2377.62, "close": 2386.07, "volume": 7.4916, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 2384.11, "high": 2386.44, "low": 2374.81, "close": 2380.95, "volume": 4.2234, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 2380.17, "high": 2380.17, "low": 2328.65, "close": 2344.26, "volume": 14.7556, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 2344.39, "high": 2356.12, "low": 2340.6, "close": 2348.51, "volume": 4.5629, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 2348.85, "high": 2357.21, "low": 2346.65, "close": 2356.32, "volume": 0.5123, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 2358.28, "high": 2375.76, "low": 2358.28, "close": 2368.85, "volume": 1.0185, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 2369.25, "high": 2379.11, "low": 2366.84, "close": 2377.54, "volume": 7.5917, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 2374.51, "high": 2407.8, "low": 2362.08, "close": 2398.95, "volume": 13.074, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 2396.89, "high": 2400.0, "low": 2360.35, "close": 2365.32, "volume": 19.4715, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 2357.49, "high": 2365.17, "low": 2313.38, "close": 2324.74, "volume": 32.5355, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 2329.5, "high": 2338.08, "low": 2266.04, "close": 2290.17, "volume": 36.1744, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 2292.31, "high": 2293.21, "low": 2252.19, "close": 2262.38, "volume": 44.2616, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 2265.88, "high": 2274.3, "low": 2228.13, "close": 2246.06, "volume": 21.4635, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 2244.52, "high": 2248.0, "low": 2211.13, "close": 2213.86, "volume": 22.5645, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 2213.34, "high": 2245.64, "low": 2209.19, "close": 2228.27, "volume": 23.3753, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 2222.08, "high": 2229.43, "low": 2167.09, "close": 2172.14, "volume": 40.3375, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 2166.57, "high": 2217.96, "low": 2151.25, "close": 2216.26, "volume": 32.7349, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 2214.56, "high": 2223.81, "low": 2208.66, "close": 2210.59, "volume": 27.6416, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 2217.34, "high": 2227.8, "low": 2212.19, "close": 2224.95, "volume": 1.0481, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 2224.75, "high": 2244.96, "low": 2224.75, "close": 2238.54, "volume": 7.7762, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 2238.54, "high": 2243.26, "low": 2221.9, "close": 2229.89, "volume": 21.1695, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 2226.47, "high": 2239.93, "low": 2226.47, "close": 2235.4, "volume": 0.3383, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 2238.18, "high": 2242.8, "low": 2235.62, "close": 2242.5, "volume": 0.7678, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 2240.07, "high": 2251.24, "low": 2240.07, "close": 2250.91, "volume": 0.5282, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 2250.59, "high": 2275.76, "low": 2250.59, "close": 2265.06, "volume": 14.8613, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 2267.01, "high": 2282.18, "low": 2265.32, "close": 2275.29, "volume": 2.0237, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 2279.2, "high": 2293.33, "low": 2276.26, "close": 2287.31, "volume": 4.1974, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 2288.07, "high": 2299.21, "low": 2276.79, "close": 2291.99, "volume": 7.8423, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 2294.48, "high": 2296.39, "low": 2279.53, "close": 2283.73, "volume": 2.7419, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 2283.53, "high": 2288.39, "low": 2283.16, "close": 2283.52, "volume": 1.6814, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 2283.19, "high": 2288.75, "low": 2281.96, "close": 2283.15, "volume": 1.4921, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 2286.07, "high": 2295.53, "low": 2286.07, "close": 2293.59, "volume": 1.1384, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 2288.77, "high": 2297.38, "low": 2283.25, "close": 2291.23, "volume": 16.2196, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 2294.33, "high": 2298.67, "low": 2293.34, "close": 2297.97, "volume": 3.431, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 2299.42, "high": 2311.22, "low": 2296.79, "close": 2303.77, "volume": 2.627, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 2302.74, "high": 2307.37, "low": 2287.94, "close": 2293.86, "volume": 7.0054, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 2291.68, "high": 2294.26, "low": 2271.28, "close": 2276.14, "volume": 13.8578, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 2273.51, "high": 2289.64, "low": 2272.35, "close": 2287.19, "volume": 3.2952, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 2287.18, "high": 2293.35, "low": 2282.34, "close": 2293.35, "volume": 4.0136, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 2291.97, "high": 2293.89, "low": 2274.65, "close": 2276.25, "volume": 0.3906, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 2275.51, "high": 2277.81, "low": 2264.12, "close": 2266.92, "volume": 1.8417, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 2268.77, "high": 2273.09, "low": 2265.12, "close": 2267.11, "volume": 0.5204, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 2268.18, "high": 2280.19, "low": 2262.78, "close": 2278.74, "volume": 5.4781, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 2276.0, "high": 2278.98, "low": 2266.68, "close": 2274.16, "volume": 13.0577, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 2274.14, "high": 2281.13, "low": 2271.97, "close": 2275.86, "volume": 1.3929, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 2278.75, "high": 2287.8, "low": 2278.18, "close": 2284.07, "volume": 1.9364, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 2285.62, "high": 2286.46, "low": 2282.07, "close": 2284.13, "volume": 1.5371, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 2286.9, "high": 2303.0, "low": 2286.87, "close": 2297.28, "volume": 4.4584, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 2297.96, "high": 2297.96, "low": 2285.41, "close": 2286.72, "volume": 1.041, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 2286.73, "high": 2289.15, "low": 2286.3, "close": 2288.76, "volume": 2.2029, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 2288.35, "high": 2297.3, "low": 2288.35, "close": 2294.43, "volume": 0.6095, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 2295.85, "high": 2296.21, "low": 2289.53, "close": 2295.5, "volume": 0.8514, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 2295.98, "high": 2308.38, "low": 2295.4, "close": 2296.72, "volume": 2.1719, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 2297.03, "high": 2308.55, "low": 2297.02, "close": 2304.19, "volume": 1.5093, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 2303.89, "high": 2306.34, "low": 2295.4, "close": 2296.43, "volume": 2.6619, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 2296.76, "high": 2298.4, "low": 2273.34, "close": 2280.0, "volume": 19.6109, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 2276.78, "high": 2283.12, "low": 2268.68, "close": 2283.12, "volume": 3.1019, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 2283.39, "high": 2283.39, "low": 2268.1, "close": 2269.58, "volume": 5.0548, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 2269.53, "high": 2271.77, "low": 2246.48, "close": 2246.48, "volume": 24.8613, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 2246.34, "high": 2259.49, "low": 2246.18, "close": 2252.51, "volume": 21.0373, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 2252.24, "high": 2281.47, "low": 2252.24, "close": 2281.1, "volume": 4.7127, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 2280.65, "high": 2283.76, "low": 2271.7, "close": 2277.26, "volume": 4.116, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 2277.15, "high": 2278.36, "low": 2269.33, "close": 2271.05, "volume": 1.6676, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 2271.51, "high": 2276.39, "low": 2268.72, "close": 2275.09, "volume": 5.4124, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 2275.11, "high": 2288.85, "low": 2275.11, "close": 2281.1, "volume": 16.452, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 2282.38, "high": 2331.53, "low": 2280.59, "close": 2293.93, "volume": 38.3481, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 2292.59, "high": 2304.26, "low": 2289.43, "close": 2295.18, "volume": 15.6758, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 2297.36, "high": 2311.01, "low": 2288.81, "close": 2306.62, "volume": 1.9538, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 2306.62, "high": 2316.66, "low": 2297.37, "close": 2312.75, "volume": 33.5715, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 2310.15, "high": 2311.7, "low": 2297.59, "close": 2308.33, "volume": 1.842, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 2308.16, "high": 2308.16, "low": 2291.84, "close": 2304.84, "volume": 2.0235, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 2303.09, "high": 2306.93, "low": 2295.6, "close": 2297.32, "volume": 4.3901, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 2299.27, "high": 2299.27, "low": 2284.09, "close": 2288.87, "volume": 1.3375, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 2288.85, "high": 2305.3, "low": 2287.74, "close": 2302.66, "volume": 1.0456, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 2302.82, "high": 2315.24, "low": 2298.28, "close": 2312.27, "volume": 1.719, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 2314.63, "high": 2326.61, "low": 2314.41, "close": 2323.26, "volume": 0.6169, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 2321.07, "high": 2335.96, "low": 2315.24, "close": 2318.5, "volume": 2.8117, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 2317.19, "high": 2323.43, "low": 2312.65, "close": 2316.81, "volume": 1.5309, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 2318.32, "high": 2318.75, "low": 2312.45, "close": 2314.82, "volume": 1.3532, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 2314.83, "high": 2315.67, "low": 2301.61, "close": 2310.01, "volume": 4.6582, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 2307.79, "high": 2321.43, "low": 2307.3, "close": 2321.05, "volume": 28.8171, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 2319.18, "high": 2322.34, "low": 2278.41, "close": 2281.06, "volume": 15.2412, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 2281.03, "high": 2297.36, "low": 2274.75, "close": 2295.78, "volume": 28.0294, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 2294.58, "high": 2345.95, "low": 2293.65, "close": 2340.37, "volume": 42.1259, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 2341.88, "high": 2351.41, "low": 2335.43, "close": 2340.77, "volume": 19.4177, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 2341.93, "high": 2343.23, "low": 2325.81, "close": 2333.8, "volume": 42.5456, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 2333.14, "high": 2352.03, "low": 2329.54, "close": 2351.79, "volume": 10.7712, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 2351.25, "high": 2351.25, "low": 2337.54, "close": 2341.44, "volume": 14.8674, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 2342.33, "high": 2379.11, "low": 2341.79, "close": 2367.28, "volume": 38.7222, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 2367.28, "high": 2372.54, "low": 2355.98, "close": 2357.16, "volume": 29.802, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 2358.0, "high": 2365.0, "low": 2353.81, "close": 2356.06, "volume": 25.7948, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 2358.03, "high": 2358.67, "low": 2340.27, "close": 2350.13, "volume": 12.7225, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 2349.47, "high": 2349.47, "low": 2335.25, "close": 2341.8, "volume": 19.007, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 2342.13, "high": 2348.1, "low": 2337.85, "close": 2345.62, "volume": 13.7428, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 2345.86, "high": 2346.25, "low": 2341.63, "close": 2342.6, "volume": 2.5295, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 2342.68, "high": 2346.32, "low": 2329.5, "close": 2338.32, "volume": 10.9134, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 2338.3, "high": 2345.74, "low": 2336.71, "close": 2344.91, "volume": 10.7409, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 2345.72, "high": 2345.72, "low": 2339.01, "close": 2340.17, "volume": 15.1771, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 2342.02, "high": 2362.08, "low": 2341.79, "close": 2356.79, "volume": 18.4419, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 2356.79, "high": 2363.22, "low": 2351.08, "close": 2352.67, "volume": 20.1491, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 2355.75, "high": 2355.75, "low": 2343.53, "close": 2352.34, "volume": 1.0995, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 2350.93, "high": 2350.94, "low": 2339.18, "close": 2349.94, "volume": 1.9063, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 2352.03, "high": 2352.03, "low": 2346.65, "close": 2350.46, "volume": 4.7532, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 2350.98, "high": 2359.58, "low": 2348.17, "close": 2348.32, "volume": 17.0174, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 2353.21, "high": 2353.21, "low": 2330.0, "close": 2330.0, "volume": 57.334, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 2332.3, "high": 2345.0, "low": 2320.9, "close": 2333.99, "volume": 18.9202, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 2332.96, "high": 2345.3, "low": 2325.21, "close": 2325.76, "volume": 36.0368, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 2328.03, "high": 2341.93, "low": 2323.1, "close": 2336.13, "volume": 6.5727, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 2337.18, "high": 2361.32, "low": 2337.04, "close": 2350.13, "volume": 15.881, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 2350.91, "high": 2384.58, "low": 2346.43, "close": 2368.49, "volume": 31.0082, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 2368.06, "high": 2381.37, "low": 2357.65, "close": 2377.14, "volume": 5.9062, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 2377.01, "high": 2390.0, "low": 2369.67, "close": 2379.32, "volume": 20.5754, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 2379.3, "high": 2384.16, "low": 2372.43, "close": 2375.0, "volume": 4.0856, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 2374.59, "high": 2390.0, "low": 2370.49, "close": 2390.0, "volume": 9.1711, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 2387.42, "high": 2395.0, "low": 2385.4, "close": 2388.37, "volume": 15.683, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 2389.01, "high": 2389.01, "low": 2374.65, "close": 2378.16, "volume": 1.0538, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 2372.96, "high": 2381.29, "low": 2338.85, "close": 2352.77, "volume": 23.6858, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 2351.81, "high": 2365.56, "low": 2349.51, "close": 2355.07, "volume": 14.6007, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 2351.5, "high": 2354.88, "low": 2344.5, "close": 2348.85, "volume": 36.0536, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 2346.09, "high": 2346.32, "low": 2319.97, "close": 2332.17, "volume": 7.3863, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 2331.98, "high": 2331.98, "low": 2320.0, "close": 2326.38, "volume": 20.2436, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 2327.96, "high": 2339.16, "low": 2326.97, "close": 2332.18, "volume": 7.2045, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 2332.38, "high": 2341.93, "low": 2332.31, "close": 2341.67, "volume": 1.0438, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 2337.77, "high": 2339.41, "low": 2324.2, "close": 2324.99, "volume": 3.5615, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 2326.87, "high": 2332.96, "low": 2321.55, "close": 2329.1, "volume": 1.1061, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 2327.33, "high": 2327.33, "low": 2307.97, "close": 2315.68, "volume": 9.7645, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 2315.06, "high": 2325.98, "low": 2315.06, "close": 2324.36, "volume": 0.7352, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 2325.37, "high": 2335.23, "low": 2313.38, "close": 2331.05, "volume": 13.7455, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 2331.11, "high": 2351.84, "low": 2285.45, "close": 2293.77, "volume": 43.4772, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 2293.37, "high": 2310.48, "low": 2278.8, "close": 2301.71, "volume": 9.8177, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 2301.73, "high": 2335.96, "low": 2301.73, "close": 2323.41, "volume": 14.172, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 2323.64, "high": 2350.4, "low": 2323.64, "close": 2346.99, "volume": 23.6665, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 2351.13, "high": 2367.36, "low": 2348.65, "close": 2356.72, "volume": 8.7506, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 2357.88, "high": 2359.82, "low": 2331.72, "close": 2337.27, "volume": 6.9582, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 2337.05, "high": 2343.77, "low": 2331.36, "close": 2341.86, "volume": 1.1229, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 2341.29, "high": 2349.44, "low": 2341.24, "close": 2346.38, "volume": 1.763, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 2346.01, "high": 2349.22, "low": 2340.91, "close": 2343.79, "volume": 1.5019, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 2340.32, "high": 2344.01, "low": 2335.21, "close": 2339.65, "volume": 1.1589, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 2338.8, "high": 2344.57, "low": 2336.41, "close": 2338.2, "volume": 1.0769, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 2339.43, "high": 2365.08, "low": 2339.43, "close": 2353.81, "volume": 4.6079, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 2353.78, "high": 2372.9, "low": 2353.78, "close": 2370.28, "volume": 13.2424, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 2370.34, "high": 2389.35, "low": 2361.97, "close": 2363.1, "volume": 16.2661, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 2364.31, "high": 2370.72, "low": 2364.31, "close": 2367.92, "volume": 3.6607, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 2369.87, "high": 2378.54, "low": 2362.11, "close": 2365.58, "volume": 3.1567, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 2364.83, "high": 2368.76, "low": 2355.5, "close": 2357.46, "volume": 1.7952, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 2357.17, "high": 2364.27, "low": 2354.07, "close": 2358.35, "volume": 3.9416, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 2358.11, "high": 2366.01, "low": 2352.29, "close": 2358.54, "volume": 41.378, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 2356.48, "high": 2365.77, "low": 2356.48, "close": 2359.48, "volume": 1.2263, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 2359.61, "high": 2360.52, "low": 2351.0, "close": 2351.0, "volume": 1.6195, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 2353.46, "high": 2353.51, "low": 2345.95, "close": 2347.84, "volume": 29.2556, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 2345.74, "high": 2351.06, "low": 2345.3, "close": 2349.15, "volume": 1.1871, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 2348.15, "high": 2350.01, "low": 2335.0, "close": 2341.55, "volume": 11.0371, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 2340.91, "high": 2355.98, "low": 2336.98, "close": 2339.89, "volume": 15.372, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 2341.8, "high": 2362.17, "low": 2329.37, "close": 2330.63, "volume": 4.0594, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 2329.71, "high": 2336.35, "low": 2316.52, "close": 2324.65, "volume": 7.2782, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 2323.79, "high": 2340.09, "low": 2323.79, "close": 2340.09, "volume": 3.5968, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 2337.33, "high": 2346.71, "low": 2336.32, "close": 2346.71, "volume": 2.11, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 2346.97, "high": 2354.72, "low": 2338.72, "close": 2343.96, "volume": 12.1454, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 2344.22, "high": 2361.32, "low": 2344.22, "close": 2356.71, "volume": 3.3463, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 2358.92, "high": 2358.93, "low": 2348.85, "close": 2348.85, "volume": 0.4783, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 2349.82, "high": 2355.48, "low": 2342.84, "close": 2347.85, "volume": 3.0015, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 2349.55, "high": 2370.98, "low": 2349.55, "close": 2360.2, "volume": 13.6869, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 2364.76, "high": 2364.86, "low": 2359.18, "close": 2359.18, "volume": 1.0344, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 2361.9, "high": 2363.92, "low": 2356.59, "close": 2360.82, "volume": 0.9885, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 2357.07, "high": 2357.07, "low": 2351.41, "close": 2355.9, "volume": 15.6074, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 2355.81, "high": 2356.23, "low": 2351.64, "close": 2355.99, "volume": 2.2853, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 2355.93, "high": 2357.52, "low": 2353.7, "close": 2357.48, "volume": 0.1726, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 2356.52, "high": 2356.59, "low": 2349.06, "close": 2349.06, "volume": 0.406, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 2348.89, "high": 2351.71, "low": 2345.74, "close": 2349.66, "volume": 0.4346, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 2349.67, "high": 2349.79, "low": 2339.32, "close": 2339.32, "volume": 0.981, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 2339.85, "high": 2345.68, "low": 2339.85, "close": 2345.68, "volume": 0.4491, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 2347.44, "high": 2348.45, "low": 2344.19, "close": 2344.19, "volume": 0.1641, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 2343.28, "high": 2356.0, "low": 2343.28, "close": 2351.93, "volume": 6.4018, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 2353.48, "high": 2369.11, "low": 2352.81, "close": 2369.04, "volume": 1.6059, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 2369.67, "high": 2374.62, "low": 2353.0, "close": 2353.0, "volume": 6.7431, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 2354.87, "high": 2359.41, "low": 2343.45, "close": 2352.82, "volume": 8.6016, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 2354.36, "high": 2359.04, "low": 2346.12, "close": 2356.0, "volume": 12.5206, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 2355.31, "high": 2368.78, "low": 2347.73, "close": 2363.86, "volume": 25.1453, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 2365.52, "high": 2409.7, "low": 2365.52, "close": 2403.69, "volume": 49.1198, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 2404.22, "high": 2411.82, "low": 2398.77, "close": 2408.43, "volume": 27.757, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 2406.92, "high": 2419.93, "low": 2406.0, "close": 2409.29, "volume": 8.7034, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 2411.47, "high": 2427.2, "low": 2407.28, "close": 2422.05, "volume": 26.881, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 2423.42, "high": 2425.64, "low": 2413.24, "close": 2420.66, "volume": 4.9987, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 2417.81, "high": 2425.7, "low": 2412.73, "close": 2422.79, "volume": 1.3146, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 2421.78, "high": 2454.61, "low": 2421.66, "close": 2445.38, "volume": 13.5962, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 2447.83, "high": 2454.6, "low": 2443.06, "close": 2445.29, "volume": 9.3871, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 2447.95, "high": 2447.95, "low": 2436.82, "close": 2436.84, "volume": 1.0683, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 2439.98, "high": 2439.98, "low": 2426.46, "close": 2427.75, "volume": 4.3498, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 2428.45, "high": 2432.56, "low": 2420.26, "close": 2420.26, "volume": 4.1599, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 2425.18, "high": 2429.61, "low": 2424.82, "close": 2424.82, "volume": 15.7236, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 2425.22, "high": 2434.17, "low": 2425.22, "close": 2434.12, "volume": 0.3316, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 2434.11, "high": 2434.11, "low": 2426.86, "close": 2426.86, "volume": 4.6887, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 2426.4, "high": 2428.78, "low": 2415.7, "close": 2417.32, "volume": 9.9029, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 2418.86, "high": 2421.34, "low": 2414.32, "close": 2419.68, "volume": 1.7379, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 2419.67, "high": 2419.67, "low": 2412.96, "close": 2413.64, "volume": 15.5225, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 2415.2, "high": 2418.14, "low": 2412.28, "close": 2414.15, "volume": 0.831, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 2416.02, "high": 2419.71, "low": 2415.01, "close": 2418.03, "volume": 9.1896, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 2417.43, "high": 2417.83, "low": 2412.28, "close": 2415.19, "volume": 0.2554, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 2414.12, "high": 2415.53, "low": 2410.64, "close": 2414.93, "volume": 1.0846, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 2415.11, "high": 2423.76, "low": 2413.83, "close": 2418.67, "volume": 1.4876, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 2418.88, "high": 2420.87, "low": 2412.18, "close": 2418.89, "volume": 9.1469, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 2417.52, "high": 2423.74, "low": 2417.52, "close": 2421.83, "volume": 0.2934, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 2419.09, "high": 2423.29, "low": 2415.66, "close": 2418.25, "volume": 1.3986, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 2417.16, "high": 2421.71, "low": 2415.35, "close": 2418.63, "volume": 7.4525, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 2418.06, "high": 2418.06, "low": 2412.61, "close": 2415.27, "volume": 0.7607, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 2414.26, "high": 2414.26, "low": 2381.11, "close": 2405.13, "volume": 17.2946, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 2408.08, "high": 2412.09, "low": 2404.53, "close": 2408.73, "volume": 2.8313, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 2410.18, "high": 2421.14, "low": 2406.71, "close": 2414.95, "volume": 2.6981, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 2414.87, "high": 2418.44, "low": 2413.14, "close": 2418.44, "volume": 2.2095, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 2416.81, "high": 2417.91, "low": 2413.54, "close": 2416.32, "volume": 1.1718, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 2416.3, "high": 2418.44, "low": 2416.11, "close": 2417.22, "volume": 9.6725, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 2416.94, "high": 2423.06, "low": 2416.83, "close": 2420.41, "volume": 2.4142, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 2420.05, "high": 2429.65, "low": 2420.05, "close": 2423.87, "volume": 1.1656, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 2424.19, "high": 2426.8, "low": 2421.46, "close": 2426.8, "volume": 3.1667, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 2426.07, "high": 2426.07, "low": 2421.25, "close": 2421.96, "volume": 0.5237, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 2422.05, "high": 2422.41, "low": 2416.09, "close": 2416.43, "volume": 1.731, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 2417.99, "high": 2420.72, "low": 2417.68, "close": 2418.31, "volume": 5.6014, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 2417.06, "high": 2420.17, "low": 2415.58, "close": 2418.35, "volume": 9.2925, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 2418.58, "high": 2422.7, "low": 2416.1, "close": 2422.7, "volume": 14.5405, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 2420.45, "high": 2422.7, "low": 2414.62, "close": 2415.25, "volume": 0.6238, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 2416.02, "high": 2416.37, "low": 2411.81, "close": 2413.61, "volume": 0.2961, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 2413.84, "high": 2413.84, "low": 2404.39, "close": 2408.93, "volume": 10.4219, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 2409.96, "high": 2409.96, "low": 2403.64, "close": 2407.58, "volume": 1.2643, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 2405.85, "high": 2411.39, "low": 2405.85, "close": 2408.89, "volume": 1.0887, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 2413.72, "high": 2415.5, "low": 2407.27, "close": 2408.77, "volume": 0.1764, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 2409.76, "high": 2409.76, "low": 2396.28, "close": 2408.35, "volume": 3.9949, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 2407.88, "high": 2411.19, "low": 2402.56, "close": 2406.08, "volume": 14.2064, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 2405.58, "high": 2405.58, "low": 2387.15, "close": 2390.18, "volume": 22.5058, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 2390.19, "high": 2392.66, "low": 2375.76, "close": 2380.0, "volume": 53.8289, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 2380.0, "high": 2381.98, "low": 2358.75, "close": 2371.57, "volume": 67.2331, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 2375.82, "high": 2380.48, "low": 2367.23, "close": 2371.9, "volume": 6.8572, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 2371.64, "high": 2371.64, "low": 2355.41, "close": 2364.42, "volume": 5.851, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 2361.81, "high": 2361.81, "low": 2338.41, "close": 2351.87, "volume": 4.7298, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 2353.33, "high": 2353.33, "low": 2343.22, "close": 2346.93, "volume": 5.1659, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 2347.74, "high": 2347.74, "low": 2287.41, "close": 2319.1, "volume": 42.8227, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 2315.93, "high": 2319.24, "low": 2293.51, "close": 2304.1, "volume": 20.3887, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 2300.05, "high": 2302.86, "low": 2261.16, "close": 2277.65, "volume": 97.9004, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 2276.36, "high": 2281.04, "low": 2253.04, "close": 2257.08, "volume": 10.1008, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 2261.91, "high": 2278.1, "low": 2260.8, "close": 2275.21, "volume": 7.8777, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 2277.21, "high": 2281.23, "low": 2275.73, "close": 2277.98, "volume": 0.7636, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 2279.26, "high": 2292.1, "low": 2279.26, "close": 2290.72, "volume": 0.3984, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 2292.87, "high": 2298.6, "low": 2290.98, "close": 2290.98, "volume": 4.3679, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 2291.9, "high": 2311.77, "low": 2291.9, "close": 2311.38, "volume": 2.7649, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 2310.55, "high": 2333.03, "low": 2309.01, "close": 2319.19, "volume": 15.2078, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 2316.54, "high": 2319.34, "low": 2290.14, "close": 2294.39, "volume": 9.9659, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 2293.29, "high": 2304.28, "low": 2291.59, "close": 2302.66, "volume": 0.6342, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 2301.48, "high": 2308.96, "low": 2300.29, "close": 2308.96, "volume": 0.2097, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 2308.61, "high": 2311.2, "low": 2296.29, "close": 2301.48, "volume": 6.2497, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 2300.86, "high": 2305.66, "low": 2282.38, "close": 2301.46, "volume": 5.6998, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 2302.14, "high": 2302.14, "low": 2270.84, "close": 2278.52, "volume": 6.7934, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 2277.74, "high": 2295.46, "low": 2277.74, "close": 2289.23, "volume": 9.3868, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 2289.53, "high": 2294.89, "low": 2283.64, "close": 2291.34, "volume": 6.7541, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 2285.0, "high": 2307.62, "low": 2270.0, "close": 2307.03, "volume": 11.0631, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 2302.42, "high": 2305.78, "low": 2283.6, "close": 2287.1, "volume": 4.4122, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 2288.07, "high": 2290.48, "low": 2275.5, "close": 2276.26, "volume": 2.0023, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 2275.63, "high": 2287.91, "low": 2268.74, "close": 2274.41, "volume": 5.6162, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 2272.97, "high": 2289.6, "low": 2272.68, "close": 2289.6, "volume": 5.8762, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 2286.71, "high": 2286.96, "low": 2282.01, "close": 2285.43, "volume": 2.6683, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 2287.76, "high": 2301.86, "low": 2287.76, "close": 2295.69, "volume": 4.9595, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 2294.58, "high": 2298.68, "low": 2274.86, "close": 2274.86, "volume": 4.4117, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 2274.68, "high": 2279.35, "low": 2264.2, "close": 2275.27, "volume": 4.3512, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 2277.61, "high": 2287.48, "low": 2275.05, "close": 2283.94, "volume": 4.7845, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 2285.51, "high": 2288.47, "low": 2282.83, "close": 2285.29, "volume": 0.7529, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 2282.93, "high": 2288.34, "low": 2281.7, "close": 2288.22, "volume": 2.4058, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 2287.68, "high": 2305.33, "low": 2287.68, "close": 2304.18, "volume": 0.8729, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 2301.32, "high": 2304.06, "low": 2296.55, "close": 2301.44, "volume": 0.618, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 2300.6, "high": 2311.12, "low": 2296.89, "close": 2308.78, "volume": 0.3108, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 2309.54, "high": 2315.68, "low": 2307.91, "close": 2310.67, "volume": 6.2953, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 2309.35, "high": 2318.04, "low": 2301.93, "close": 2316.37, "volume": 2.1875, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 2315.42, "high": 2316.33, "low": 2309.9, "close": 2314.75, "volume": 0.9775, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 2319.0, "high": 2321.75, "low": 2308.05, "close": 2310.74, "volume": 2.2706, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 2309.15, "high": 2320.3, "low": 2308.04, "close": 2320.2, "volume": 4.6748, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 2319.06, "high": 2327.49, "low": 2308.65, "close": 2311.5, "volume": 84.5659, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 2311.85, "high": 2361.72, "low": 2311.85, "close": 2345.58, "volume": 13.8752, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 2347.95, "high": 2399.46, "low": 2346.71, "close": 2392.12, "volume": 49.5508, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 2389.95, "high": 2395.62, "low": 2364.37, "close": 2368.82, "volume": 28.9963, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 2366.9, "high": 2372.4, "low": 2361.88, "close": 2367.0, "volume": 25.4898, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 2366.95, "high": 2368.93, "low": 2342.92, "close": 2352.03, "volume": 17.6804, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 2350.21, "high": 2358.32, "low": 2340.04, "close": 2352.21, "volume": 2.7405, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 2351.19, "high": 2359.22, "low": 2346.85, "close": 2349.16, "volume": 1.4766, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 2349.12, "high": 2353.29, "low": 2348.41, "close": 2351.63, "volume": 0.6706, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 2347.94, "high": 2350.71, "low": 2340.56, "close": 2345.7, "volume": 0.893, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 2341.77, "high": 2342.0, "low": 2334.7, "close": 2339.86, "volume": 1.4244, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 2338.94, "high": 2339.44, "low": 2315.24, "close": 2327.44, "volume": 8.0428, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 2324.86, "high": 2331.04, "low": 2321.24, "close": 2325.5, "volume": 3.7068, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 2325.5, "high": 2337.93, "low": 2322.97, "close": 2333.98, "volume": 8.346, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 2332.01, "high": 2340.08, "low": 2331.25, "close": 2335.31, "volume": 4.9464, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 2335.31, "high": 2335.82, "low": 2319.84, "close": 2323.67, "volume": 1.7302, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 2321.79, "high": 2321.85, "low": 2313.43, "close": 2314.0, "volume": 72.3952, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 2313.4, "high": 2327.37, "low": 2313.4, "close": 2327.37, "volume": 115.8214, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 2325.14, "high": 2331.5, "low": 2325.14, "close": 2327.73, "volume": 5.412, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 2327.46, "high": 2327.46, "low": 2318.43, "close": 2322.11, "volume": 13.6421, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 2319.61, "high": 2319.61, "low": 2294.78, "close": 2298.27, "volume": 7.4742, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 2297.92, "high": 2306.62, "low": 2277.27, "close": 2305.94, "volume": 16.9351, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 2303.5, "high": 2308.36, "low": 2301.33, "close": 2301.85, "volume": 0.8293, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 2301.32, "high": 2313.38, "low": 2296.26, "close": 2311.67, "volume": 2.6039, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 2310.83, "high": 2317.39, "low": 2289.51, "close": 2291.48, "volume": 5.3595, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 2293.25, "high": 2306.17, "low": 2290.29, "close": 2299.75, "volume": 0.7372, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 2302.62, "high": 2309.44, "low": 2291.57, "close": 2297.56, "volume": 5.4879, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 2296.14, "high": 2306.47, "low": 2288.84, "close": 2306.47, "volume": 2.981, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 2307.7, "high": 2317.68, "low": 2292.42, "close": 2311.38, "volume": 3.5648, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 2305.81, "high": 2361.76, "low": 2305.81, "close": 2337.03, "volume": 61.9317, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 2336.83, "high": 2336.83, "low": 2311.17, "close": 2315.93, "volume": 8.2916, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 2314.77, "high": 2325.31, "low": 2291.77, "close": 2325.22, "volume": 17.8991, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 2324.2, "high": 2341.59, "low": 2324.2, "close": 2334.82, "volume": 12.4286, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 2332.68, "high": 2343.12, "low": 2332.68, "close": 2338.62, "volume": 3.2418, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 2342.6, "high": 2374.54, "low": 2342.6, "close": 2367.82, "volume": 12.7463, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 2368.87, "high": 2405.93, "low": 2368.87, "close": 2397.26, "volume": 25.061, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 2397.58, "high": 2397.59, "low": 2376.25, "close": 2385.84, "volume": 14.7931, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 2388.71, "high": 2395.12, "low": 2383.16, "close": 2395.12, "volume": 13.3317, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 2396.51, "high": 2412.35, "low": 2396.51, "close": 2404.46, "volume": 28.695, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 2406.54, "high": 2416.09, "low": 2399.31, "close": 2414.62, "volume": 27.2921, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 2417.03, "high": 2419.35, "low": 2406.01, "close": 2408.26, "volume": 6.7931, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 2410.73, "high": 2420.68, "low": 2406.38, "close": 2415.97, "volume": 2.5008, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 2416.8, "high": 2442.58, "low": 2415.59, "close": 2436.69, "volume": 24.0194, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 2436.5, "high": 2440.37, "low": 2431.22, "close": 2433.78, "volume": 1.2327, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 2432.35, "high": 2439.81, "low": 2429.66, "close": 2431.25, "volume": 0.3233, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 2432.7, "high": 2437.9, "low": 2426.34, "close": 2427.13, "volume": 2.2598, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 2428.17, "high": 2433.41, "low": 2425.77, "close": 2431.21, "volume": 22.3611, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 2432.75, "high": 2447.7, "low": 2428.23, "close": 2435.06, "volume": 6.1531, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 2432.87, "high": 2446.08, "low": 2421.99, "close": 2429.0, "volume": 62.5404, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 2429.0, "high": 2433.83, "low": 2421.45, "close": 2425.76, "volume": 24.7132, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 2426.09, "high": 2437.73, "low": 2420.25, "close": 2436.24, "volume": 40.0638, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 2434.68, "high": 2481.86, "low": 2428.84, "close": 2472.42, "volume": 47.5373, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 2473.6, "high": 2479.33, "low": 2456.57, "close": 2477.57, "volume": 15.5831, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 2478.93, "high": 2492.8, "low": 2473.12, "close": 2475.4, "volume": 22.1766, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 2475.91, "high": 2475.91, "low": 2461.0, "close": 2462.55, "volume": 13.6648, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 2460.5, "high": 2467.38, "low": 2459.52, "close": 2466.11, "volume": 13.1525, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 2463.9, "high": 2470.69, "low": 2458.69, "close": 2463.86, "volume": 1.8931, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 2460.42, "high": 2472.45, "low": 2454.52, "close": 2468.01, "volume": 10.624, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 2470.55, "high": 2470.81, "low": 2456.57, "close": 2460.06, "volume": 15.8812, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 2460.46, "high": 2461.14, "low": 2448.14, "close": 2449.26, "volume": 7.0832, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 2445.77, "high": 2454.52, "low": 2436.24, "close": 2454.01, "volume": 8.0696, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 2454.73, "high": 2458.35, "low": 2447.17, "close": 2453.07, "volume": 5.6471, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 2456.35, "high": 2516.03, "low": 2454.4, "close": 2516.03, "volume": 11.5846, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 2516.03, "high": 2548.4, "low": 2507.64, "close": 2539.33, "volume": 94.4401, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 2541.39, "high": 2556.39, "low": 2538.69, "close": 2542.8, "volume": 16.1239, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 2542.86, "high": 2565.54, "low": 2538.61, "close": 2562.76, "volume": 10.9126, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 2562.76, "high": 2571.47, "low": 2554.0, "close": 2562.73, "volume": 11.1037, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 2563.05, "high": 2563.83, "low": 2541.25, "close": 2545.68, "volume": 3.7663, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 2545.96, "high": 2553.3, "low": 2543.21, "close": 2544.49, "volume": 0.6966, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 2546.02, "high": 2553.55, "low": 2542.7, "close": 2553.55, "volume": 0.1043, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 2553.66, "high": 2553.66, "low": 2541.82, "close": 2543.87, "volume": 0.8546, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 2544.35, "high": 2559.03, "low": 2544.35, "close": 2553.09, "volume": 3.3813, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 2551.9, "high": 2556.17, "low": 2523.74, "close": 2529.01, "volume": 50.5946, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 2528.68, "high": 2567.27, "low": 2516.17, "close": 2547.14, "volume": 12.3955, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 2541.25, "high": 2554.86, "low": 2520.82, "close": 2552.45, "volume": 153.3244, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 2550.86, "high": 2559.45, "low": 2538.51, "close": 2544.17, "volume": 12.5784, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 2545.61, "high": 2550.33, "low": 2528.09, "close": 2530.0, "volume": 14.6946, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 2530.0, "high": 2540.04, "low": 2524.43, "close": 2540.04, "volume": 6.1667, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 2540.73, "high": 2543.28, "low": 2539.24, "close": 2539.87, "volume": 4.4598, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 2542.92, "high": 2544.87, "low": 2533.44, "close": 2541.17, "volume": 8.2156, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 2542.44, "high": 2549.05, "low": 2539.2, "close": 2545.5, "volume": 1.8804, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 2543.2, "high": 2555.06, "low": 2543.2, "close": 2550.05, "volume": 15.6969, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 2548.73, "high": 2562.46, "low": 2546.43, "close": 2559.52, "volume": 4.0963, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 2562.2, "high": 2585.84, "low": 2553.04, "close": 2569.52, "volume": 7.3126, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 2570.41, "high": 2570.63, "low": 2544.39, "close": 2544.49, "volume": 7.1296, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 2548.25, "high": 2548.29, "low": 2534.58, "close": 2540.91, "volume": 5.5981, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 2543.34, "high": 2549.48, "low": 2542.4, "close": 2545.11, "volume": 3.3277, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 2545.26, "high": 2545.67, "low": 2531.62, "close": 2535.75, "volume": 2.9365, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 2536.95, "high": 2544.68, "low": 2534.42, "close": 2544.68, "volume": 0.1983, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 2541.06, "high": 2550.91, "low": 2541.06, "close": 2550.19, "volume": 51.8915, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 2549.54, "high": 2556.75, "low": 2548.0, "close": 2556.47, "volume": 1.5042, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 2554.94, "high": 2557.51, "low": 2548.48, "close": 2550.76, "volume": 2.0215, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 2549.33, "high": 2553.0, "low": 2548.07, "close": 2550.78, "volume": 1.8314, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 2550.84, "high": 2551.53, "low": 2547.06, "close": 2547.49, "volume": 0.0437, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 2548.93, "high": 2555.02, "low": 2548.63, "close": 2555.02, "volume": 1.0319, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 2554.62, "high": 2559.74, "low": 2551.54, "close": 2559.74, "volume": 0.5543, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 2559.28, "high": 2574.04, "low": 2558.48, "close": 2567.51, "volume": 3.2322, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 2569.39, "high": 2572.98, "low": 2563.19, "close": 2568.93, "volume": 6.5888, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 2567.84, "high": 2567.84, "low": 2553.6, "close": 2559.69, "volume": 7.8358, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 2562.11, "high": 2567.5, "low": 2556.05, "close": 2560.85, "volume": 2.2907, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 2561.88, "high": 2571.75, "low": 2561.18, "close": 2566.68, "volume": 3.6483, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 2570.98, "high": 2571.63, "low": 2567.13, "close": 2568.2, "volume": 11.908, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 2568.9, "high": 2577.36, "low": 2568.9, "close": 2572.19, "volume": 5.9509, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 2570.68, "high": 2571.67, "low": 2566.23, "close": 2567.04, "volume": 1.7833, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 2566.57, "high": 2566.57, "low": 2561.62, "close": 2562.03, "volume": 6.5517, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 2562.1, "high": 2575.95, "low": 2561.34, "close": 2574.68, "volume": 2.5386, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 2574.61, "high": 2621.16, "low": 2573.98, "close": 2614.0, "volume": 24.5138, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 2614.43, "high": 2631.4, "low": 2605.15, "close": 2621.94, "volume": 11.6488, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 2618.48, "high": 2621.04, "low": 2600.22, "close": 2600.22, "volume": 15.9312, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 2600.13, "high": 2603.9, "low": 2588.68, "close": 2593.89, "volume": 7.0045, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 2595.01, "high": 2610.3, "low": 2592.51, "close": 2596.68, "volume": 18.6597, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 2595.99, "high": 2602.05, "low": 2594.01, "close": 2599.96, "volume": 0.6645, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 2599.78, "high": 2599.83, "low": 2580.42, "close": 2581.98, "volume": 4.1987, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 2583.36, "high": 2588.87, "low": 2577.62, "close": 2581.69, "volume": 1.5775, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 2581.01, "high": 2586.72, "low": 2580.27, "close": 2586.72, "volume": 15.019, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 2586.38, "high": 2594.27, "low": 2586.38, "close": 2593.87, "volume": 0.4084, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 2593.87, "high": 2593.87, "low": 2574.22, "close": 2578.93, "volume": 8.6121, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 2579.23, "high": 2581.09, "low": 2570.84, "close": 2579.24, "volume": 3.4413, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 2581.05, "high": 2584.13, "low": 2576.43, "close": 2582.63, "volume": 0.1059, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 2581.04, "high": 2585.03, "low": 2574.97, "close": 2579.44, "volume": 0.4281, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 2579.23, "high": 2585.65, "low": 2566.98, "close": 2571.89, "volume": 1.3175, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 2568.75, "high": 2571.68, "low": 2556.18, "close": 2562.93, "volume": 3.3938, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 2567.23, "high": 2574.92, "low": 2563.86, "close": 2570.29, "volume": 10.7084, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 2568.76, "high": 2574.2, "low": 2553.47, "close": 2570.76, "volume": 8.9368, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 2570.54, "high": 2588.82, "low": 2568.97, "close": 2585.02, "volume": 24.4566, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 2584.86, "high": 2584.86, "low": 2572.54, "close": 2580.0, "volume": 1.7429, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 2577.24, "high": 2581.53, "low": 2564.53, "close": 2580.79, "volume": 2.197, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 2580.01, "high": 2582.18, "low": 2571.99, "close": 2571.99, "volume": 3.8278, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 2575.1, "high": 2580.28, "low": 2545.27, "close": 2545.51, "volume": 12.4185, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 2549.92, "high": 2591.98, "low": 2526.4, "close": 2589.22, "volume": 13.6795, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 2585.42, "high": 2592.48, "low": 2575.8, "close": 2582.93, "volume": 1.0473, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 2580.17, "high": 2601.95, "low": 2541.25, "close": 2593.93, "volume": 15.0546, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 2595.73, "high": 2619.44, "low": 2591.83, "close": 2608.99, "volume": 16.2805, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 2610.42, "high": 2641.5, "low": 2607.68, "close": 2636.09, "volume": 17.4366, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 2636.5, "high": 2684.85, "low": 2636.5, "close": 2671.22, "volume": 43.4552, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 2674.0, "high": 2678.62, "low": 2657.64, "close": 2662.68, "volume": 11.4415, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 2662.83, "high": 2664.38, "low": 2654.0, "close": 2656.86, "volume": 1.2154, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 2655.54, "high": 2660.41, "low": 2653.97, "close": 2653.97, "volume": 0.1536, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 2656.8, "high": 2656.8, "low": 2636.94, "close": 2644.54, "volume": 12.0627, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 2646.17, "high": 2646.17, "low": 2640.6, "close": 2643.5, "volume": 0.1648, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 2646.54, "high": 2659.66, "low": 2645.39, "close": 2658.42, "volume": 0.7214, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 2657.68, "high": 2657.68, "low": 2634.36, "close": 2644.95, "volume": 65.6782, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 2644.36, "high": 2648.63, "low": 2634.08, "close": 2646.78, "volume": 27.8099, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 2644.16, "high": 2650.07, "low": 2640.18, "close": 2647.92, "volume": 3.8055, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 2647.58, "high": 2650.56, "low": 2632.49, "close": 2641.77, "volume": 5.283, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 2640.37, "high": 2671.55, "low": 2640.37, "close": 2658.12, "volume": 13.3066, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 2657.3, "high": 2682.81, "low": 2650.5, "close": 2675.51, "volume": 7.2595, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 2676.13, "high": 2701.0, "low": 2661.58, "close": 2666.11, "volume": 17.4225, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 2663.48, "high": 2668.49, "low": 2660.0, "close": 2667.25, "volume": 4.5012, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 2666.75, "high": 2689.8, "low": 2666.75, "close": 2684.95, "volume": 9.9534, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 2680.47, "high": 2682.21, "low": 2669.12, "close": 2674.05, "volume": 3.8797, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 2674.04, "high": 2680.02, "low": 2661.58, "close": 2664.42, "volume": 3.0349, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 2663.89, "high": 2663.9, "low": 2647.18, "close": 2656.74, "volume": 11.3304, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 2657.06, "high": 2657.41, "low": 2646.2, "close": 2649.01, "volume": 1.2486, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 2649.01, "high": 2652.45, "low": 2641.09, "close": 2646.91, "volume": 4.3915, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 2649.0, "high": 2650.91, "low": 2623.13, "close": 2630.03, "volume": 43.8189, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 2627.06, "high": 2643.55, "low": 2617.99, "close": 2630.01, "volume": 1.7479, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 2628.7, "high": 2630.55, "low": 2610.18, "close": 2620.97, "volume": 10.4441, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 2623.61, "high": 2629.35, "low": 2619.17, "close": 2625.33, "volume": 5.8634, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 2625.38, "high": 2626.97, "low": 2617.86, "close": 2620.79, "volume": 10.1253, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 2620.39, "high": 2631.3, "low": 2620.38, "close": 2631.3, "volume": 5.1054, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 2631.32, "high": 2644.89, "low": 2631.32, "close": 2640.8, "volume": 4.8656, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 2644.81, "high": 2647.24, "low": 2639.27, "close": 2647.24, "volume": 0.2804, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 2648.59, "high": 2665.66, "low": 2645.59, "close": 2665.2, "volume": 5.8252, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 2661.66, "high": 2661.66, "low": 2644.82, "close": 2645.42, "volume": 4.5394, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 2644.1, "high": 2651.24, "low": 2644.08, "close": 2649.7, "volume": 1.8298, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 2645.01, "high": 2646.57, "low": 2630.89, "close": 2636.46, "volume": 49.1282, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 2634.14, "high": 2642.77, "low": 2630.62, "close": 2633.15, "volume": 13.8808, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 2631.78, "high": 2644.47, "low": 2630.0, "close": 2636.17, "volume": 6.3886, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 2635.08, "high": 2635.08, "low": 2590.0, "close": 2612.21, "volume": 57.0985, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 2608.22, "high": 2617.22, "low": 2605.42, "close": 2611.97, "volume": 9.2559, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 2615.78, "high": 2631.56, "low": 2611.8, "close": 2625.38, "volume": 6.3377, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 2624.29, "high": 2656.66, "low": 2624.29, "close": 2649.95, "volume": 14.1233, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 2646.84, "high": 2649.64, "low": 2634.07, "close": 2640.21, "volume": 16.6373, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 2635.98, "high": 2654.26, "low": 2635.98, "close": 2651.91, "volume": 12.6572, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 2651.45, "high": 2658.47, "low": 2642.06, "close": 2648.91, "volume": 16.2164, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 2648.91, "high": 2655.38, "low": 2642.29, "close": 2646.53, "volume": 10.6641, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 2650.14, "high": 2669.5, "low": 2650.14, "close": 2669.5, "volume": 6.6759, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 2668.6, "high": 2668.6, "low": 2651.32, "close": 2653.98, "volume": 4.2503, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 2651.33, "high": 2657.21, "low": 2634.07, "close": 2640.06, "volume": 19.9378, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 2637.65, "high": 2671.26, "low": 2637.58, "close": 2651.33, "volume": 7.789, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 2651.27, "high": 2655.94, "low": 2642.88, "close": 2649.14, "volume": 4.6468, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 2647.28, "high": 2647.3, "low": 2640.24, "close": 2643.87, "volume": 2.6796, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 2644.81, "high": 2644.83, "low": 2626.61, "close": 2628.47, "volume": 22.741, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 2625.79, "high": 2630.95, "low": 2622.86, "close": 2626.07, "volume": 3.5143, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 2624.9, "high": 2624.9, "low": 2611.63, "close": 2619.55, "volume": 2.1665, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 2620.01, "high": 2625.19, "low": 2613.87, "close": 2621.92, "volume": 1.2874, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 2623.53, "high": 2626.69, "low": 2622.99, "close": 2624.91, "volume": 0.1979, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 2624.79, "high": 2628.97, "low": 2620.77, "close": 2623.32, "volume": 0.3162, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 2622.56, "high": 2629.95, "low": 2613.7, "close": 2622.4, "volume": 3.7491, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 2621.73, "high": 2625.54, "low": 2615.41, "close": 2625.54, "volume": 2.6113, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 2626.65, "high": 2626.65, "low": 2619.65, "close": 2620.0, "volume": 3.7761, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 2619.05, "high": 2623.62, "low": 2606.01, "close": 2617.11, "volume": 5.8238, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 2617.85, "high": 2627.64, "low": 2617.13, "close": 2625.14, "volume": 2.1373, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 2623.92, "high": 2627.75, "low": 2597.37, "close": 2598.95, "volume": 1.7997, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 2598.95, "high": 2608.2, "low": 2592.16, "close": 2598.34, "volume": 6.0061, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 2603.11, "high": 2603.11, "low": 2566.48, "close": 2574.55, "volume": 11.3839, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 2574.55, "high": 2583.89, "low": 2574.33, "close": 2582.74, "volume": 3.5953, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 2580.95, "high": 2587.53, "low": 2568.88, "close": 2568.9, "volume": 4.5395, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 2571.85, "high": 2581.23, "low": 2571.85, "close": 2581.14, "volume": 16.7318, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 2580.23, "high": 2584.12, "low": 2576.08, "close": 2582.33, "volume": 0.982, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 2579.19, "high": 2582.73, "low": 2556.63, "close": 2570.04, "volume": 9.7059, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 2569.41, "high": 2578.23, "low": 2566.42, "close": 2576.96, "volume": 37.1914, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 2577.04, "high": 2585.44, "low": 2559.37, "close": 2567.22, "volume": 2.0672, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 2569.57, "high": 2584.89, "low": 2558.56, "close": 2584.15, "volume": 8.5175, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 2583.93, "high": 2600.68, "low": 2583.93, "close": 2596.82, "volume": 61.5858, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 2596.67, "high": 2605.98, "low": 2594.57, "close": 2602.02, "volume": 5.7605, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 2602.87, "high": 2603.97, "low": 2593.53, "close": 2595.35, "volume": 0.7463, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 2594.95, "high": 2615.74, "low": 2594.95, "close": 2614.76, "volume": 2.6034, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 2615.81, "high": 2620.88, "low": 2613.56, "close": 2616.8, "volume": 2.5864, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 2617.66, "high": 2633.27, "low": 2615.24, "close": 2631.07, "volume": 3.2418, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 2630.46, "high": 2630.46, "low": 2620.82, "close": 2620.82, "volume": 0.7924, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 2621.01, "high": 2626.5, "low": 2614.43, "close": 2619.46, "volume": 0.6848, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 2620.58, "high": 2636.31, "low": 2620.03, "close": 2629.24, "volume": 0.9918, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 2630.22, "high": 2630.87, "low": 2622.42, "close": 2626.99, "volume": 0.5865, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 2629.75, "high": 2637.05, "low": 2624.26, "close": 2627.82, "volume": 4.2423, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 2629.25, "high": 2634.29, "low": 2614.43, "close": 2618.19, "volume": 4.9586, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 2620.85, "high": 2651.27, "low": 2614.18, "close": 2619.11, "volume": 13.8662, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 2617.49, "high": 2656.61, "low": 2609.56, "close": 2653.24, "volume": 30.1208, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 2650.35, "high": 2662.58, "low": 2643.67, "close": 2653.92, "volume": 36.3362, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 2651.19, "high": 2664.69, "low": 2629.28, "close": 2633.22, "volume": 9.8589, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 2631.62, "high": 2655.41, "low": 2625.8, "close": 2653.56, "volume": 60.7903, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 2656.41, "high": 2657.89, "low": 2648.95, "close": 2649.67, "volume": 3.7442, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 2651.49, "high": 2653.85, "low": 2630.56, "close": 2634.13, "volume": 11.7852, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 2632.11, "high": 2645.99, "low": 2632.11, "close": 2640.14, "volume": 7.3767, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 2639.32, "high": 2646.16, "low": 2633.81, "close": 2637.47, "volume": 2.0462, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 2635.77, "high": 2635.77, "low": 2618.33, "close": 2632.69, "volume": 23.1804, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 2631.94, "high": 2640.24, "low": 2625.45, "close": 2640.11, "volume": 4.5378, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 2637.64, "high": 2644.4, "low": 2622.51, "close": 2628.02, "volume": 3.6457, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 2627.98, "high": 2628.65, "low": 2618.35, "close": 2618.35, "volume": 1.5047, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 2620.85, "high": 2640.24, "low": 2616.59, "close": 2639.46, "volume": 7.3953, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 2641.81, "high": 2649.41, "low": 2638.57, "close": 2644.84, "volume": 5.1916, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 2642.82, "high": 2653.2, "low": 2638.93, "close": 2653.11, "volume": 1.2747, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 2652.52, "high": 2667.38, "low": 2652.52, "close": 2658.05, "volume": 4.1538, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 2657.53, "high": 2662.25, "low": 2656.48, "close": 2658.77, "volume": 1.38, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 2659.02, "high": 2675.83, "low": 2658.75, "close": 2666.62, "volume": 5.5054, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 2667.21, "high": 2671.91, "low": 2656.18, "close": 2664.6, "volume": 4.0638, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 2662.74, "high": 2662.76, "low": 2641.16, "close": 2643.88, "volume": 1.4949, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 2645.04, "high": 2654.8, "low": 2644.81, "close": 2652.31, "volume": 0.5977, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 2650.3, "high": 2662.99, "low": 2646.74, "close": 2657.87, "volume": 5.3509, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 2657.95, "high": 2662.58, "low": 2644.08, "close": 2661.03, "volume": 2.0365, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 2661.03, "high": 2694.95, "low": 2658.44, "close": 2684.46, "volume": 19.9115, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 2684.14, "high": 2696.62, "low": 2681.72, "close": 2682.31, "volume": 5.721, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 2687.35, "high": 2725.69, "low": 2680.68, "close": 2715.91, "volume": 30.6875, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 2715.37, "high": 2720.51, "low": 2688.47, "close": 2701.97, "volume": 7.3319, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 2701.97, "high": 2702.75, "low": 2687.37, "close": 2698.02, "volume": 5.9547, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 2698.42, "high": 2706.47, "low": 2692.78, "close": 2700.91, "volume": 5.3869, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 2700.04, "high": 2701.39, "low": 2691.64, "close": 2696.39, "volume": 1.5318, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 2695.41, "high": 2697.67, "low": 2690.71, "close": 2695.48, "volume": 7.7684, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 2693.01, "high": 2705.49, "low": 2692.99, "close": 2704.82, "volume": 1.9884, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 2706.92, "high": 2706.92, "low": 2695.0, "close": 2695.0, "volume": 4.3103, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 2695.0, "high": 2700.96, "low": 2690.96, "close": 2694.4, "volume": 3.6844, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 2696.92, "high": 2699.41, "low": 2692.48, "close": 2697.52, "volume": 1.3209, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 2695.05, "high": 2701.01, "low": 2690.29, "close": 2699.21, "volume": 6.3005, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 2700.98, "high": 2703.87, "low": 2689.08, "close": 2691.09, "volume": 1.5532, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 2691.32, "high": 2700.3, "low": 2686.51, "close": 2694.41, "volume": 2.0476, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 2694.41, "high": 2694.67, "low": 2683.55, "close": 2684.8, "volume": 1.3126, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 2684.63, "high": 2685.63, "low": 2675.28, "close": 2680.21, "volume": 2.0121, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 2680.74, "high": 2682.41, "low": 2676.45, "close": 2678.52, "volume": 7.2136, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 2677.85, "high": 2677.85, "low": 2665.86, "close": 2666.98, "volume": 1.2415, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 2667.07, "high": 2668.73, "low": 2650.88, "close": 2668.16, "volume": 4.1172, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 2666.38, "high": 2675.59, "low": 2666.38, "close": 2671.42, "volume": 0.7467, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 2673.19, "high": 2675.82, "low": 2670.61, "close": 2672.98, "volume": 2.4582, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 2673.07, "high": 2673.07, "low": 2654.73, "close": 2659.74, "volume": 3.6954, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 2659.59, "high": 2660.27, "low": 2651.8, "close": 2657.44, "volume": 4.9144, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 2659.7, "high": 2672.84, "low": 2659.7, "close": 2670.11, "volume": 2.6671, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 2670.96, "high": 2670.96, "low": 2666.33, "close": 2670.21, "volume": 0.4651, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 2670.22, "high": 2670.22, "low": 2661.34, "close": 2661.34, "volume": 0.4452, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 2665.43, "high": 2680.63, "low": 2664.95, "close": 2673.71, "volume": 6.5578, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 2673.75, "high": 2681.99, "low": 2673.72, "close": 2677.95, "volume": 15.546, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 2677.42, "high": 2680.14, "low": 2674.91, "close": 2678.61, "volume": 2.127, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 2676.32, "high": 2680.6, "low": 2675.48, "close": 2676.32, "volume": 0.4774, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 2676.33, "high": 2677.48, "low": 2657.23, "close": 2668.29, "volume": 4.4314, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 2671.95, "high": 2678.23, "low": 2666.0, "close": 2677.66, "volume": 4.9991, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 2675.7, "high": 2681.03, "low": 2668.83, "close": 2675.6, "volume": 1.7172, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 2677.03, "high": 2679.96, "low": 2666.24, "close": 2667.6, "volume": 1.3501, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 2670.21, "high": 2674.34, "low": 2664.29, "close": 2673.69, "volume": 1.7509, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 2674.34, "high": 2682.81, "low": 2672.83, "close": 2676.69, "volume": 2.7297, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 2674.48, "high": 2676.56, "low": 2669.56, "close": 2674.44, "volume": 1.371, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 2674.4, "high": 2674.4, "low": 2667.13, "close": 2668.7, "volume": 1.4827, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 2669.66, "high": 2674.73, "low": 2664.17, "close": 2666.93, "volume": 1.8289, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 2663.57, "high": 2667.07, "low": 2650.48, "close": 2651.72, "volume": 9.8943, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 2651.65, "high": 2653.6, "low": 2634.79, "close": 2639.14, "volume": 16.4576, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 2641.88, "high": 2645.23, "low": 2634.72, "close": 2643.58, "volume": 0.8738, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 2645.02, "high": 2651.59, "low": 2645.02, "close": 2647.21, "volume": 0.6483, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 2647.86, "high": 2647.86, "low": 2638.68, "close": 2643.62, "volume": 2.7257, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 2643.01, "high": 2653.08, "low": 2643.01, "close": 2653.08, "volume": 0.162, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 2650.98, "high": 2657.59, "low": 2646.28, "close": 2646.28, "volume": 0.879, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 2644.2, "high": 2657.99, "low": 2642.14, "close": 2657.99, "volume": 7.8247, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 2653.9, "high": 2656.15, "low": 2646.1, "close": 2649.42, "volume": 7.8403, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 2649.49, "high": 2666.0, "low": 2649.47, "close": 2665.15, "volume": 6.5709, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 2663.2, "high": 2665.09, "low": 2650.27, "close": 2661.86, "volume": 4.1396, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 2662.65, "high": 2669.07, "low": 2661.6, "close": 2662.21, "volume": 1.393, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 2663.09, "high": 2665.62, "low": 2660.57, "close": 2662.02, "volume": 4.4969, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 2661.77, "high": 2667.24, "low": 2661.76, "close": 2664.56, "volume": 1.3195, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 2664.62, "high": 2670.59, "low": 2658.28, "close": 2661.44, "volume": 4.3067, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 2661.19, "high": 2666.22, "low": 2661.19, "close": 2663.87, "volume": 0.4164, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 2664.27, "high": 2668.73, "low": 2656.33, "close": 2657.09, "volume": 3.0582, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 2659.01, "high": 2661.99, "low": 2648.23, "close": 2657.77, "volume": 3.056, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 2657.74, "high": 2660.52, "low": 2626.53, "close": 2645.99, "volume": 10.6111, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 2646.0, "high": 2652.89, "low": 2614.18, "close": 2617.03, "volume": 18.3771, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 2616.81, "high": 2621.67, "low": 2600.0, "close": 2611.32, "volume": 22.1012, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 2614.32, "high": 2630.1, "low": 2607.62, "close": 2627.62, "volume": 3.5824, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 2628.97, "high": 2629.97, "low": 2622.49, "close": 2629.87, "volume": 14.3461, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 2629.2, "high": 2638.12, "low": 2625.14, "close": 2635.79, "volume": 3.8543, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 2638.13, "high": 2642.02, "low": 2630.79, "close": 2630.79, "volume": 4.6996, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 2632.39, "high": 2640.98, "low": 2630.0, "close": 2638.46, "volume": 1.6568, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 2638.15, "high": 2640.84, "low": 2627.52, "close": 2640.15, "volume": 8.2135, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 2638.15, "high": 2639.12, "low": 2608.9, "close": 2610.17, "volume": 4.158, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 2610.13, "high": 2616.1, "low": 2593.83, "close": 2603.61, "volume": 47.946, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 2602.84, "high": 2631.56, "low": 2602.2, "close": 2626.9, "volume": 7.7411, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 2629.61, "high": 2636.17, "low": 2625.59, "close": 2636.17, "volume": 1.4646, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 2635.07, "high": 2638.4, "low": 2624.13, "close": 2626.13, "volume": 1.5182, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 2625.53, "high": 2626.42, "low": 2610.18, "close": 2611.8, "volume": 7.6834, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 2612.39, "high": 2618.96, "low": 2594.74, "close": 2594.74, "volume": 3.1535, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 2596.63, "high": 2609.35, "low": 2592.16, "close": 2603.92, "volume": 3.9978, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 2605.0, "high": 2607.93, "low": 2593.81, "close": 2606.7, "volume": 7.9301, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 2604.6, "high": 2605.81, "low": 2576.77, "close": 2588.47, "volume": 10.9227, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 2588.91, "high": 2601.37, "low": 2583.29, "close": 2591.77, "volume": 8.0581, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 2595.63, "high": 2615.53, "low": 2593.79, "close": 2615.53, "volume": 5.0075, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 2611.38, "high": 2614.65, "low": 2604.51, "close": 2609.43, "volume": 3.7858, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 2608.84, "high": 2613.8, "low": 2600.94, "close": 2603.27, "volume": 4.7559, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 2602.98, "high": 2609.75, "low": 2577.97, "close": 2602.58, "volume": 12.0873, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 2601.59, "high": 2621.95, "low": 2593.93, "close": 2618.31, "volume": 15.4354, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 2621.0, "high": 2627.97, "low": 2617.43, "close": 2621.34, "volume": 9.1508, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 2620.21, "high": 2620.21, "low": 2609.79, "close": 2616.76, "volume": 5.0763, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 2620.0, "high": 2632.45, "low": 2617.5, "close": 2631.38, "volume": 6.0996, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 2630.22, "high": 2645.21, "low": 2628.83, "close": 2641.95, "volume": 3.038, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 2644.41, "high": 2644.41, "low": 2635.48, "close": 2639.1, "volume": 8.7908, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 2639.81, "high": 2656.12, "low": 2639.81, "close": 2653.81, "volume": 4.9844, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 2652.83, "high": 2652.83, "low": 2642.17, "close": 2646.18, "volume": 3.7502, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 2645.35, "high": 2646.55, "low": 2635.23, "close": 2639.77, "volume": 1.5398, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 2640.82, "high": 2643.97, "low": 2638.39, "close": 2639.57, "volume": 6.8905, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 2636.14, "high": 2640.09, "low": 2633.14, "close": 2639.04, "volume": 1.1895, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 2637.41, "high": 2638.53, "low": 2630.51, "close": 2631.76, "volume": 0.4246, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 2629.43, "high": 2633.97, "low": 2620.9, "close": 2623.66, "volume": 3.9795, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 2623.0, "high": 2623.0, "low": 2568.5, "close": 2579.18, "volume": 28.5173, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 2579.19, "high": 2591.38, "low": 2537.5, "close": 2551.58, "volume": 30.1353, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 2545.91, "high": 2550.07, "low": 2483.34, "close": 2525.78, "volume": 72.1279, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 2523.09, "high": 2529.83, "low": 2483.34, "close": 2510.24, "volume": 36.4134, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 2508.72, "high": 2510.23, "low": 2459.1, "close": 2507.55, "volume": 102.3855, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 2505.25, "high": 2518.53, "low": 2500.01, "close": 2503.74, "volume": 15.0296, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 2503.75, "high": 2509.97, "low": 2491.61, "close": 2491.61, "volume": 15.5655, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 2493.52, "high": 2496.3, "low": 2426.01, "close": 2454.45, "volume": 38.6814, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 2457.18, "high": 2473.67, "low": 2452.34, "close": 2468.5, "volume": 4.5575, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 2468.55, "high": 2468.55, "low": 2452.88, "close": 2459.55, "volume": 6.7174, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 2454.1, "high": 2460.72, "low": 2449.68, "close": 2453.73, "volume": 1.0722, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 2453.73, "high": 2473.56, "low": 2447.3, "close": 2460.52, "volume": 10.3561, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 2466.32, "high": 2482.7, "low": 2465.21, "close": 2480.17, "volume": 36.7213, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 2480.31, "high": 2500.06, "low": 2477.1, "close": 2500.06, "volume": 5.9053, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 2493.25, "high": 2494.88, "low": 2487.36, "close": 2492.98, "volume": 4.4548, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 2490.08, "high": 2492.76, "low": 2476.75, "close": 2486.23, "volume": 1.7901, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 2487.98, "high": 2492.63, "low": 2474.87, "close": 2479.05, "volume": 1.4066, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 2479.14, "high": 2489.24, "low": 2473.17, "close": 2488.13, "volume": 0.3368, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 2486.21, "high": 2492.27, "low": 2479.39, "close": 2483.61, "volume": 0.618, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 2483.28, "high": 2487.4, "low": 2479.58, "close": 2485.2, "volume": 1.0784, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 2483.45, "high": 2483.45, "low": 2458.0, "close": 2458.0, "volume": 37.5342, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 2460.08, "high": 2471.6, "low": 2458.0, "close": 2460.82, "volume": 24.0468, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 2461.98, "high": 2468.02, "low": 2453.3, "close": 2459.93, "volume": 0.4324, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 2461.37, "high": 2464.74, "low": 2445.77, "close": 2447.33, "volume": 3.1678, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 2445.07, "high": 2454.4, "low": 2427.38, "close": 2454.4, "volume": 4.5174, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 2450.38, "high": 2457.41, "low": 2437.9, "close": 2439.48, "volume": 2.4914, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 2438.62, "high": 2465.01, "low": 2438.62, "close": 2463.24, "volume": 5.2979, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 2461.45, "high": 2477.85, "low": 2455.01, "close": 2455.01, "volume": 25.0211, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 2454.75, "high": 2455.01, "low": 2436.0, "close": 2449.06, "volume": 3.9587, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 2445.18, "high": 2448.17, "low": 2389.33, "close": 2389.33, "volume": 20.5089, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 2394.2, "high": 2402.52, "low": 2370.31, "close": 2380.0, "volume": 12.2253, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 2378.84, "high": 2389.84, "low": 2366.71, "close": 2386.36, "volume": 8.3004, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 2387.3, "high": 2389.0, "low": 2367.6, "close": 2382.0, "volume": 4.6637, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 2377.64, "high": 2384.61, "low": 2360.0, "close": 2384.61, "volume": 3.9849, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 2382.66, "high": 2384.75, "low": 2365.04, "close": 2368.27, "volume": 1.329, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 2368.48, "high": 2381.59, "low": 2358.69, "close": 2374.37, "volume": 18.1864, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 2379.26, "high": 2394.84, "low": 2375.36, "close": 2387.56, "volume": 4.5344, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 2387.96, "high": 2396.72, "low": 2385.07, "close": 2395.92, "volume": 3.2358, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 2392.1, "high": 2399.38, "low": 2391.4, "close": 2399.36, "volume": 3.6533, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 2396.23, "high": 2407.02, "low": 2395.97, "close": 2400.77, "volume": 0.6728, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 2400.78, "high": 2402.32, "low": 2388.18, "close": 2389.27, "volume": 1.5296, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 2388.42, "high": 2396.9, "low": 2388.42, "close": 2393.92, "volume": 3.1027, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 2390.95, "high": 2399.58, "low": 2367.67, "close": 2368.85, "volume": 5.3939, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 2366.62, "high": 2371.81, "low": 2336.23, "close": 2343.65, "volume": 10.2248, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 2338.42, "high": 2357.82, "low": 2327.81, "close": 2355.21, "volume": 2.8266, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 2353.53, "high": 2367.77, "low": 2353.53, "close": 2367.77, "volume": 0.891, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 2367.85, "high": 2370.17, "low": 2352.47, "close": 2352.47, "volume": 3.3038, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 2357.12, "high": 2357.69, "low": 2342.45, "close": 2355.3, "volume": 2.6427, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 2353.9, "high": 2356.57, "low": 2331.72, "close": 2343.16, "volume": 5.6672, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 2350.28, "high": 2366.77, "low": 2323.0, "close": 2326.18, "volume": 6.3079, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 2328.27, "high": 2344.61, "low": 2316.52, "close": 2343.48, "volume": 8.6596, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 2343.78, "high": 2343.78, "low": 2319.45, "close": 2328.78, "volume": 10.421, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 2328.05, "high": 2350.7, "low": 2322.61, "close": 2348.11, "volume": 4.3034, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 2348.35, "high": 2354.06, "low": 2343.67, "close": 2347.4, "volume": 1.9557, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 2347.74, "high": 2354.81, "low": 2343.65, "close": 2354.81, "volume": 4.7284, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 2354.81, "high": 2354.81, "low": 2342.71, "close": 2347.2, "volume": 10.1923, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 2346.71, "high": 2354.81, "low": 2338.82, "close": 2351.98, "volume": 6.9659, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 2353.46, "high": 2356.6, "low": 2349.2, "close": 2354.13, "volume": 1.1386, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 2354.98, "high": 2358.08, "low": 2349.82, "close": 2351.45, "volume": 3.7972, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 2351.51, "high": 2353.49, "low": 2344.3, "close": 2344.3, "volume": 0.6445, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 2345.43, "high": 2382.5, "low": 2345.43, "close": 2379.39, "volume": 2.5023, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 2378.97, "high": 2379.49, "low": 2372.42, "close": 2372.42, "volume": 2.5426, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 2375.31, "high": 2375.31, "low": 2362.71, "close": 2366.85, "volume": 9.7752, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 2365.69, "high": 2379.49, "low": 2365.69, "close": 2372.12, "volume": 3.2949, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 2374.34, "high": 2384.61, "low": 2374.34, "close": 2383.45, "volume": 0.4714, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 2381.67, "high": 2386.54, "low": 2375.89, "close": 2375.89, "volume": 0.2964, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 2373.55, "high": 2384.44, "low": 2372.43, "close": 2382.91, "volume": 2.145, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 2380.74, "high": 2392.99, "low": 2379.95, "close": 2382.4, "volume": 1.5158, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 2382.33, "high": 2385.98, "low": 2374.69, "close": 2377.53, "volume": 0.7001, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 2378.71, "high": 2380.06, "low": 2376.02, "close": 2376.02, "volume": 0.2474, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 2374.45, "high": 2386.4, "low": 2374.45, "close": 2386.4, "volume": 2.8922, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 2384.78, "high": 2394.19, "low": 2376.77, "close": 2393.81, "volume": 2.5579, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 2394.1, "high": 2394.1, "low": 2378.09, "close": 2379.14, "volume": 8.8383, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 2378.71, "high": 2381.58, "low": 2355.78, "close": 2365.53, "volume": 5.4233, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 2368.64, "high": 2418.08, "low": 2367.84, "close": 2414.75, "volume": 9.3465, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 2413.61, "high": 2440.03, "low": 2412.26, "close": 2434.49, "volume": 12.3457, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 2432.54, "high": 2435.75, "low": 2412.34, "close": 2418.53, "volume": 5.1825, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 2415.57, "high": 2429.58, "low": 2411.79, "close": 2429.58, "volume": 4.4202, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 2429.61, "high": 2433.6, "low": 2423.3, "close": 2426.83, "volume": 3.5009, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 2428.39, "high": 2431.31, "low": 2421.17, "close": 2428.98, "volume": 0.6361, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 2427.38, "high": 2428.32, "low": 2421.74, "close": 2425.73, "volume": 3.7078, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 2424.48, "high": 2427.01, "low": 2418.19, "close": 2421.11, "volume": 2.4993, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 2421.77, "high": 2421.77, "low": 2412.02, "close": 2414.82, "volume": 2.7516, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 2415.1, "high": 2421.46, "low": 2411.45, "close": 2419.38, "volume": 0.2225, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 2423.13, "high": 2427.88, "low": 2414.25, "close": 2415.63, "volume": 3.1456, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 2417.34, "high": 2417.92, "low": 2402.54, "close": 2402.54, "volume": 4.8991, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 2400.0, "high": 2401.84, "low": 2392.98, "close": 2400.0, "volume": 6.4599, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 2400.2, "high": 2408.34, "low": 2395.34, "close": 2404.86, "volume": 8.4317, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 2405.04, "high": 2413.02, "low": 2403.4, "close": 2412.98, "volume": 16.9205, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 2413.61, "high": 2423.21, "low": 2409.73, "close": 2420.79, "volume": 9.6668, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 2423.27, "high": 2423.27, "low": 2416.9, "close": 2416.95, "volume": 1.9608, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 2416.28, "high": 2420.56, "low": 2416.28, "close": 2419.53, "volume": 0.0253, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 2417.68, "high": 2422.33, "low": 2417.68, "close": 2422.01, "volume": 0.1376, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 2421.34, "high": 2421.91, "low": 2417.71, "close": 2417.71, "volume": 0.1386, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 2417.86, "high": 2420.95, "low": 2417.08, "close": 2417.86, "volume": 0.0078, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 2419.25, "high": 2419.48, "low": 2414.69, "close": 2417.09, "volume": 1.8661, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 2417.1, "high": 2420.28, "low": 2409.74, "close": 2411.52, "volume": 15.5166, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 2411.22, "high": 2417.76, "low": 2405.88, "close": 2415.72, "volume": 2.9531, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 2415.59, "high": 2416.24, "low": 2408.01, "close": 2414.94, "volume": 0.3205, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 2414.61, "high": 2414.61, "low": 2404.62, "close": 2406.0, "volume": 1.1769, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 2404.52, "high": 2410.33, "low": 2403.17, "close": 2409.19, "volume": 2.1562, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 2409.48, "high": 2410.44, "low": 2397.03, "close": 2402.06, "volume": 1.7617, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 2401.59, "high": 2401.64, "low": 2394.48, "close": 2396.58, "volume": 1.0933, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 2394.18, "high": 2399.72, "low": 2390.46, "close": 2393.85, "volume": 2.5717, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 2393.29, "high": 2407.65, "low": 2393.29, "close": 2403.25, "volume": 0.8035, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 2404.49, "high": 2416.57, "low": 2404.49, "close": 2415.55, "volume": 1.6779, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 2415.37, "high": 2416.14, "low": 2409.59, "close": 2409.59, "volume": 3.6974, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 2412.61, "high": 2413.55, "low": 2405.36, "close": 2409.48, "volume": 5.3552, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 2408.0, "high": 2420.09, "low": 2408.0, "close": 2417.85, "volume": 1.6399, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 2419.59, "high": 2422.27, "low": 2413.97, "close": 2415.75, "volume": 1.9656, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 2417.76, "high": 2420.3, "low": 2413.58, "close": 2414.94, "volume": 0.7383, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 2416.05, "high": 2418.59, "low": 2410.2, "close": 2413.78, "volume": 0.5937, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 2414.39, "high": 2417.89, "low": 2412.27, "close": 2416.01, "volume": 0.026, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 2415.32, "high": 2418.7, "low": 2414.23, "close": 2414.23, "volume": 0.4297, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 2414.26, "high": 2419.0, "low": 2414.26, "close": 2417.95, "volume": 5.3608, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 2418.88, "high": 2424.61, "low": 2416.13, "close": 2422.19, "volume": 1.7252, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 2421.37, "high": 2426.07, "low": 2419.58, "close": 2425.1, "volume": 0.2025, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 2421.66, "high": 2422.24, "low": 2418.98, "close": 2420.7, "volume": 1.7688, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 2420.7, "high": 2429.68, "low": 2419.77, "close": 2427.99, "volume": 0.4896, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 2425.89, "high": 2432.04, "low": 2425.06, "close": 2428.57, "volume": 1.1001, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 2432.7, "high": 2433.8, "low": 2428.04, "close": 2430.44, "volume": 6.2702, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 2430.44, "high": 2452.82, "low": 2427.92, "close": 2447.03, "volume": 10.2815, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 2449.68, "high": 2449.68, "low": 2438.75, "close": 2446.18, "volume": 4.0889, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 2446.89, "high": 2448.91, "low": 2436.98, "close": 2440.24, "volume": 1.6953, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 2435.83, "high": 2444.29, "low": 2435.83, "close": 2444.29, "volume": 9.9243, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 2441.67, "high": 2448.86, "low": 2441.67, "close": 2445.99, "volume": 2.8475, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 2447.98, "high": 2451.47, "low": 2440.66, "close": 2440.67, "volume": 2.1707, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 2442.19, "high": 2444.31, "low": 2436.82, "close": 2436.82, "volume": 3.0187, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 2439.49, "high": 2441.82, "low": 2416.0, "close": 2419.88, "volume": 3.2448, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 2419.95, "high": 2429.88, "low": 2419.95, "close": 2429.14, "volume": 3.5193, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 2430.23, "high": 2441.34, "low": 2430.23, "close": 2437.51, "volume": 2.9826, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 2437.52, "high": 2485.81, "low": 2435.96, "close": 2479.12, "volume": 11.1009, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 2485.42, "high": 2495.57, "low": 2474.16, "close": 2493.21, "volume": 14.6086, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 2491.99, "high": 2508.24, "low": 2491.14, "close": 2502.78, "volume": 14.5488, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 2505.73, "high": 2507.57, "low": 2489.13, "close": 2496.08, "volume": 6.614, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 2496.93, "high": 2496.93, "low": 2483.18, "close": 2483.18, "volume": 4.4923, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 2483.96, "high": 2489.25, "low": 2482.29, "close": 2483.06, "volume": 4.5019, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 2484.76, "high": 2490.43, "low": 2484.76, "close": 2490.43, "volume": 2.2016, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 2489.72, "high": 2491.39, "low": 2478.47, "close": 2483.09, "volume": 16.217, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 2481.94, "high": 2488.96, "low": 2481.5, "close": 2485.76, "volume": 26.2672, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 2482.04, "high": 2482.04, "low": 2450.59, "close": 2455.69, "volume": 20.8774, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 2456.64, "high": 2456.64, "low": 2441.09, "close": 2448.63, "volume": 3.2542, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 2447.5, "high": 2472.16, "low": 2441.21, "close": 2472.16, "volume": 2.7014, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 2472.43, "high": 2472.43, "low": 2462.45, "close": 2462.45, "volume": 0.8412, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 2466.55, "high": 2480.49, "low": 2462.65, "close": 2474.49, "volume": 2.7552, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 2474.67, "high": 2518.28, "low": 2474.67, "close": 2504.79, "volume": 24.8484, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 2501.36, "high": 2501.36, "low": 2472.61, "close": 2475.71, "volume": 4.2974, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 2475.71, "high": 2478.63, "low": 2459.05, "close": 2477.04, "volume": 9.5897, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 2477.89, "high": 2481.31, "low": 2467.38, "close": 2474.4, "volume": 36.1182, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 2476.17, "high": 2477.49, "low": 2422.58, "close": 2430.08, "volume": 22.3923, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 2428.44, "high": 2447.37, "low": 2428.44, "close": 2447.37, "volume": 6.124, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 2444.93, "high": 2449.49, "low": 2438.38, "close": 2443.29, "volume": 2.3948, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 2440.77, "high": 2456.38, "low": 2440.58, "close": 2451.74, "volume": 1.8336, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 2453.25, "high": 2455.75, "low": 2416.51, "close": 2422.68, "volume": 16.0243, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 2416.05, "high": 2434.73, "low": 2406.44, "close": 2422.18, "volume": 9.6009, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 2422.17, "high": 2438.91, "low": 2422.17, "close": 2436.27, "volume": 57.6482, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 2435.72, "high": 2438.04, "low": 2430.0, "close": 2433.92, "volume": 4.9842, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 2435.37, "high": 2445.55, "low": 2423.2, "close": 2445.55, "volume": 3.2067, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 2444.4, "high": 2447.13, "low": 2436.57, "close": 2438.31, "volume": 1.6963, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 2439.8, "high": 2444.34, "low": 2434.71, "close": 2438.65, "volume": 0.62, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 2438.1, "high": 2439.29, "low": 2420.83, "close": 2424.45, "volume": 2.7338, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 2426.26, "high": 2436.77, "low": 2416.86, "close": 2433.82, "volume": 2.138, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 2435.85, "high": 2435.85, "low": 2411.76, "close": 2427.88, "volume": 6.2197, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 2424.4, "high": 2429.8, "low": 2422.76, "close": 2426.68, "volume": 0.8421, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 2426.41, "high": 2435.09, "low": 2420.03, "close": 2434.17, "volume": 1.2293, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 2433.75, "high": 2433.75, "low": 2429.16, "close": 2431.15, "volume": 0.4561, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 2430.54, "high": 2439.09, "low": 2430.54, "close": 2439.01, "volume": 0.6173, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 2439.75, "high": 2441.03, "low": 2430.76, "close": 2432.88, "volume": 17.6568, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 2430.48, "high": 2448.76, "low": 2422.25, "close": 2448.76, "volume": 3.2938, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 2449.89, "high": 2452.82, "low": 2416.05, "close": 2433.21, "volume": 2.7059, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 2433.85, "high": 2440.29, "low": 2402.94, "close": 2417.21, "volume": 3.5071, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 2418.37, "high": 2449.89, "low": 2413.35, "close": 2445.56, "volume": 2.6195, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 2443.57, "high": 2443.57, "low": 2428.41, "close": 2441.28, "volume": 1.6105, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 2442.48, "high": 2455.36, "low": 2429.43, "close": 2435.24, "volume": 2.6955, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 2432.12, "high": 2443.21, "low": 2426.4, "close": 2440.21, "volume": 2.4886, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 2437.21, "high": 2442.73, "low": 2437.15, "close": 2442.4, "volume": 0.95, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 2442.23, "high": 2465.66, "low": 2441.94, "close": 2457.49, "volume": 3.1926, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 2456.16, "high": 2457.74, "low": 2440.72, "close": 2440.72, "volume": 1.5273, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 2442.26, "high": 2446.27, "low": 2433.59, "close": 2441.67, "volume": 3.6542, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 2441.67, "high": 2444.51, "low": 2423.8, "close": 2434.84, "volume": 22.2735, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 2436.66, "high": 2471.76, "low": 2435.71, "close": 2463.14, "volume": 13.4901, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 2463.48, "high": 2463.48, "low": 2448.31, "close": 2448.31, "volume": 2.5904, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 2448.03, "high": 2453.44, "low": 2442.06, "close": 2445.98, "volume": 2.1617, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 2445.95, "high": 2446.23, "low": 2439.83, "close": 2445.74, "volume": 1.4281, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 2446.21, "high": 2449.88, "low": 2441.91, "close": 2449.87, "volume": 1.7835, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 2447.19, "high": 2451.42, "low": 2441.04, "close": 2444.02, "volume": 5.9229, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 2443.92, "high": 2443.92, "low": 2432.7, "close": 2435.94, "volume": 0.4611, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 2437.71, "high": 2437.71, "low": 2431.14, "close": 2431.68, "volume": 2.024, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 2434.32, "high": 2436.58, "low": 2429.02, "close": 2436.34, "volume": 0.0804, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 2435.57, "high": 2437.88, "low": 2427.58, "close": 2432.88, "volume": 1.2364, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 2433.04, "high": 2441.14, "low": 2432.32, "close": 2439.62, "volume": 0.7634, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 2440.72, "high": 2443.07, "low": 2427.22, "close": 2432.46, "volume": 1.0096, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 2434.6, "high": 2435.69, "low": 2423.65, "close": 2430.79, "volume": 0.976, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 2430.93, "high": 2442.35, "low": 2426.93, "close": 2433.14, "volume": 2.3665, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 2437.98, "high": 2468.72, "low": 2437.69, "close": 2459.61, "volume": 15.6227, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 2461.3, "high": 2461.3, "low": 2430.29, "close": 2434.78, "volume": 2.1891, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 2431.91, "high": 2440.64, "low": 2429.74, "close": 2434.38, "volume": 1.8054, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 2433.04, "high": 2434.8, "low": 2410.0, "close": 2414.26, "volume": 11.9218, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 2414.08, "high": 2421.34, "low": 2409.04, "close": 2418.54, "volume": 0.9051, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 2417.44, "high": 2417.44, "low": 2354.99, "close": 2366.85, "volume": 25.6509, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 2366.4, "high": 2381.73, "low": 2351.87, "close": 2378.75, "volume": 4.7734, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 2377.9, "high": 2378.31, "low": 2365.59, "close": 2373.86, "volume": 9.5359, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 2373.75, "high": 2376.32, "low": 2365.44, "close": 2368.1, "volume": 2.3846, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 2371.86, "high": 2381.25, "low": 2367.12, "close": 2376.45, "volume": 2.6722, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 2376.62, "high": 2400.0, "low": 2376.62, "close": 2392.83, "volume": 1.3932, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 2392.68, "high": 2398.73, "low": 2391.23, "close": 2394.01, "volume": 0.5274, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 2395.79, "high": 2397.67, "low": 2393.91, "close": 2394.0, "volume": 0.4204, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 2395.29, "high": 2399.05, "low": 2394.21, "close": 2396.89, "volume": 0.5194, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 2395.98, "high": 2410.1, "low": 2392.0, "close": 2403.79, "volume": 7.6495, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 2404.94, "high": 2407.75, "low": 2402.25, "close": 2406.65, "volume": 0.3043, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 2405.14, "high": 2405.83, "low": 2395.44, "close": 2396.03, "volume": 0.3083, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 2397.68, "high": 2397.68, "low": 2382.79, "close": 2382.79, "volume": 0.8619, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 2384.79, "high": 2385.41, "low": 2371.07, "close": 2384.37, "volume": 16.7425, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 2387.62, "high": 2396.9, "low": 2385.74, "close": 2394.07, "volume": 1.2648, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 2395.08, "high": 2405.47, "low": 2394.79, "close": 2405.47, "volume": 5.4146, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 2405.64, "high": 2405.88, "low": 2377.66, "close": 2387.61, "volume": 8.6151, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 2386.45, "high": 2393.22, "low": 2374.45, "close": 2384.26, "volume": 11.217, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 2386.45, "high": 2386.45, "low": 2370.06, "close": 2381.89, "volume": 8.2325, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 2379.77, "high": 2403.77, "low": 2376.58, "close": 2401.81, "volume": 11.9005, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 2401.84, "high": 2419.11, "low": 2392.96, "close": 2393.5, "volume": 6.8232, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 2394.46, "high": 2396.11, "low": 2367.56, "close": 2371.71, "volume": 5.0067, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 2372.28, "high": 2372.28, "low": 2332.21, "close": 2356.2, "volume": 27.6472, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 2356.55, "high": 2368.78, "low": 2351.34, "close": 2367.44, "volume": 1.3274, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 2368.73, "high": 2375.18, "low": 2360.29, "close": 2368.86, "volume": 6.09, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 2367.42, "high": 2382.5, "low": 2363.99, "close": 2382.2, "volume": 2.1614, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 2384.61, "high": 2385.03, "low": 2373.25, "close": 2378.3, "volume": 0.3755, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 2381.01, "high": 2386.31, "low": 2380.14, "close": 2384.36, "volume": 1.4842, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 2384.99, "high": 2390.32, "low": 2381.85, "close": 2386.49, "volume": 2.4557, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 2385.84, "high": 2413.76, "low": 2383.53, "close": 2405.81, "volume": 7.8315, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 2406.88, "high": 2406.88, "low": 2394.73, "close": 2400.64, "volume": 2.9682, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 2401.71, "high": 2414.66, "low": 2401.71, "close": 2411.8, "volume": 2.327, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 2413.09, "high": 2413.09, "low": 2406.52, "close": 2409.29, "volume": 0.9287, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 2410.49, "high": 2411.59, "low": 2404.72, "close": 2406.57, "volume": 0.7504, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 2408.33, "high": 2417.07, "low": 2405.0, "close": 2413.08, "volume": 1.1814, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 2410.89, "high": 2413.78, "low": 2407.28, "close": 2407.28, "volume": 0.3562, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 2406.6, "high": 2409.32, "low": 2404.35, "close": 2404.35, "volume": 0.4685, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 2404.03, "high": 2418.19, "low": 2404.03, "close": 2415.94, "volume": 0.4259, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 2418.8, "high": 2425.08, "low": 2410.23, "close": 2415.45, "volume": 0.5695, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 2414.25, "high": 2421.1, "low": 2411.31, "close": 2416.73, "volume": 2.8066, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 2417.1, "high": 2425.52, "low": 2417.1, "close": 2422.59, "volume": 2.1426, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 2423.16, "high": 2437.2, "low": 2417.97, "close": 2431.88, "volume": 7.3048, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 2431.54, "high": 2438.24, "low": 2425.57, "close": 2432.15, "volume": 2.8552, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 2431.37, "high": 2451.03, "low": 2431.37, "close": 2444.86, "volume": 10.0412, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 2443.32, "high": 2448.43, "low": 2435.86, "close": 2439.76, "volume": 7.0775, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 2439.38, "high": 2450.27, "low": 2435.28, "close": 2450.27, "volume": 5.065, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 2448.6, "high": 2448.6, "low": 2441.36, "close": 2442.99, "volume": 2.8441, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 2446.38, "high": 2467.66, "low": 2443.57, "close": 2458.14, "volume": 49.9958, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 2457.39, "high": 2459.06, "low": 2450.82, "close": 2454.27, "volume": 16.3356, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 2454.26, "high": 2456.79, "low": 2447.34, "close": 2451.68, "volume": 4.8173, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 2449.55, "high": 2449.55, "low": 2437.94, "close": 2439.17, "volume": 18.9859, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 2438.56, "high": 2442.68, "low": 2433.27, "close": 2436.97, "volume": 1.1925, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 2439.4, "high": 2441.78, "low": 2432.7, "close": 2440.23, "volume": 15.35, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 2443.17, "high": 2445.77, "low": 2439.17, "close": 2442.3, "volume": 4.125, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 2443.43, "high": 2445.2, "low": 2436.87, "close": 2437.41, "volume": 20.5807, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 2437.41, "high": 2440.08, "low": 2437.32, "close": 2438.59, "volume": 1.1958, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 2439.01, "high": 2449.36, "low": 2438.39, "close": 2444.88, "volume": 1.7155, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 2446.11, "high": 2447.23, "low": 2443.71, "close": 2447.23, "volume": 0.6334, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 2446.04, "high": 2448.69, "low": 2444.7, "close": 2444.7, "volume": 1.1502, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 2444.89, "high": 2445.06, "low": 2442.37, "close": 2442.62, "volume": 0.0298, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 2445.12, "high": 2445.12, "low": 2443.53, "close": 2443.53, "volume": 0.4692, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 2444.55, "high": 2446.43, "low": 2444.1, "close": 2444.86, "volume": 0.1754, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 2443.47, "high": 2453.21, "low": 2443.47, "close": 2452.65, "volume": 0.4288, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 2452.84, "high": 2463.0, "low": 2452.84, "close": 2453.47, "volume": 17.4894, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 2452.38, "high": 2459.56, "low": 2448.04, "close": 2457.81, "volume": 1.7819, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 2459.33, "high": 2461.86, "low": 2455.93, "close": 2460.22, "volume": 0.3144, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 2460.24, "high": 2478.56, "low": 2459.18, "close": 2472.2, "volume": 10.4874, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 2469.02, "high": 2483.48, "low": 2466.57, "close": 2470.84, "volume": 1.4711, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 2472.48, "high": 2484.85, "low": 2472.34, "close": 2473.02, "volume": 1.774, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 2471.2, "high": 2478.72, "low": 2470.07, "close": 2474.56, "volume": 0.8245, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 2475.81, "high": 2480.67, "low": 2467.4, "close": 2470.65, "volume": 0.3279, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 2473.17, "high": 2474.53, "low": 2469.12, "close": 2470.43, "volume": 3.0169, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 2471.0, "high": 2472.2, "low": 2469.77, "close": 2470.87, "volume": 15.4708, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 2472.78, "high": 2477.57, "low": 2472.78, "close": 2477.57, "volume": 0.2016, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 2477.95, "high": 2479.97, "low": 2468.86, "close": 2479.97, "volume": 61.567, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 2479.97, "high": 2479.97, "low": 2470.71, "close": 2471.83, "volume": 19.8984, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 2471.81, "high": 2477.42, "low": 2467.69, "close": 2470.63, "volume": 13.3312, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 2470.37, "high": 2472.37, "low": 2464.86, "close": 2467.44, "volume": 2.411, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 2467.44, "high": 2468.92, "low": 2465.69, "close": 2468.22, "volume": 3.5305, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 2470.08, "high": 2470.08, "low": 2451.96, "close": 2458.12, "volume": 5.5745, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 2457.49, "high": 2463.34, "low": 2457.49, "close": 2463.33, "volume": 0.6832, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 2461.47, "high": 2466.59, "low": 2461.47, "close": 2464.88, "volume": 0.5728, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 2462.48, "high": 2467.04, "low": 2462.48, "close": 2463.0, "volume": 1.5839, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 2464.86, "high": 2464.86, "low": 2459.25, "close": 2462.41, "volume": 0.2395, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 2462.71, "high": 2465.89, "low": 2459.93, "close": 2459.96, "volume": 1.3651, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 2460.32, "high": 2465.37, "low": 2460.32, "close": 2464.54, "volume": 0.0331, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 2465.43, "high": 2467.6, "low": 2462.97, "close": 2464.69, "volume": 0.0398, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 2463.08, "high": 2463.89, "low": 2458.0, "close": 2461.42, "volume": 0.0234, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 2463.12, "high": 2465.75, "low": 2460.59, "close": 2465.75, "volume": 0.0252, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 2468.48, "high": 2468.94, "low": 2460.47, "close": 2462.75, "volume": 4.1344, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 2460.99, "high": 2461.59, "low": 2445.07, "close": 2446.43, "volume": 1.9495, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 2446.18, "high": 2450.62, "low": 2437.2, "close": 2439.78, "volume": 1.8938, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 2439.72, "high": 2456.36, "low": 2438.1, "close": 2452.1, "volume": 7.4091, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 2452.12, "high": 2459.48, "low": 2443.62, "close": 2447.54, "volume": 1.1966, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 2446.56, "high": 2450.9, "low": 2441.2, "close": 2445.96, "volume": 1.1189, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 2447.92, "high": 2458.49, "low": 2447.92, "close": 2456.25, "volume": 1.1519, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 2455.17, "high": 2457.08, "low": 2452.73, "close": 2455.97, "volume": 0.9644, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 2459.23, "high": 2466.01, "low": 2457.26, "close": 2463.57, "volume": 1.1209, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 2466.01, "high": 2479.95, "low": 2465.04, "close": 2465.41, "volume": 2.4165, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 2464.49, "high": 2469.18, "low": 2461.02, "close": 2469.18, "volume": 2.8509, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 2465.3, "high": 2465.3, "low": 2448.37, "close": 2455.11, "volume": 1.4769, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 2453.61, "high": 2460.48, "low": 2450.89, "close": 2453.15, "volume": 0.2097, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 2452.53, "high": 2452.53, "low": 2443.67, "close": 2449.56, "volume": 2.0906, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 2450.23, "high": 2514.59, "low": 2450.23, "close": 2507.3, "volume": 14.8796, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 2511.27, "high": 2540.0, "low": 2511.27, "close": 2539.29, "volume": 47.2129, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 2540.0, "high": 2542.06, "low": 2509.83, "close": 2526.92, "volume": 6.449, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 2531.91, "high": 2533.78, "low": 2525.06, "close": 2525.39, "volume": 2.1517, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 2523.83, "high": 2537.12, "low": 2507.46, "close": 2528.72, "volume": 12.9573, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 2529.07, "high": 2533.43, "low": 2521.62, "close": 2523.93, "volume": 4.1065, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 2523.5, "high": 2532.56, "low": 2520.06, "close": 2532.56, "volume": 0.0565, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 2532.83, "high": 2540.13, "low": 2527.43, "close": 2536.88, "volume": 2.891, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 2540.13, "high": 2542.0, "low": 2532.5, "close": 2532.5, "volume": 0.7341, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 2533.86, "high": 2556.98, "low": 2533.86, "close": 2552.04, "volume": 16.1796, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 2552.05, "high": 2574.23, "low": 2549.93, "close": 2567.71, "volume": 30.9017, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 2570.15, "high": 2627.4, "low": 2569.08, "close": 2617.47, "volume": 25.493, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 2617.49, "high": 2636.18, "low": 2612.01, "close": 2631.29, "volume": 43.8759, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 2631.29, "high": 2632.43, "low": 2613.83, "close": 2619.44, "volume": 2.8336, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 2619.44, "high": 2630.92, "low": 2615.0, "close": 2627.55, "volume": 12.6415, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 2628.26, "high": 2628.26, "low": 2622.1, "close": 2624.4, "volume": 6.5268, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 2623.28, "high": 2628.26, "low": 2614.92, "close": 2618.18, "volume": 5.6708, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 2616.4, "high": 2628.26, "low": 2613.75, "close": 2622.1, "volume": 11.161, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 2625.73, "high": 2625.73, "low": 2614.96, "close": 2617.73, "volume": 2.9182, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 2617.77, "high": 2639.0, "low": 2617.77, "close": 2639.0, "volume": 38.7223, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 2639.0, "high": 2642.8, "low": 2624.42, "close": 2628.53, "volume": 9.8786, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 2628.53, "high": 2632.0, "low": 2619.6, "close": 2622.98, "volume": 5.2709, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 2624.03, "high": 2631.47, "low": 2618.7, "close": 2625.6, "volume": 12.7674, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 2625.03, "high": 2630.45, "low": 2621.92, "close": 2624.58, "volume": 1.7106, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 2624.8, "high": 2624.8, "low": 2610.18, "close": 2612.35, "volume": 5.8927, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 2614.31, "high": 2615.0, "low": 2604.15, "close": 2610.21, "volume": 1.9073, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 2610.21, "high": 2610.21, "low": 2591.03, "close": 2595.16, "volume": 1.7664, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 2591.59, "high": 2605.76, "low": 2587.52, "close": 2602.18, "volume": 10.5043, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 2606.46, "high": 2615.0, "low": 2604.21, "close": 2611.58, "volume": 1.8728, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 2614.99, "high": 2615.0, "low": 2611.58, "close": 2612.4, "volume": 0.2424, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 2611.79, "high": 2615.0, "low": 2607.87, "close": 2610.38, "volume": 0.0428, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 2609.45, "high": 2615.0, "low": 2607.43, "close": 2614.89, "volume": 0.2191, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 2609.59, "high": 2609.59, "low": 2580.76, "close": 2581.22, "volume": 4.3116, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 2586.79, "high": 2604.85, "low": 2581.52, "close": 2601.88, "volume": 1.2504, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 2601.85, "high": 2665.0, "low": 2597.34, "close": 2664.99, "volume": 28.3737, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 2657.55, "high": 2674.0, "low": 2564.66, "close": 2573.68, "volume": 71.5094, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 2573.42, "high": 2586.61, "low": 2538.75, "close": 2574.02, "volume": 51.6279, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 2574.02, "high": 2616.9, "low": 2571.7, "close": 2595.03, "volume": 7.1988, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 2594.53, "high": 2599.44, "low": 2577.15, "close": 2583.45, "volume": 24.3961, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 2580.72, "high": 2602.31, "low": 2580.72, "close": 2594.69, "volume": 10.8196, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 2594.68, "high": 2597.23, "low": 2581.88, "close": 2589.81, "volume": 4.4739, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 2594.46, "high": 2594.46, "low": 2564.66, "close": 2571.17, "volume": 12.951, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 2571.17, "high": 2589.22, "low": 2570.8, "close": 2588.66, "volume": 0.3113, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 2590.14, "high": 2601.01, "low": 2587.19, "close": 2594.01, "volume": 4.3135, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 2595.29, "high": 2606.4, "low": 2591.12, "close": 2604.24, "volume": 2.5887, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 2606.4, "high": 2607.53, "low": 2595.38, "close": 2597.52, "volume": 1.1552, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 2597.41, "high": 2621.53, "low": 2591.56, "close": 2617.47, "volume": 4.849, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 2617.47, "high": 2628.35, "low": 2617.47, "close": 2621.78, "volume": 2.7837, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 2620.24, "high": 2622.55, "low": 2613.15, "close": 2619.1, "volume": 2.4675, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 2619.1, "high": 2620.34, "low": 2605.04, "close": 2613.6, "volume": 1.5543, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 2613.48, "high": 2622.19, "low": 2607.3, "close": 2620.49, "volume": 2.6853, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 2617.52, "high": 2621.16, "low": 2606.55, "close": 2610.43, "volume": 0.6166, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 2607.1, "high": 2607.44, "low": 2600.79, "close": 2605.09, "volume": 0.5826, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 2609.55, "high": 2614.32, "low": 2608.35, "close": 2611.87, "volume": 1.0415, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 2610.64, "high": 2620.56, "low": 2609.92, "close": 2615.96, "volume": 0.2508, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 2621.0, "high": 2624.63, "low": 2612.68, "close": 2615.37, "volume": 0.6314, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 2618.04, "high": 2639.99, "low": 2611.5, "close": 2636.39, "volume": 3.6007, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 2631.87, "high": 2646.15, "low": 2625.83, "close": 2628.0, "volume": 1.8144, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 2627.56, "high": 2635.0, "low": 2601.76, "close": 2608.38, "volume": 7.4873, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 2608.3, "high": 2642.61, "low": 2597.37, "close": 2602.63, "volume": 16.4162, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 2606.38, "high": 2615.99, "low": 2600.0, "close": 2609.18, "volume": 11.3717, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 2608.34, "high": 2616.92, "low": 2592.09, "close": 2616.92, "volume": 1.9152, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 2617.09, "high": 2626.66, "low": 2611.47, "close": 2620.18, "volume": 1.1501, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 2620.46, "high": 2626.33, "low": 2615.67, "close": 2615.67, "volume": 0.9073, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 2615.9, "high": 2619.47, "low": 2610.77, "close": 2610.94, "volume": 3.3148, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 2611.01, "high": 2625.5, "low": 2611.01, "close": 2617.84, "volume": 1.7722, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 2620.14, "high": 2622.2, "low": 2611.55, "close": 2613.92, "volume": 0.5692, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 2612.23, "high": 2624.47, "low": 2612.22, "close": 2619.65, "volume": 0.2398, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 2623.14, "high": 2623.14, "low": 2610.69, "close": 2610.69, "volume": 2.6783, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 2610.77, "high": 2625.22, "low": 2609.54, "close": 2617.8, "volume": 1.2396, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 2621.14, "high": 2641.8, "low": 2613.19, "close": 2640.47, "volume": 6.572, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 2640.3, "high": 2640.97, "low": 2617.99, "close": 2621.7, "volume": 1.3546, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 2622.37, "high": 2643.18, "low": 2622.19, "close": 2640.13, "volume": 11.0824, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 2639.19, "high": 2645.58, "low": 2627.0, "close": 2628.25, "volume": 6.0434, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 2626.78, "high": 2636.83, "low": 2626.77, "close": 2627.65, "volume": 1.6553, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 2628.11, "high": 2635.84, "low": 2621.42, "close": 2626.39, "volume": 0.5826, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 2625.71, "high": 2628.23, "low": 2620.39, "close": 2626.23, "volume": 1.1565, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 2628.25, "high": 2629.49, "low": 2617.34, "close": 2624.85, "volume": 1.6152, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 2625.65, "high": 2626.59, "low": 2617.94, "close": 2617.94, "volume": 0.8837, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 2619.9, "high": 2620.56, "low": 2600.79, "close": 2616.26, "volume": 10.136, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 2614.35, "high": 2617.12, "low": 2597.58, "close": 2600.22, "volume": 3.6598, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 2600.19, "high": 2613.75, "low": 2596.39, "close": 2613.75, "volume": 1.2291, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 2613.11, "high": 2618.07, "low": 2592.7, "close": 2604.11, "volume": 11.7855, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 2604.05, "high": 2608.04, "low": 2585.22, "close": 2607.4, "volume": 16.6925, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 2605.83, "high": 2632.45, "low": 2602.95, "close": 2629.27, "volume": 8.2825, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 2628.97, "high": 2628.97, "low": 2608.51, "close": 2612.64, "volume": 1.7191, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 2613.92, "high": 2618.65, "low": 2600.83, "close": 2607.18, "volume": 5.4548, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 2605.28, "high": 2606.44, "low": 2576.77, "close": 2588.69, "volume": 4.3156, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 2587.45, "high": 2598.66, "low": 2583.05, "close": 2595.52, "volume": 2.3345, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 2596.22, "high": 2605.22, "low": 2596.21, "close": 2599.0, "volume": 2.4506, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 2601.69, "high": 2605.36, "low": 2597.71, "close": 2605.36, "volume": 1.3921, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 2603.09, "high": 2614.72, "low": 2603.09, "close": 2612.77, "volume": 7.9438, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 2606.87, "high": 2609.02, "low": 2601.47, "close": 2605.93, "volume": 1.918, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 2605.84, "high": 2606.8, "low": 2597.37, "close": 2598.09, "volume": 1.2796, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 2596.49, "high": 2648.59, "low": 2596.49, "close": 2642.67, "volume": 10.2058, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 2644.85, "high": 2645.99, "low": 2627.63, "close": 2633.97, "volume": 3.2099, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 2631.51, "high": 2631.51, "low": 2610.18, "close": 2611.04, "volume": 1.7788, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 2610.93, "high": 2621.44, "low": 2610.93, "close": 2614.28, "volume": 0.9508, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 2614.72, "high": 2627.38, "low": 2614.72, "close": 2625.07, "volume": 5.8953, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 2624.78, "high": 2636.31, "low": 2624.06, "close": 2624.61, "volume": 0.826, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 2627.92, "high": 2641.8, "low": 2627.43, "close": 2641.49, "volume": 11.5395, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 2641.47, "high": 2646.6, "low": 2635.61, "close": 2640.26, "volume": 10.6176, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 2639.17, "high": 2639.95, "low": 2623.93, "close": 2625.49, "volume": 5.6396, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 2628.47, "high": 2630.24, "low": 2627.0, "close": 2628.48, "volume": 1.216, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 2628.17, "high": 2630.82, "low": 2622.54, "close": 2623.02, "volume": 1.1738, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 2620.71, "high": 2625.16, "low": 2613.75, "close": 2615.33, "volume": 0.8046, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 2617.35, "high": 2629.43, "low": 2612.28, "close": 2621.32, "volume": 18.5538, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 2625.49, "high": 2646.3, "low": 2619.63, "close": 2639.92, "volume": 6.9226, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 2643.29, "high": 2660.0, "low": 2639.39, "close": 2655.97, "volume": 6.7718, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 2652.86, "high": 2652.86, "low": 2630.6, "close": 2651.71, "volume": 6.5497, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 2647.61, "high": 2651.38, "low": 2641.14, "close": 2648.88, "volume": 18.4907, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 2644.54, "high": 2674.0, "low": 2643.93, "close": 2664.79, "volume": 6.0335, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 2661.79, "high": 2668.62, "low": 2649.55, "close": 2653.26, "volume": 8.3753, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 2651.0, "high": 2652.42, "low": 2643.54, "close": 2644.62, "volume": 3.2513, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 2644.29, "high": 2649.14, "low": 2637.25, "close": 2643.33, "volume": 5.0705, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 2642.44, "high": 2643.36, "low": 2634.36, "close": 2638.13, "volume": 1.3432, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 2638.42, "high": 2644.06, "low": 2638.42, "close": 2640.44, "volume": 1.0951, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 2640.5, "high": 2642.21, "low": 2635.53, "close": 2637.7, "volume": 1.4474, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 2640.72, "high": 2645.89, "low": 2635.61, "close": 2638.74, "volume": 24.0242, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 2637.88, "high": 2645.9, "low": 2634.97, "close": 2645.77, "volume": 1.0445, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 2645.21, "high": 2662.77, "low": 2645.21, "close": 2647.98, "volume": 1.5008, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 2647.79, "high": 2650.82, "low": 2643.0, "close": 2643.0, "volume": 1.5619, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 2642.57, "high": 2648.23, "low": 2642.53, "close": 2648.23, "volume": 0.3147, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 2645.02, "high": 2646.26, "low": 2642.1, "close": 2645.65, "volume": 0.1386, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 2645.76, "high": 2645.76, "low": 2638.73, "close": 2639.23, "volume": 2.9293, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 2643.7, "high": 2645.94, "low": 2643.7, "close": 2644.66, "volume": 1.385, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 2645.09, "high": 2648.13, "low": 2643.66, "close": 2643.66, "volume": 1.3445, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 2644.18, "high": 2646.55, "low": 2641.52, "close": 2642.92, "volume": 1.783, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 2641.19, "high": 2644.63, "low": 2632.0, "close": 2633.68, "volume": 2.3714, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 2631.04, "high": 2641.23, "low": 2631.0, "close": 2638.98, "volume": 1.5113, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 2639.45, "high": 2639.45, "low": 2634.49, "close": 2634.85, "volume": 1.4952, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 2638.33, "high": 2650.24, "low": 2636.33, "close": 2648.39, "volume": 0.2027, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 2650.67, "high": 2654.09, "low": 2642.69, "close": 2644.24, "volume": 3.1144, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 2645.55, "high": 2645.55, "low": 2638.45, "close": 2638.7, "volume": 1.0921, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 2638.41, "high": 2643.93, "low": 2636.56, "close": 2639.74, "volume": 5.4992, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 2640.06, "high": 2641.9, "low": 2638.0, "close": 2640.54, "volume": 16.9737, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 2639.51, "high": 2644.08, "low": 2639.5, "close": 2639.68, "volume": 0.1887, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 2641.9, "high": 2648.21, "low": 2640.92, "close": 2643.5, "volume": 2.458, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 2646.09, "high": 2649.79, "low": 2644.08, "close": 2644.08, "volume": 3.1308, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 2643.22, "high": 2653.73, "low": 2642.82, "close": 2651.1, "volume": 1.5008, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 2649.3, "high": 2653.01, "low": 2646.78, "close": 2647.85, "volume": 1.9247, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 2648.72, "high": 2654.03, "low": 2641.07, "close": 2643.75, "volume": 2.4436, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 2641.61, "high": 2642.63, "low": 2636.57, "close": 2640.88, "volume": 9.4616, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 2640.53, "high": 2644.37, "low": 2636.8, "close": 2639.91, "volume": 2.6852, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 2639.18, "high": 2640.94, "low": 2635.84, "close": 2638.84, "volume": 0.6352, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 2640.04, "high": 2644.08, "low": 2639.56, "close": 2642.25, "volume": 0.541, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 2643.38, "high": 2646.25, "low": 2641.51, "close": 2641.54, "volume": 7.1238, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 2639.22, "high": 2650.31, "low": 2639.22, "close": 2648.5, "volume": 0.9227, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 2648.04, "high": 2648.04, "low": 2644.13, "close": 2644.13, "volume": 3.3236, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 2644.26, "high": 2649.22, "low": 2642.4, "close": 2642.43, "volume": 5.8346, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 2646.0, "high": 2646.51, "low": 2642.2, "close": 2645.47, "volume": 3.0427, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 2648.94, "high": 2648.94, "low": 2645.0, "close": 2646.49, "volume": 3.4087, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 2646.41, "high": 2648.0, "low": 2643.87, "close": 2648.0, "volume": 4.9438, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 2648.94, "high": 2654.32, "low": 2646.68, "close": 2649.25, "volume": 1.7616, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 2645.95, "high": 2658.76, "low": 2643.69, "close": 2656.64, "volume": 3.0437, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 2660.1, "high": 2716.95, "low": 2656.66, "close": 2707.91, "volume": 14.7596, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 2707.91, "high": 2709.82, "low": 2684.76, "close": 2704.77, "volume": 17.3809, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 2707.68, "high": 2708.02, "low": 2693.13, "close": 2693.13, "volume": 26.3543, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 2693.85, "high": 2695.85, "low": 2688.07, "close": 2695.0, "volume": 15.4581, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 2693.52, "high": 2703.81, "low": 2693.52, "close": 2701.14, "volume": 12.7706, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 2701.08, "high": 2701.5, "low": 2692.85, "close": 2698.43, "volume": 4.39, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 2698.56, "high": 2715.0, "low": 2697.2, "close": 2712.13, "volume": 12.2372, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 2713.31, "high": 2715.0, "low": 2704.89, "close": 2713.7, "volume": 13.1739, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 2713.73, "high": 2750.0, "low": 2708.45, "close": 2743.51, "volume": 36.2396, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 2743.5, "high": 2750.0, "low": 2739.98, "close": 2743.06, "volume": 0.9855, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 2744.3, "high": 2761.0, "low": 2742.36, "close": 2743.93, "volume": 23.5947, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 2743.95, "high": 2754.28, "low": 2742.95, "close": 2746.05, "volume": 4.4924, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 2744.1, "high": 2747.96, "low": 2730.34, "close": 2732.45, "volume": 10.5429, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 2733.37, "high": 2737.38, "low": 2727.99, "close": 2734.52, "volume": 5.3448, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 2734.55, "high": 2734.55, "low": 2727.99, "close": 2734.36, "volume": 2.6967, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 2738.02, "high": 2739.74, "low": 2732.99, "close": 2736.34, "volume": 3.5837, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 2736.33, "high": 2740.65, "low": 2725.51, "close": 2727.45, "volume": 0.6509, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 2727.78, "high": 2730.88, "low": 2722.99, "close": 2723.44, "volume": 6.4853, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 2727.95, "high": 2729.2, "low": 2715.97, "close": 2717.29, "volume": 3.0026, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 2716.87, "high": 2719.15, "low": 2701.45, "close": 2707.04, "volume": 1.1782, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 2709.86, "high": 2713.86, "low": 2706.56, "close": 2708.91, "volume": 5.6162, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 2708.45, "high": 2712.8, "low": 2702.84, "close": 2704.03, "volume": 1.2055, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 2703.87, "high": 2709.52, "low": 2687.77, "close": 2695.74, "volume": 15.8785, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 2698.08, "high": 2699.91, "low": 2664.12, "close": 2671.05, "volume": 22.0723, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 2671.89, "high": 2684.67, "low": 2660.0, "close": 2670.21, "volume": 17.6685, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 2670.74, "high": 2678.32, "low": 2661.44, "close": 2678.14, "volume": 16.5229, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 2680.41, "high": 2680.41, "low": 2656.98, "close": 2670.99, "volume": 7.2656, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 2672.04, "high": 2681.99, "low": 2670.84, "close": 2673.4, "volume": 5.4545, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 2671.99, "high": 2674.63, "low": 2660.27, "close": 2668.45, "volume": 6.5905, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 2668.49, "high": 2683.24, "low": 2667.0, "close": 2681.6, "volume": 1.5262, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 2679.74, "high": 2679.74, "low": 2672.0, "close": 2677.17, "volume": 7.2091, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 2676.56, "high": 2681.22, "low": 2673.38, "close": 2676.2, "volume": 0.6647, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 2676.71, "high": 2682.31, "low": 2675.74, "close": 2678.0, "volume": 1.9224, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 2673.4, "high": 2674.53, "low": 2661.08, "close": 2662.46, "volume": 2.6543, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 2660.27, "high": 2669.04, "low": 2617.33, "close": 2638.58, "volume": 48.3363, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 2634.52, "high": 2646.82, "low": 2626.11, "close": 2644.63, "volume": 25.8591, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 2645.62, "high": 2655.12, "low": 2633.77, "close": 2636.76, "volume": 15.0682, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 2637.45, "high": 2644.9, "low": 2634.89, "close": 2642.65, "volume": 12.2334, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 2640.18, "high": 2641.02, "low": 2636.67, "close": 2640.94, "volume": 3.2507, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 2640.93, "high": 2648.19, "low": 2639.69, "close": 2643.87, "volume": 13.1176, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 2644.3, "high": 2657.74, "low": 2644.3, "close": 2654.29, "volume": 8.0968, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 2653.52, "high": 2655.91, "low": 2647.15, "close": 2647.15, "volume": 3.4871, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 2648.6, "high": 2648.6, "low": 2629.54, "close": 2632.67, "volume": 18.6645, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 2632.88, "high": 2632.88, "low": 2614.63, "close": 2622.52, "volume": 24.3173, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 2622.49, "high": 2633.24, "low": 2622.49, "close": 2631.99, "volume": 10.8456, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 2634.2, "high": 2639.2, "low": 2632.7, "close": 2635.29, "volume": 8.5586, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 2632.18, "high": 2643.04, "low": 2619.89, "close": 2623.57, "volume": 20.8629, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 2622.34, "high": 2631.95, "low": 2605.64, "close": 2619.89, "volume": 32.7201, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 2617.23, "high": 2641.46, "low": 2615.39, "close": 2641.46, "volume": 38.5325, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 2641.44, "high": 2641.79, "low": 2617.99, "close": 2625.67, "volume": 12.0791, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 2622.25, "high": 2627.76, "low": 2606.66, "close": 2608.79, "volume": 14.7406, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 2608.78, "high": 2626.71, "low": 2608.77, "close": 2626.01, "volume": 27.8882, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 2625.97, "high": 2629.54, "low": 2621.62, "close": 2622.7, "volume": 11.9702, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 2622.46, "high": 2631.15, "low": 2622.46, "close": 2627.58, "volume": 5.0662, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 2625.51, "high": 2635.34, "low": 2625.51, "close": 2632.67, "volume": 7.2513, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 2632.94, "high": 2636.46, "low": 2630.09, "close": 2633.42, "volume": 12.5159, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 2632.94, "high": 2643.72, "low": 2632.94, "close": 2637.34, "volume": 24.4765, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 2637.3, "high": 2637.3, "low": 2618.9, "close": 2621.11, "volume": 6.1514, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 2619.84, "high": 2626.6, "low": 2611.14, "close": 2616.23, "volume": 17.589, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 2612.8, "high": 2625.2, "low": 2612.8, "close": 2624.75, "volume": 9.4238, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 2624.67, "high": 2624.67, "low": 2611.0, "close": 2613.42, "volume": 6.0667, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 2612.74, "high": 2616.91, "low": 2602.41, "close": 2613.4, "volume": 10.3724, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 2613.75, "high": 2620.08, "low": 2611.86, "close": 2616.51, "volume": 16.1809, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 2614.56, "high": 2619.33, "low": 2610.31, "close": 2613.73, "volume": 10.0827, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 2616.33, "high": 2624.21, "low": 2611.4, "close": 2613.07, "volume": 4.9421, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 2613.67, "high": 2615.53, "low": 2602.42, "close": 2604.01, "volume": 5.3812, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 2602.41, "high": 2607.36, "low": 2572.96, "close": 2577.28, "volume": 34.9046, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 2577.69, "high": 2582.64, "low": 2564.66, "close": 2582.5, "volume": 18.1469, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 2579.63, "high": 2586.83, "low": 2578.58, "close": 2582.25, "volume": 7.1083, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 2580.79, "high": 2587.8, "low": 2578.85, "close": 2578.85, "volume": 8.1777, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 2580.16, "high": 2582.68, "low": 2559.26, "close": 2572.74, "volume": 13.6118, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 2572.7, "high": 2586.4, "low": 2569.39, "close": 2580.21, "volume": 22.9477, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 2583.46, "high": 2583.46, "low": 2562.73, "close": 2564.67, "volume": 23.4916, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 2564.63, "high": 2564.63, "low": 2531.54, "close": 2539.29, "volume": 38.1918, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 2540.61, "high": 2542.14, "low": 2488.0, "close": 2491.5, "volume": 76.2016, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 2493.03, "high": 2511.13, "low": 2486.66, "close": 2498.36, "volume": 26.5021, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 2494.71, "high": 2498.25, "low": 2453.65, "close": 2492.37, "volume": 78.8986, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 2492.13, "high": 2513.8, "low": 2488.79, "close": 2511.03, "volume": 25.7806, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 2511.03, "high": 2517.38, "low": 2506.85, "close": 2515.47, "volume": 15.0746, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 2515.29, "high": 2515.29, "low": 2502.23, "close": 2505.94, "volume": 17.2278, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 2505.9, "high": 2515.88, "low": 2505.05, "close": 2512.99, "volume": 33.385, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 2510.0, "high": 2527.99, "low": 2509.0, "close": 2525.09, "volume": 13.2453, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 2525.07, "high": 2548.22, "low": 2510.63, "close": 2548.22, "volume": 27.6146, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 2548.22, "high": 2558.03, "low": 2537.77, "close": 2543.39, "volume": 14.344, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 2545.75, "high": 2555.0, "low": 2541.0, "close": 2552.24, "volume": 19.4086, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 2552.24, "high": 2557.04, "low": 2545.31, "close": 2545.31, "volume": 7.3309, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 2545.31, "high": 2552.15, "low": 2542.72, "close": 2552.0, "volume": 8.6065, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 2553.21, "high": 2558.8, "low": 2550.56, "close": 2556.32, "volume": 11.6347, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 2557.99, "high": 2560.32, "low": 2548.64, "close": 2551.06, "volume": 9.234, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 2547.83, "high": 2553.34, "low": 2543.63, "close": 2544.9, "volume": 10.322, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 2542.46, "high": 2550.32, "low": 2519.3, "close": 2521.36, "volume": 13.5475, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 2521.6, "high": 2528.05, "low": 2511.33, "close": 2520.52, "volume": 9.007, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 2520.25, "high": 2532.62, "low": 2520.25, "close": 2527.21, "volume": 11.2267, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 2527.33, "high": 2532.36, "low": 2522.26, "close": 2529.33, "volume": 7.0045, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 2530.56, "high": 2537.81, "low": 2526.84, "close": 2530.47, "volume": 14.3731, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 2531.21, "high": 2542.0, "low": 2526.19, "close": 2537.12, "volume": 14.2556, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 2535.0, "high": 2535.0, "low": 2515.17, "close": 2525.23, "volume": 25.054, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 2525.23, "high": 2531.22, "low": 2521.65, "close": 2527.18, "volume": 23.4931, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 2525.27, "high": 2529.2, "low": 2509.77, "close": 2517.2, "volume": 8.8175, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 2517.22, "high": 2524.13, "low": 2511.83, "close": 2521.23, "volume": 8.0289, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 2521.23, "high": 2530.65, "low": 2520.84, "close": 2525.53, "volume": 12.2946, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 2524.27, "high": 2540.72, "low": 2524.26, "close": 2536.7, "volume": 20.5732, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 2539.64, "high": 2540.19, "low": 2528.59, "close": 2536.43, "volume": 5.6134, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 2536.4, "high": 2557.93, "low": 2536.4, "close": 2541.03, "volume": 15.099, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 2538.05, "high": 2547.09, "low": 2532.23, "close": 2533.68, "volume": 34.7764, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 2533.61, "high": 2536.29, "low": 2528.73, "close": 2536.29, "volume": 41.2115, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 2536.57, "high": 2536.57, "low": 2521.43, "close": 2523.43, "volume": 5.331, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 2524.2, "high": 2525.45, "low": 2515.42, "close": 2518.28, "volume": 9.2154, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 2518.11, "high": 2522.31, "low": 2510.85, "close": 2520.29, "volume": 11.7275, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 2519.6, "high": 2530.08, "low": 2519.6, "close": 2522.12, "volume": 8.3709, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 2522.27, "high": 2522.3, "low": 2489.19, "close": 2490.0, "volume": 60.3128, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 2490.94, "high": 2499.57, "low": 2487.0, "close": 2495.55, "volume": 14.7939, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 2493.73, "high": 2498.91, "low": 2489.19, "close": 2490.98, "volume": 5.3764, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 2491.88, "high": 2495.74, "low": 2463.36, "close": 2480.58, "volume": 31.3677, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 2481.45, "high": 2517.53, "low": 2479.52, "close": 2516.37, "volume": 32.3783, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 2515.69, "high": 2540.01, "low": 2514.59, "close": 2537.66, "volume": 17.4647, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 2535.99, "high": 2544.37, "low": 2532.68, "close": 2540.98, "volume": 12.3956, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 2539.67, "high": 2545.43, "low": 2537.83, "close": 2545.43, "volume": 2.4636, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 2545.49, "high": 2551.17, "low": 2537.0, "close": 2537.0, "volume": 8.9973, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 2538.89, "high": 2553.85, "low": 2527.04, "close": 2551.96, "volume": 23.7452, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 2551.94, "high": 2562.52, "low": 2535.69, "close": 2540.63, "volume": 27.679, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 2542.66, "high": 2556.39, "low": 2511.83, "close": 2523.3, "volume": 17.0874, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 2522.85, "high": 2535.26, "low": 2513.12, "close": 2529.86, "volume": 20.7519, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 2534.6, "high": 2535.17, "low": 2482.1, "close": 2487.91, "volume": 46.7142, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 2485.92, "high": 2511.75, "low": 2457.0, "close": 2485.11, "volume": 37.4365, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 2484.85, "high": 2488.32, "low": 2471.84, "close": 2474.34, "volume": 21.9853, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 2477.68, "high": 2490.98, "low": 2467.53, "close": 2476.88, "volume": 15.758, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 2478.23, "high": 2493.13, "low": 2478.23, "close": 2492.59, "volume": 19.3624, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 2491.94, "high": 2495.12, "low": 2465.0, "close": 2466.64, "volume": 13.5092, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 2463.47, "high": 2466.95, "low": 2384.0, "close": 2440.19, "volume": 132.6134, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 2442.68, "high": 2449.89, "low": 2431.7, "close": 2442.03, "volume": 42.7238, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 2444.52, "high": 2446.3, "low": 2436.72, "close": 2442.23, "volume": 17.5045, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 2442.1, "high": 2455.36, "low": 2433.89, "close": 2446.25, "volume": 26.6364, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 2445.23, "high": 2456.82, "low": 2442.34, "close": 2452.26, "volume": 26.456, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 2451.04, "high": 2460.11, "low": 2451.04, "close": 2458.14, "volume": 7.5879, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 2461.96, "high": 2473.22, "low": 2460.07, "close": 2468.8, "volume": 11.6491, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 2470.48, "high": 2478.29, "low": 2466.62, "close": 2472.57, "volume": 12.0643, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 2473.46, "high": 2473.87, "low": 2464.92, "close": 2464.92, "volume": 4.6782, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 2466.01, "high": 2472.81, "low": 2465.62, "close": 2470.19, "volume": 4.2111, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 2472.46, "high": 2476.29, "low": 2464.6, "close": 2466.53, "volume": 11.6884, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 2466.54, "high": 2472.46, "low": 2466.54, "close": 2470.43, "volume": 6.8917, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 2467.98, "high": 2474.3, "low": 2464.57, "close": 2474.3, "volume": 6.9266, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 2472.87, "high": 2476.15, "low": 2472.67, "close": 2472.67, "volume": 3.5036, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 2470.99, "high": 2474.73, "low": 2466.09, "close": 2466.21, "volume": 5.4005, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 2464.26, "high": 2467.49, "low": 2443.64, "close": 2445.8, "volume": 13.728, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 2447.76, "high": 2461.52, "low": 2443.84, "close": 2457.2, "volume": 12.3711, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 2458.32, "high": 2473.86, "low": 2457.59, "close": 2468.84, "volume": 27.1184, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 2473.82, "high": 2480.45, "low": 2470.75, "close": 2477.22, "volume": 10.208, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 2479.1, "high": 2486.35, "low": 2479.1, "close": 2481.07, "volume": 10.7712, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 2481.14, "high": 2486.82, "low": 2481.14, "close": 2486.08, "volume": 5.7557, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 2487.63, "high": 2506.56, "low": 2485.6, "close": 2490.48, "volume": 28.6784, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 2491.46, "high": 2492.7, "low": 2485.26, "close": 2488.72, "volume": 5.9325, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 2488.72, "high": 2491.27, "low": 2487.18, "close": 2487.59, "volume": 2.6879, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 2487.0, "high": 2488.23, "low": 2481.99, "close": 2483.69, "volume": 4.3977, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 2481.99, "high": 2482.33, "low": 2475.0, "close": 2476.61, "volume": 8.192, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 2475.0, "high": 2479.88, "low": 2471.68, "close": 2477.9, "volume": 5.6795, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 2477.9, "high": 2480.48, "low": 2472.64, "close": 2473.68, "volume": 4.1798, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 2472.29, "high": 2483.44, "low": 2470.65, "close": 2482.28, "volume": 7.3259, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 2482.28, "high": 2485.15, "low": 2476.94, "close": 2478.65, "volume": 25.5757, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 2480.19, "high": 2483.26, "low": 2477.42, "close": 2483.26, "volume": 6.4236, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 2480.97, "high": 2480.97, "low": 2478.39, "close": 2479.52, "volume": 0.0278, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 2480.07, "high": 2481.14, "low": 2477.59, "close": 2479.12, "volume": 0.2189, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 2480.74, "high": 2482.7, "low": 2476.75, "close": 2476.82, "volume": 0.0502, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 2475.77, "high": 2475.77, "low": 2466.75, "close": 2470.35, "volume": 2.0765, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 2471.56, "high": 2472.89, "low": 2466.46, "close": 2467.58, "volume": 1.5424, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 2467.58, "high": 2472.14, "low": 2464.79, "close": 2468.23, "volume": 3.3574, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 2468.1, "high": 2481.69, "low": 2468.1, "close": 2476.14, "volume": 0.9032, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 2476.33, "high": 2497.83, "low": 2475.35, "close": 2482.51, "volume": 20.6522, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 2484.4, "high": 2491.76, "low": 2481.78, "close": 2488.68, "volume": 0.6058, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 2490.79, "high": 2500.0, "low": 2490.79, "close": 2497.0, "volume": 4.0959, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 2497.03, "high": 2505.55, "low": 2493.51, "close": 2498.56, "volume": 48.8016, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 2498.24, "high": 2507.75, "low": 2494.79, "close": 2496.74, "volume": 6.0305, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 2497.74, "high": 2497.74, "low": 2486.93, "close": 2487.35, "volume": 2.6599, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 2488.42, "high": 2494.37, "low": 2486.21, "close": 2493.25, "volume": 2.7271, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 2496.66, "high": 2496.84, "low": 2491.62, "close": 2491.78, "volume": 2.6991, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 2491.64, "high": 2517.47, "low": 2491.17, "close": 2506.64, "volume": 5.2941, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 2510.02, "high": 2522.5, "low": 2510.02, "close": 2512.24, "volume": 3.1159, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 2515.6, "high": 2521.71, "low": 2504.26, "close": 2504.26, "volume": 6.3421, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 2507.67, "high": 2507.67, "low": 2496.84, "close": 2500.13, "volume": 4.1266, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 2496.94, "high": 2501.81, "low": 2491.75, "close": 2494.31, "volume": 2.2284, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 2493.95, "high": 2495.2, "low": 2489.91, "close": 2490.92, "volume": 7.6956, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 2491.65, "high": 2495.29, "low": 2473.17, "close": 2477.76, "volume": 14.3529, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 2477.31, "high": 2486.76, "low": 2475.91, "close": 2486.76, "volume": 26.5872, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 2482.67, "high": 2489.22, "low": 2476.2, "close": 2485.36, "volume": 3.3326, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 2485.46, "high": 2489.19, "low": 2480.22, "close": 2489.19, "volume": 30.9054, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 2491.36, "high": 2524.63, "low": 2487.69, "close": 2513.81, "volume": 31.1554, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 2513.8, "high": 2519.42, "low": 2511.83, "close": 2513.68, "volume": 1.4006, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 2513.02, "high": 2540.37, "low": 2504.54, "close": 2538.49, "volume": 21.4789, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 2538.49, "high": 2542.39, "low": 2531.18, "close": 2532.38, "volume": 3.4982, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 2532.36, "high": 2532.5, "low": 2525.93, "close": 2525.93, "volume": 1.5851, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 2528.0, "high": 2534.7, "low": 2519.42, "close": 2525.15, "volume": 5.3348, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 2528.61, "high": 2531.66, "low": 2514.46, "close": 2516.15, "volume": 18.9492, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 2516.13, "high": 2534.7, "low": 2510.01, "close": 2529.01, "volume": 6.2102, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 2524.64, "high": 2524.65, "low": 2502.54, "close": 2502.62, "volume": 8.0159, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 2502.58, "high": 2515.08, "low": 2496.72, "close": 2508.85, "volume": 14.6471, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 2506.61, "high": 2515.19, "low": 2489.83, "close": 2501.77, "volume": 10.4166, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 2502.17, "high": 2511.83, "low": 2490.85, "close": 2506.86, "volume": 14.9504, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 2502.19, "high": 2524.08, "low": 2496.74, "close": 2505.29, "volume": 12.1359, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 2511.83, "high": 2516.51, "low": 2505.37, "close": 2512.75, "volume": 13.139, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 2513.19, "high": 2544.68, "low": 2513.19, "close": 2538.72, "volume": 14.9441, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 2541.21, "high": 2585.84, "low": 2541.21, "close": 2566.04, "volume": 24.4695, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 2567.78, "high": 2571.79, "low": 2561.5, "close": 2563.5, "volume": 8.86, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 2567.46, "high": 2581.88, "low": 2556.44, "close": 2576.01, "volume": 11.8216, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 2576.01, "high": 2593.46, "low": 2573.27, "close": 2580.32, "volume": 16.1452, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 2580.26, "high": 2621.53, "low": 2575.04, "close": 2613.14, "volume": 41.1327, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 2613.02, "high": 2621.43, "low": 2602.87, "close": 2602.87, "volume": 10.3465, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 2606.95, "high": 2618.79, "low": 2602.89, "close": 2616.37, "volume": 6.3506, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 2618.16, "high": 2623.27, "low": 2612.31, "close": 2623.08, "volume": 5.9367, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 2614.34, "high": 2622.44, "low": 2611.86, "close": 2616.92, "volume": 17.9815, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 2617.79, "high": 2618.07, "low": 2609.23, "close": 2613.37, "volume": 9.8594, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 2612.96, "high": 2627.76, "low": 2612.84, "close": 2622.82, "volume": 4.5689, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 2623.25, "high": 2627.38, "low": 2619.91, "close": 2619.91, "volume": 5.8253, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 2622.3, "high": 2636.31, "low": 2619.17, "close": 2634.45, "volume": 11.694, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 2630.23, "high": 2632.64, "low": 2624.54, "close": 2631.41, "volume": 12.2992, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 2631.43, "high": 2632.03, "low": 2617.97, "close": 2618.75, "volume": 15.4109, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 2618.72, "high": 2635.04, "low": 2612.35, "close": 2631.28, "volume": 9.3116, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 2635.03, "high": 2640.9, "low": 2614.92, "close": 2625.13, "volume": 16.7316, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 2625.69, "high": 2646.15, "low": 2620.31, "close": 2638.82, "volume": 33.7819, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 2638.82, "high": 2670.06, "low": 2636.89, "close": 2664.58, "volume": 43.1599, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 2662.8, "high": 2676.82, "low": 2652.17, "close": 2652.17, "volume": 14.7481, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 2657.97, "high": 2662.72, "low": 2640.0, "close": 2658.01, "volume": 34.2358, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 2662.72, "high": 2670.35, "low": 2620.83, "close": 2622.43, "volume": 38.723, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 2626.18, "high": 2626.18, "low": 2604.77, "close": 2620.17, "volume": 24.2619, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 2616.37, "high": 2630.36, "low": 2616.37, "close": 2621.4, "volume": 46.1529, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 2621.99, "high": 2641.8, "low": 2620.02, "close": 2637.34, "volume": 24.4887, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 2632.34, "high": 2636.42, "low": 2629.89, "close": 2635.89, "volume": 2.5496, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 2634.84, "high": 2640.72, "low": 2619.48, "close": 2619.48, "volume": 41.6689, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 2623.55, "high": 2625.65, "low": 2603.99, "close": 2615.53, "volume": 24.7323, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 2617.31, "high": 2638.13, "low": 2617.31, "close": 2628.55, "volume": 14.944, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 2628.58, "high": 2650.39, "low": 2628.17, "close": 2642.48, "volume": 7.3542, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 2645.16, "high": 2646.67, "low": 2636.28, "close": 2638.21, "volume": 1.2455, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 2641.73, "high": 2651.38, "low": 2640.89, "close": 2647.52, "volume": 2.1317, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 2648.94, "high": 2683.68, "low": 2648.94, "close": 2658.01, "volume": 34.8265, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 2658.01, "high": 2669.86, "low": 2654.77, "close": 2665.11, "volume": 3.7723, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 2666.69, "high": 2680.11, "low": 2663.32, "close": 2663.74, "volume": 1.9337, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 2663.43, "high": 2691.52, "low": 2663.43, "close": 2684.7, "volume": 4.9289, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 2692.0, "high": 2694.01, "low": 2681.83, "close": 2684.77, "volume": 2.0553, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 2680.52, "high": 2680.52, "low": 2659.18, "close": 2659.23, "volume": 3.6517, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 2659.49, "high": 2689.7, "low": 2653.83, "close": 2682.63, "volume": 26.1587, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 2679.61, "high": 2701.94, "low": 2673.08, "close": 2699.89, "volume": 58.6304, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 2699.45, "high": 2720.9, "low": 2698.63, "close": 2705.3, "volume": 20.6165, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 2706.48, "high": 2711.37, "low": 2672.97, "close": 2683.73, "volume": 28.7264, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 2681.73, "high": 2693.66, "low": 2674.16, "close": 2689.04, "volume": 18.5577, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 2689.29, "high": 2690.48, "low": 2663.66, "close": 2670.67, "volume": 7.9703, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 2671.61, "high": 2679.23, "low": 2663.86, "close": 2669.25, "volume": 6.3219, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 2663.84, "high": 2668.93, "low": 2654.76, "close": 2654.76, "volume": 59.9061, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 2657.41, "high": 2678.07, "low": 2638.91, "close": 2678.07, "volume": 40.1843, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 2675.02, "high": 2682.81, "low": 2646.9, "close": 2660.09, "volume": 13.2278, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 2653.68, "high": 2665.33, "low": 2650.21, "close": 2658.53, "volume": 3.3291, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 2658.83, "high": 2668.13, "low": 2658.15, "close": 2659.0, "volume": 11.4744, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 2659.0, "high": 2663.16, "low": 2653.96, "close": 2661.18, "volume": 3.1331, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 2656.44, "high": 2668.13, "low": 2639.6, "close": 2667.06, "volume": 7.0285, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 2662.14, "high": 2662.14, "low": 2651.15, "close": 2656.79, "volume": 2.0228, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 2665.01, "high": 2665.01, "low": 2653.94, "close": 2658.75, "volume": 3.5413, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 2653.57, "high": 2657.24, "low": 2644.08, "close": 2645.2, "volume": 2.1723, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 2646.5, "high": 2649.25, "low": 2643.64, "close": 2646.61, "volume": 0.8642, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 2646.73, "high": 2650.96, "low": 2634.72, "close": 2636.43, "volume": 6.2699, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 2639.39, "high": 2649.35, "low": 2632.25, "close": 2649.35, "volume": 10.7407, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 2649.28, "high": 2649.28, "low": 2626.61, "close": 2637.81, "volume": 2.196, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 2637.96, "high": 2644.05, "low": 2636.0, "close": 2636.0, "volume": 0.2977, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 2635.15, "high": 2645.21, "low": 2627.13, "close": 2645.21, "volume": 0.6202, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 2646.92, "high": 2646.94, "low": 2633.12, "close": 2636.1, "volume": 2.7695, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 2637.05, "high": 2639.84, "low": 2629.43, "close": 2633.86, "volume": 4.4974, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 2636.06, "high": 2640.44, "low": 2597.69, "close": 2605.04, "volume": 29.8595, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 2597.37, "high": 2600.24, "low": 2541.42, "close": 2554.88, "volume": 39.3845, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 2556.47, "high": 2574.84, "low": 2552.07, "close": 2563.49, "volume": 4.8339, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 2560.02, "high": 2564.04, "low": 2547.92, "close": 2554.01, "volume": 43.6697, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 2553.15, "high": 2558.52, "low": 2526.29, "close": 2543.34, "volume": 21.6298, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 2538.69, "high": 2543.34, "low": 2508.51, "close": 2529.63, "volume": 62.0181, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 2523.07, "high": 2530.62, "low": 2510.38, "close": 2510.38, "volume": 11.2206, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 2508.92, "high": 2523.0, "low": 2504.26, "close": 2519.42, "volume": 17.4316, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 2518.0, "high": 2525.59, "low": 2516.47, "close": 2525.59, "volume": 4.1464, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 2522.45, "high": 2523.58, "low": 2505.87, "close": 2523.58, "volume": 4.5958, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 2518.78, "high": 2527.17, "low": 2516.24, "close": 2517.13, "volume": 3.666, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 2517.1, "high": 2533.01, "low": 2517.09, "close": 2530.22, "volume": 2.7656, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 2523.15, "high": 2526.86, "low": 2497.0, "close": 2504.52, "volume": 50.3505, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 2504.45, "high": 2511.17, "low": 2470.03, "close": 2507.47, "volume": 38.799, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 2511.81, "high": 2519.45, "low": 2500.19, "close": 2500.19, "volume": 4.2872, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 2506.34, "high": 2511.83, "low": 2503.98, "close": 2511.47, "volume": 0.2714, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 2515.03, "high": 2515.03, "low": 2508.39, "close": 2513.49, "volume": 0.3077, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 2507.1, "high": 2513.35, "low": 2500.95, "close": 2503.55, "volume": 5.2574, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 2501.44, "high": 2506.19, "low": 2487.6, "close": 2505.48, "volume": 6.1937, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 2505.47, "high": 2511.83, "low": 2496.32, "close": 2496.32, "volume": 4.1834, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 2500.99, "high": 2511.83, "low": 2500.5, "close": 2511.83, "volume": 2.7038, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 2514.92, "high": 2522.5, "low": 2511.97, "close": 2517.41, "volume": 1.4287, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 2519.26, "high": 2523.56, "low": 2517.78, "close": 2517.78, "volume": 2.4537, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 2516.72, "high": 2541.38, "low": 2516.72, "close": 2537.91, "volume": 6.9314, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 2535.2, "high": 2571.75, "low": 2532.51, "close": 2571.75, "volume": 8.7713, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 2562.79, "high": 2583.2, "low": 2552.45, "close": 2562.66, "volume": 36.3583, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 2561.04, "high": 2561.04, "low": 2481.94, "close": 2502.45, "volume": 18.9453, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 2496.95, "high": 2537.11, "low": 2496.95, "close": 2520.83, "volume": 17.0982, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 2517.03, "high": 2528.48, "low": 2510.59, "close": 2515.85, "volume": 7.5437, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 2512.78, "high": 2517.96, "low": 2506.29, "close": 2509.9, "volume": 2.3406, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 2505.8, "high": 2516.44, "low": 2496.12, "close": 2516.44, "volume": 12.8836, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 2513.0, "high": 2525.45, "low": 2512.72, "close": 2519.27, "volume": 5.6515, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 2517.84, "high": 2517.84, "low": 2486.78, "close": 2503.87, "volume": 7.4213, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 2505.51, "high": 2512.83, "low": 2504.17, "close": 2511.83, "volume": 2.7979, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 2511.7, "high": 2515.16, "low": 2511.7, "close": 2512.8, "volume": 0.9024, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 2515.78, "high": 2519.65, "low": 2512.92, "close": 2514.24, "volume": 1.105, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 2517.01, "high": 2517.69, "low": 2511.83, "close": 2515.24, "volume": 1.7972, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 2515.46, "high": 2521.6, "low": 2514.46, "close": 2514.46, "volume": 4.5082, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 2515.94, "high": 2515.94, "low": 2503.44, "close": 2506.99, "volume": 2.4817, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 2503.16, "high": 2507.83, "low": 2503.16, "close": 2504.05, "volume": 1.5101, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 2503.83, "high": 2511.83, "low": 2499.14, "close": 2509.97, "volume": 0.6105, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 2513.45, "high": 2513.45, "low": 2507.07, "close": 2509.01, "volume": 1.2011, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 2509.17, "high": 2509.91, "low": 2507.18, "close": 2507.55, "volume": 0.5843, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 2506.71, "high": 2506.71, "low": 2496.72, "close": 2497.76, "volume": 0.5516, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 2496.54, "high": 2504.26, "low": 2492.99, "close": 2496.72, "volume": 4.0026, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 2493.47, "high": 2493.86, "low": 2493.47, "close": 2493.86, "volume": 0.2369, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 2504.26, "high": 2504.64, "low": 2503.75, "close": 2503.75, "volume": 0.2212, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 2498.46, "high": 2498.91, "low": 2484.93, "close": 2488.74, "volume": 5.0772, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 2483.53, "high": 2496.72, "low": 2471.66, "close": 2481.04, "volume": 12.7867, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 2480.3, "high": 2489.96, "low": 2476.74, "close": 2489.96, "volume": 5.8264, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 2489.51, "high": 2489.97, "low": 2480.69, "close": 2486.8, "volume": 4.4424, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 2486.73, "high": 2492.31, "low": 2482.44, "close": 2492.27, "volume": 8.5819, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 2488.85, "high": 2490.21, "low": 2479.6, "close": 2484.21, "volume": 3.8331, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 2488.5, "high": 2490.8, "low": 2478.83, "close": 2487.26, "volume": 4.8498, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 2486.74, "high": 2492.31, "low": 2486.67, "close": 2492.31, "volume": 7.2579, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 2492.31, "high": 2494.97, "low": 2489.05, "close": 2493.35, "volume": 12.1602, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 2491.05, "high": 2494.95, "low": 2490.98, "close": 2493.32, "volume": 1.1756, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 2492.54, "high": 2496.63, "low": 2491.46, "close": 2493.13, "volume": 2.369, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 2490.31, "high": 2491.99, "low": 2485.94, "close": 2491.03, "volume": 1.0668, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 2491.03, "high": 2494.42, "low": 2485.94, "close": 2485.94, "volume": 23.4609, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 2485.76, "high": 2488.14, "low": 2471.66, "close": 2475.09, "volume": 9.215, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 2474.58, "high": 2476.48, "low": 2426.79, "close": 2435.75, "volume": 37.5959, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 2433.51, "high": 2451.91, "low": 2422.48, "close": 2450.84, "volume": 9.9414, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 2450.88, "high": 2461.98, "low": 2450.88, "close": 2455.29, "volume": 2.8383, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 2452.5, "high": 2455.5, "low": 2443.15, "close": 2443.3, "volume": 1.6147, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 2443.3, "high": 2461.98, "low": 2443.3, "close": 2456.91, "volume": 9.275, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 2456.47, "high": 2457.28, "low": 2449.46, "close": 2449.46, "volume": 1.3278, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 2447.3, "high": 2461.98, "low": 2445.5, "close": 2461.98, "volume": 5.7069, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 2459.28, "high": 2459.28, "low": 2447.52, "close": 2447.52, "volume": 0.6566, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 2452.89, "high": 2459.32, "low": 2452.89, "close": 2457.4, "volume": 0.1657, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 2455.62, "high": 2460.11, "low": 2455.03, "close": 2455.03, "volume": 3.7641, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 2455.52, "high": 2459.76, "low": 2455.15, "close": 2459.76, "volume": 0.851, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 2454.71, "high": 2454.71, "low": 2432.7, "close": 2435.16, "volume": 2.9812, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 2432.88, "high": 2437.58, "low": 2420.0, "close": 2423.51, "volume": 8.1973, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 2429.15, "high": 2444.52, "low": 2415.18, "close": 2441.34, "volume": 14.7407, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 2442.6, "high": 2459.32, "low": 2440.71, "close": 2440.88, "volume": 45.5936, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 2445.02, "high": 2452.08, "low": 2445.02, "close": 2446.76, "volume": 2.6419, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 2444.57, "high": 2447.44, "low": 2410.62, "close": 2426.73, "volume": 15.697, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 2425.68, "high": 2452.2, "low": 2425.68, "close": 2450.63, "volume": 4.2914, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 2452.82, "high": 2468.24, "low": 2446.4, "close": 2464.0, "volume": 3.543, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 2466.42, "high": 2472.49, "low": 2466.42, "close": 2470.41, "volume": 0.3285, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 2472.75, "high": 2472.75, "low": 2458.37, "close": 2463.41, "volume": 2.5777, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 2456.75, "high": 2458.4, "low": 2448.61, "close": 2454.71, "volume": 1.8838, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 2455.13, "high": 2458.37, "low": 2434.63, "close": 2448.62, "volume": 5.2863, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 2451.91, "high": 2470.97, "low": 2445.0, "close": 2467.3, "volume": 12.6368, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 2468.13, "high": 2480.45, "low": 2461.8, "close": 2473.98, "volume": 2.6923, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 2481.69, "high": 2484.37, "low": 2473.78, "close": 2477.9, "volume": 5.7093, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 2471.78, "high": 2476.42, "low": 2470.24, "close": 2472.64, "volume": 0.5486, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 2469.71, "high": 2469.71, "low": 2460.95, "close": 2461.52, "volume": 1.8897, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 2463.02, "high": 2477.65, "low": 2463.02, "close": 2477.65, "volume": 1.3574, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 2476.0, "high": 2478.25, "low": 2458.55, "close": 2459.74, "volume": 1.6363, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 2459.99, "high": 2466.75, "low": 2454.02, "close": 2454.46, "volume": 2.6552, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 2459.5, "high": 2464.29, "low": 2448.14, "close": 2455.58, "volume": 2.0348, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 2456.38, "high": 2470.38, "low": 2456.38, "close": 2470.38, "volume": 1.3181, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 2474.11, "high": 2474.21, "low": 2471.21, "close": 2471.33, "volume": 0.9184, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 2469.07, "high": 2478.02, "low": 2469.05, "close": 2473.72, "volume": 11.1502, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 2476.63, "high": 2483.92, "low": 2459.32, "close": 2460.89, "volume": 7.6107, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 2457.09, "high": 2462.25, "low": 2447.3, "close": 2449.79, "volume": 7.199, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 2450.82, "high": 2452.89, "low": 2432.59, "close": 2442.38, "volume": 5.6733, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 2440.0, "high": 2444.52, "low": 2410.0, "close": 2414.95, "volume": 9.4758, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 2411.48, "high": 2425.2, "low": 2404.39, "close": 2423.4, "volume": 24.3374, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 2422.92, "high": 2435.69, "low": 2417.28, "close": 2424.7, "volume": 3.6098, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 2424.89, "high": 2435.76, "low": 2424.89, "close": 2430.0, "volume": 0.4227, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 2429.93, "high": 2432.15, "low": 2420.51, "close": 2421.77, "volume": 4.7755, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 2425.06, "high": 2429.61, "low": 2361.02, "close": 2370.52, "volume": 68.9972, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 2369.9, "high": 2413.09, "low": 2367.05, "close": 2406.94, "volume": 10.3366, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 2407.92, "high": 2408.82, "low": 2393.41, "close": 2399.66, "volume": 3.9341, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 2399.63, "high": 2410.6, "low": 2396.05, "close": 2403.11, "volume": 3.9204, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 2402.81, "high": 2411.99, "low": 2384.32, "close": 2411.58, "volume": 17.8739, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 2411.68, "high": 2415.18, "low": 2403.69, "close": 2405.59, "volume": 3.6766, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 2410.25, "high": 2420.88, "low": 2410.03, "close": 2419.8, "volume": 2.9192, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 2421.14, "high": 2433.87, "low": 2420.71, "close": 2430.38, "volume": 19.453, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 2427.16, "high": 2431.11, "low": 2421.02, "close": 2431.11, "volume": 15.0113, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 2428.73, "high": 2431.16, "low": 2424.78, "close": 2428.07, "volume": 6.0842, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 2430.6, "high": 2443.78, "low": 2420.53, "close": 2440.56, "volume": 8.048, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 2439.93, "high": 2442.33, "low": 2439.93, "close": 2442.33, "volume": 0.0224, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 2440.33, "high": 2445.19, "low": 2437.15, "close": 2437.15, "volume": 0.4756, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 2433.02, "high": 2437.34, "low": 2430.71, "close": 2434.86, "volume": 1.1108, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 2440.43, "high": 2440.43, "low": 2440.07, "close": 2440.08, "volume": 0.8751, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 2439.0, "high": 2444.52, "low": 2435.42, "close": 2440.52, "volume": 0.3281, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 2441.06, "high": 2445.21, "low": 2437.98, "close": 2444.05, "volume": 0.7418, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 2443.28, "high": 2477.78, "low": 2441.29, "close": 2469.0, "volume": 15.6669, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 2471.7, "high": 2471.7, "low": 2428.42, "close": 2440.19, "volume": 18.746, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 2440.9, "high": 2467.66, "low": 2436.31, "close": 2458.92, "volume": 22.7885, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 2463.01, "high": 2472.92, "low": 2451.91, "close": 2454.46, "volume": 11.1695, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 2454.53, "high": 2456.58, "low": 2450.0, "close": 2454.79, "volume": 6.2626, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 2454.8, "high": 2455.72, "low": 2402.94, "close": 2408.99, "volume": 40.1543, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 2405.96, "high": 2437.12, "low": 2401.94, "close": 2426.12, "volume": 6.2357, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 2425.71, "high": 2429.18, "low": 2412.02, "close": 2412.02, "volume": 8.8423, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 2418.41, "high": 2434.81, "low": 2411.03, "close": 2434.81, "volume": 5.1009, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 2435.41, "high": 2439.78, "low": 2420.61, "close": 2423.27, "volume": 2.752, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 2421.24, "high": 2490.58, "low": 2419.24, "close": 2486.73, "volume": 16.1574, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 2489.06, "high": 2508.0, "low": 2472.61, "close": 2484.73, "volume": 22.4943, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 2486.1, "high": 2571.62, "low": 2475.0, "close": 2571.62, "volume": 70.9984, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 2558.79, "high": 2612.23, "low": 2555.89, "close": 2572.0, "volume": 99.2282, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 2579.0, "high": 2597.11, "low": 2573.54, "close": 2581.4, "volume": 39.5764, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 2581.5, "high": 2597.11, "low": 2558.81, "close": 2597.11, "volume": 20.7017, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 2597.11, "high": 2619.39, "low": 2585.01, "close": 2594.05, "volume": 34.7771, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 2593.55, "high": 2640.9, "low": 2585.05, "close": 2592.29, "volume": 28.8986, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 2594.78, "high": 2601.42, "low": 2572.52, "close": 2601.42, "volume": 14.3969, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 2601.46, "high": 2624.95, "low": 2601.45, "close": 2622.55, "volume": 23.6486, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 2617.53, "high": 2627.04, "low": 2611.41, "close": 2620.15, "volume": 5.3419, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 2619.28, "high": 2634.95, "low": 2617.68, "close": 2628.48, "volume": 7.8696, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 2630.56, "high": 2646.06, "low": 2630.06, "close": 2635.27, "volume": 21.2866, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 2631.87, "high": 2632.34, "low": 2611.63, "close": 2622.9, "volume": 21.6124, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 2619.0, "high": 2640.07, "low": 2610.0, "close": 2613.04, "volume": 13.0571, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 2614.96, "high": 2664.37, "low": 2614.96, "close": 2633.81, "volume": 38.5106, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 2635.74, "high": 2663.24, "low": 2633.81, "close": 2653.86, "volume": 11.9582, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 2656.56, "high": 2656.56, "low": 2643.4, "close": 2648.52, "volume": 11.154, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 2654.75, "high": 2675.64, "low": 2647.37, "close": 2675.64, "volume": 8.8061, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 2675.64, "high": 2686.39, "low": 2655.53, "close": 2680.23, "volume": 27.8742, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 2682.22, "high": 2696.77, "low": 2670.44, "close": 2693.75, "volume": 11.5957, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 2693.61, "high": 2702.2, "low": 2684.28, "close": 2688.49, "volume": 23.4947, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 2692.4, "high": 2741.6, "low": 2682.8, "close": 2735.42, "volume": 31.7717, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 2735.43, "high": 2738.63, "low": 2712.89, "close": 2719.14, "volume": 10.7914, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 2722.73, "high": 2722.73, "low": 2698.4, "close": 2719.09, "volume": 40.691, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 2724.13, "high": 2823.33, "low": 2722.25, "close": 2811.0, "volume": 77.7939, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 2817.05, "high": 2869.0, "low": 2811.0, "close": 2869.0, "volume": 47.4114, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 2861.86, "high": 2875.0, "low": 2836.4, "close": 2852.64, "volume": 29.752, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 2855.18, "high": 2855.18, "low": 2821.65, "close": 2830.59, "volume": 27.5677, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 2838.33, "high": 2845.45, "low": 2827.01, "close": 2830.55, "volume": 5.6915, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 2835.95, "high": 2836.03, "low": 2780.15, "close": 2793.12, "volume": 23.4378, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 2793.2, "high": 2822.36, "low": 2792.99, "close": 2815.83, "volume": 7.0736, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 2815.83, "high": 2826.51, "low": 2800.51, "close": 2820.2, "volume": 27.8759, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 2824.22, "high": 2827.81, "low": 2818.87, "close": 2822.54, "volume": 6.743, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 2823.58, "high": 2823.58, "low": 2805.68, "close": 2817.05, "volume": 3.4342, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 2817.34, "high": 2824.19, "low": 2790.64, "close": 2794.58, "volume": 11.5552, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 2794.41, "high": 2818.28, "low": 2793.96, "close": 2814.13, "volume": 2.6861, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 2816.65, "high": 2823.03, "low": 2801.47, "close": 2808.61, "volume": 2.4394, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 2808.59, "high": 2816.19, "low": 2779.0, "close": 2795.99, "volume": 19.6154, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 2789.77, "high": 2842.36, "low": 2780.81, "close": 2842.36, "volume": 10.4848, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 2842.36, "high": 2848.47, "low": 2822.55, "close": 2841.78, "volume": 14.8026, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 2841.89, "high": 2868.55, "low": 2834.1, "close": 2862.3, "volume": 34.3613, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 2856.05, "high": 2885.26, "low": 2838.62, "close": 2870.83, "volume": 15.361, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 2875.09, "high": 2885.19, "low": 2851.25, "close": 2885.19, "volume": 12.7829, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 2885.26, "high": 2900.0, "low": 2868.83, "close": 2899.37, "volume": 74.8017, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 2890.58, "high": 2913.77, "low": 2890.49, "close": 2890.93, "volume": 23.148, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 2892.03, "high": 2892.03, "low": 2863.87, "close": 2876.17, "volume": 8.3765, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 2877.4, "high": 2894.58, "low": 2863.86, "close": 2894.53, "volume": 5.503, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 2895.84, "high": 2950.0, "low": 2894.51, "close": 2902.0, "volume": 32.8137, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 2902.0, "high": 2924.88, "low": 2898.59, "close": 2924.88, "volume": 33.1185, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 2920.11, "high": 2925.94, "low": 2886.86, "close": 2886.86, "volume": 9.1561, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 2889.41, "high": 2907.64, "low": 2886.28, "close": 2900.24, "volume": 15.5043, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 2901.29, "high": 2911.16, "low": 2900.24, "close": 2902.17, "volume": 2.8442, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 2903.82, "high": 2921.22, "low": 2903.82, "close": 2915.36, "volume": 2.534, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 2922.22, "high": 2922.22, "low": 2905.35, "close": 2908.57, "volume": 8.1216, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 2908.54, "high": 2915.57, "low": 2893.46, "close": 2911.5, "volume": 1.318, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 2903.51, "high": 2903.51, "low": 2891.51, "close": 2898.14, "volume": 1.1193, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 2904.41, "high": 2917.92, "low": 2904.41, "close": 2915.28, "volume": 2.0613, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 2909.52, "high": 2927.27, "low": 2905.9, "close": 2924.04, "volume": 31.768, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 2919.04, "high": 2921.47, "low": 2912.09, "close": 2918.2, "volume": 7.0969, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 2915.0, "high": 2936.98, "low": 2909.99, "close": 2936.98, "volume": 18.9768, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 2929.66, "high": 2948.79, "low": 2921.34, "close": 2943.51, "volume": 15.3314, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 2946.15, "high": 2953.05, "low": 2907.81, "close": 2907.81, "volume": 44.2741, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 2913.73, "high": 2942.71, "low": 2903.32, "close": 2930.74, "volume": 18.7078, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 2936.49, "high": 2945.53, "low": 2907.67, "close": 2907.67, "volume": 20.6034, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 2908.05, "high": 2925.92, "low": 2892.59, "close": 2924.77, "volume": 12.1352, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 2921.77, "high": 2967.6, "low": 2919.37, "close": 2956.6, "volume": 28.55, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 2956.35, "high": 2978.59, "low": 2950.11, "close": 2954.32, "volume": 19.5477, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 2950.0, "high": 2958.87, "low": 2926.3, "close": 2938.56, "volume": 14.1207, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 2934.95, "high": 2941.86, "low": 2916.1, "close": 2941.86, "volume": 15.5042, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 2939.77, "high": 2973.0, "low": 2939.77, "close": 2958.96, "volume": 17.2209, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 2957.33, "high": 2961.87, "low": 2955.22, "close": 2956.46, "volume": 1.2468, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 2962.49, "high": 2993.03, "low": 2955.3, "close": 2987.69, "volume": 12.7272, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 2983.79, "high": 2992.22, "low": 2976.99, "close": 2983.38, "volume": 76.6964, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 2983.96, "high": 2983.96, "low": 2962.37, "close": 2976.32, "volume": 15.8052, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 2976.19, "high": 2980.02, "low": 2961.01, "close": 2961.01, "volume": 3.7115, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 2968.31, "high": 2972.99, "low": 2956.66, "close": 2968.71, "volume": 21.9297, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 2972.99, "high": 3049.0, "low": 2970.17, "close": 3042.05, "volume": 41.7242, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 3041.42, "high": 3057.59, "low": 3032.03, "close": 3034.44, "volume": 30.1759, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 3034.45, "high": 3037.78, "low": 3021.66, "close": 3028.58, "volume": 5.2311, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 3031.37, "high": 3032.57, "low": 3021.29, "close": 3026.86, "volume": 1.6754, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 3037.64, "high": 3046.86, "low": 3036.09, "close": 3039.29, "volume": 3.4455, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 3041.98, "high": 3054.74, "low": 3041.75, "close": 3045.04, "volume": 16.1406, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 3048.71, "high": 3053.96, "low": 3047.46, "close": 3050.87, "volume": 1.558, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 3047.21, "high": 3047.21, "low": 3032.0, "close": 3032.78, "volume": 3.5089, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 3032.78, "high": 3051.05, "low": 3032.02, "close": 3044.87, "volume": 12.4777, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 3042.71, "high": 3042.71, "low": 3029.15, "close": 3034.25, "volume": 2.8822, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 3035.05, "high": 3048.81, "low": 3030.27, "close": 3042.34, "volume": 3.0779, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 3039.48, "high": 3042.29, "low": 3021.32, "close": 3028.29, "volume": 11.7683, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 3028.29, "high": 3033.83, "low": 2992.22, "close": 3032.69, "volume": 29.8855, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 3034.6, "high": 3046.87, "low": 3032.01, "close": 3046.87, "volume": 6.8928, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 3048.57, "high": 3093.04, "low": 3047.79, "close": 3071.54, "volume": 29.7002, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 3070.99, "high": 3088.43, "low": 3065.96, "close": 3083.97, "volume": 9.0321, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 3083.33, "high": 3083.85, "low": 3074.05, "close": 3074.7, "volume": 1.8188, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 3075.45, "high": 3142.45, "low": 3074.05, "close": 3136.5, "volume": 35.9707, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 3130.7, "high": 3154.99, "low": 3120.78, "close": 3130.43, "volume": 88.1602, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 3125.45, "high": 3130.7, "low": 3112.77, "close": 3120.96, "volume": 27.2396, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 3116.44, "high": 3122.31, "low": 3105.56, "close": 3114.91, "volume": 9.8953, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 3119.75, "high": 3146.78, "low": 3118.15, "close": 3127.13, "volume": 24.6485, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 3126.91, "high": 3144.53, "low": 3118.49, "close": 3135.13, "volume": 17.9034, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 3131.45, "high": 3181.4, "low": 3130.68, "close": 3181.39, "volume": 63.3431, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 3181.25, "high": 3208.06, "low": 3155.18, "close": 3184.61, "volume": 68.1733, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 3176.1, "high": 3178.14, "low": 3164.95, "close": 3168.03, "volume": 6.9625, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 3178.26, "high": 3200.0, "low": 3178.26, "close": 3187.1, "volume": 2.9927, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 3182.93, "high": 3189.98, "low": 3168.69, "close": 3184.4, "volume": 6.2466, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 3184.4, "high": 3196.09, "low": 3183.2, "close": 3186.66, "volume": 8.2557, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 3191.5, "high": 3210.14, "low": 3185.86, "close": 3199.34, "volume": 9.7878, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 3205.74, "high": 3226.58, "low": 3195.28, "close": 3223.77, "volume": 13.6406, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 3219.41, "high": 3233.43, "low": 3181.13, "close": 3195.0, "volume": 32.3731, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 3195.0, "high": 3206.1, "low": 3191.32, "close": 3200.42, "volume": 7.1468, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 3200.08, "high": 3209.22, "low": 3169.19, "close": 3195.96, "volume": 31.4914, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 3195.02, "high": 3208.85, "low": 3186.39, "close": 3203.16, "volume": 19.4665, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 3208.86, "high": 3219.66, "low": 3192.49, "close": 3213.0, "volume": 49.3138, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 3213.04, "high": 3235.74, "low": 3204.35, "close": 3214.37, "volume": 43.8738, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 3208.95, "high": 3245.3, "low": 3208.95, "close": 3216.84, "volume": 75.2869, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 3216.12, "high": 3234.72, "low": 3155.77, "close": 3159.02, "volume": 88.1935, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 3163.08, "high": 3181.79, "low": 3117.34, "close": 3118.4, "volume": 40.2349, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 3118.4, "high": 3182.34, "low": 3071.74, "close": 3169.29, "volume": 80.9689, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 3174.0, "high": 3223.34, "low": 3150.26, "close": 3175.4, "volume": 43.0818, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 3186.29, "high": 3193.11, "low": 3172.24, "close": 3190.46, "volume": 36.2807, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 3186.86, "high": 3202.68, "low": 3178.26, "close": 3194.0, "volume": 34.8282, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 3190.67, "high": 3216.84, "low": 3182.38, "close": 3197.33, "volume": 9.8649, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 3197.99, "high": 3208.31, "low": 3193.99, "close": 3206.75, "volume": 11.1031, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 3200.85, "high": 3200.94, "low": 3173.87, "close": 3197.14, "volume": 11.2893, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 3194.2, "high": 3197.5, "low": 3167.51, "close": 3177.0, "volume": 7.0347, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 3177.76, "high": 3179.64, "low": 3106.7, "close": 3127.89, "volume": 23.975, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 3127.89, "high": 3148.98, "low": 3120.0, "close": 3135.58, "volume": 23.3536, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 3140.53, "high": 3147.44, "low": 3128.94, "close": 3139.28, "volume": 4.3026, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 3142.96, "high": 3152.83, "low": 3131.75, "close": 3152.83, "volume": 3.8212, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 3145.93, "high": 3182.94, "low": 3145.93, "close": 3182.94, "volume": 15.8547, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 3174.65, "high": 3209.29, "low": 3174.65, "close": 3193.1, "volume": 10.9502, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 3186.28, "high": 3202.45, "low": 3181.97, "close": 3202.4, "volume": 8.7815, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 3196.7, "high": 3205.97, "low": 3154.1, "close": 3172.47, "volume": 26.447, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 3172.86, "high": 3172.86, "low": 3141.31, "close": 3154.49, "volume": 13.0959, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 3156.03, "high": 3187.23, "low": 3146.08, "close": 3174.78, "volume": 16.8741, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 3181.28, "high": 3253.93, "low": 3173.06, "close": 3232.0, "volume": 58.0154, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 3237.97, "high": 3307.72, "low": 3232.91, "close": 3283.73, "volume": 117.3838, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 3277.0, "high": 3319.87, "low": 3277.0, "close": 3296.24, "volume": 24.3466, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 3296.22, "high": 3325.55, "low": 3272.9, "close": 3321.86, "volume": 37.9791, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 3325.7, "high": 3342.68, "low": 3296.41, "close": 3302.56, "volume": 90.8176, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 3303.01, "high": 3366.0, "low": 3294.01, "close": 3358.13, "volume": 32.779, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 3352.71, "high": 3365.63, "low": 3319.06, "close": 3325.42, "volume": 75.0999, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 3325.24, "high": 3339.92, "low": 3282.88, "close": 3339.92, "volume": 63.9975, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 3339.31, "high": 3386.71, "low": 3339.31, "close": 3373.83, "volume": 47.2608, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 3373.58, "high": 3373.99, "low": 3253.13, "close": 3340.69, "volume": 70.9245, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 3330.39, "high": 3344.88, "low": 3300.23, "close": 3318.06, "volume": 31.2943, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 3315.28, "high": 3336.26, "low": 3283.51, "close": 3306.26, "volume": 19.4135, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 3302.55, "high": 3342.45, "low": 3290.81, "close": 3337.39, "volume": 39.4986, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 3338.01, "high": 3348.99, "low": 3320.0, "close": 3331.79, "volume": 18.6632, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 3331.2, "high": 3346.01, "low": 3315.96, "close": 3329.76, "volume": 44.9505, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 3324.02, "high": 3389.19, "low": 3321.41, "close": 3378.39, "volume": 48.7878, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 3378.39, "high": 3378.39, "low": 3347.22, "close": 3357.48, "volume": 45.5119, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 3363.08, "high": 3421.36, "low": 3359.85, "close": 3421.35, "volume": 31.4291, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 3419.79, "high": 3438.68, "low": 3349.03, "close": 3360.84, "volume": 49.2715, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 3364.25, "high": 3371.92, "low": 3215.63, "close": 3288.55, "volume": 67.0237, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 3277.72, "high": 3311.75, "low": 3262.48, "close": 3288.36, "volume": 29.2411, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 3275.57, "high": 3292.8, "low": 3227.43, "close": 3246.08, "volume": 36.5059, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 3255.06, "high": 3269.34, "low": 3210.16, "close": 3260.05, "volume": 79.0128, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 3246.22, "high": 3289.44, "low": 3234.19, "close": 3279.78, "volume": 57.0027, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 3281.5, "high": 3292.6, "low": 3252.94, "close": 3261.4, "volume": 30.8683, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 3263.13, "high": 3268.98, "low": 3212.6, "close": 3253.89, "volume": 52.6801, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 3254.36, "high": 3269.34, "low": 3228.11, "close": 3231.72, "volume": 17.3977, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 3227.43, "high": 3286.5, "low": 3227.43, "close": 3284.01, "volume": 31.1624, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 3281.39, "high": 3300.92, "low": 3272.77, "close": 3274.46, "volume": 37.1413, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 3272.46, "high": 3300.8, "low": 3260.99, "close": 3283.49, "volume": 61.7359, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 3280.78, "high": 3288.62, "low": 3253.43, "close": 3283.38, "volume": 40.7763, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 3276.84, "high": 3290.93, "low": 3255.88, "close": 3285.78, "volume": 22.7087, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 3289.11, "high": 3289.11, "low": 3238.89, "close": 3249.46, "volume": 24.9222, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 3240.68, "high": 3265.71, "low": 3224.14, "close": 3248.08, "volume": 17.0732, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 3248.29, "high": 3285.44, "low": 3240.2, "close": 3267.31, "volume": 18.2873, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 3271.66, "high": 3274.62, "low": 3210.0, "close": 3249.53, "volume": 22.0565, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 3251.79, "high": 3253.64, "low": 3205.29, "close": 3209.61, "volume": 9.3938, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 3212.11, "high": 3228.11, "low": 3146.85, "close": 3191.21, "volume": 85.6525, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 3191.25, "high": 3191.25, "low": 3134.52, "close": 3138.97, "volume": 32.1348, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 3133.99, "high": 3156.15, "low": 3118.86, "close": 3128.75, "volume": 20.0441, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 3124.75, "high": 3163.78, "low": 3124.75, "close": 3158.72, "volume": 10.8831, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 3156.98, "high": 3178.84, "low": 3149.64, "close": 3160.25, "volume": 5.0832, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 3151.94, "high": 3168.69, "low": 3144.89, "close": 3167.2, "volume": 8.9035, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 3162.39, "high": 3168.69, "low": 3145.19, "close": 3168.34, "volume": 3.7499, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 3168.34, "high": 3187.86, "low": 3165.92, "close": 3169.97, "volume": 6.1746, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 3166.05, "high": 3175.28, "low": 3155.77, "close": 3171.18, "volume": 4.1269, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 3162.05, "high": 3235.74, "low": 3155.38, "close": 3216.84, "volume": 30.6141, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 3207.75, "high": 3325.55, "low": 3197.04, "close": 3325.38, "volume": 93.1222, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 3316.15, "high": 3323.84, "low": 3263.67, "close": 3310.0, "volume": 47.962, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 3310.0, "high": 3330.49, "low": 3260.67, "close": 3280.86, "volume": 56.7411, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 3287.84, "high": 3302.63, "low": 3262.05, "close": 3272.05, "volume": 42.6814, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 3273.75, "high": 3285.46, "low": 3255.23, "close": 3272.48, "volume": 19.2955, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 3268.71, "high": 3269.73, "low": 3157.14, "close": 3164.19, "volume": 114.423, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 3157.14, "high": 3196.94, "low": 3129.62, "close": 3171.71, "volume": 30.4331, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 3170.72, "high": 3171.74, "low": 3120.77, "close": 3151.59, "volume": 48.4839, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 3166.53, "high": 3185.41, "low": 3145.19, "close": 3176.29, "volume": 12.2688, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 3180.56, "high": 3193.99, "low": 3163.73, "close": 3179.48, "volume": 3.796, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 3186.25, "high": 3203.02, "low": 3180.66, "close": 3182.5, "volume": 14.3378, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 3184.49, "high": 3217.78, "low": 3166.08, "close": 3208.27, "volume": 10.9459, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 3209.6, "high": 3227.45, "low": 3185.4, "close": 3207.22, "volume": 17.0889, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 3209.19, "high": 3214.94, "low": 3182.35, "close": 3214.94, "volume": 5.3858, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 3213.35, "high": 3239.39, "low": 3205.87, "close": 3235.5, "volume": 12.4164, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 3234.36, "high": 3234.36, "low": 3215.83, "close": 3221.99, "volume": 1.9038, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 3221.99, "high": 3239.12, "low": 3187.86, "close": 3189.77, "volume": 9.8691, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 3186.37, "high": 3223.34, "low": 3176.54, "close": 3223.34, "volume": 6.8359, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 3222.13, "high": 3228.11, "low": 3195.77, "close": 3205.29, "volume": 5.298, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 3204.73, "high": 3215.38, "low": 3196.91, "close": 3196.91, "volume": 21.019, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 3203.69, "high": 3216.84, "low": 3181.97, "close": 3181.97, "volume": 13.9366, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 3180.85, "high": 3187.86, "low": 3155.85, "close": 3187.84, "volume": 9.8858, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 3184.2, "high": 3193.31, "low": 3182.96, "close": 3187.15, "volume": 14.4391, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 3181.18, "high": 3197.49, "low": 3164.85, "close": 3165.68, "volume": 11.6695, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 3165.68, "high": 3191.73, "low": 3110.0, "close": 3110.0, "volume": 75.818, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 3109.67, "high": 3122.48, "low": 3062.1, "close": 3079.89, "volume": 38.8134, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 3077.25, "high": 3176.71, "low": 3072.19, "close": 3161.47, "volume": 326.8142, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 3161.47, "high": 3161.47, "low": 3123.7, "close": 3124.73, "volume": 24.9657, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 3124.79, "high": 3140.16, "low": 3124.11, "close": 3127.43, "volume": 1.4444, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 3128.23, "high": 3146.08, "low": 3128.22, "close": 3143.35, "volume": 3.4425, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 3135.28, "high": 3135.28, "low": 3095.57, "close": 3102.23, "volume": 12.5888, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 3095.44, "high": 3121.16, "low": 3084.3, "close": 3121.16, "volume": 18.2469, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 3116.93, "high": 3122.72, "low": 3070.11, "close": 3090.16, "volume": 33.4755, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 3087.12, "high": 3096.63, "low": 3031.95, "close": 3055.88, "volume": 62.7056, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 3055.63, "high": 3092.62, "low": 3055.63, "close": 3063.17, "volume": 32.1093, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 3063.6, "high": 3074.56, "low": 3037.69, "close": 3065.3, "volume": 31.3507, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 3065.3, "high": 3084.94, "low": 3052.66, "close": 3081.89, "volume": 8.6925, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 3074.56, "high": 3088.43, "low": 3068.84, "close": 3084.25, "volume": 31.6549, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 3074.56, "high": 3081.74, "low": 3016.41, "close": 3026.83, "volume": 28.2379, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 3031.72, "high": 3059.02, "low": 3019.42, "close": 3059.02, "volume": 15.7379, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 3059.14, "high": 3071.74, "low": 3046.43, "close": 3063.63, "volume": 9.6811, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 3066.78, "high": 3071.74, "low": 3040.68, "close": 3040.68, "volume": 5.0635, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 3042.44, "high": 3072.47, "low": 3020.76, "close": 3067.85, "volume": 5.0631, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 3074.1, "high": 3101.44, "low": 3071.44, "close": 3093.4, "volume": 12.6309, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 3095.29, "high": 3098.16, "low": 3089.63, "close": 3090.95, "volume": 0.296, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 3101.59, "high": 3104.33, "low": 3083.86, "close": 3100.41, "volume": 2.06, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 3102.45, "high": 3110.71, "low": 3089.5, "close": 3105.11, "volume": 39.4396, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 3102.51, "high": 3110.71, "low": 3082.31, "close": 3092.73, "volume": 20.5427, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 3098.99, "high": 3102.39, "low": 3044.54, "close": 3055.59, "volume": 92.0093, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 3054.17, "high": 3058.47, "low": 2941.53, "close": 3019.42, "volume": 74.285, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 3021.27, "high": 3049.9, "low": 3017.14, "close": 3029.84, "volume": 23.4713, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 3036.57, "high": 3052.76, "low": 3033.8, "close": 3037.69, "volume": 73.2791, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 3039.46, "high": 3045.85, "low": 3017.99, "close": 3021.22, "volume": 73.2588, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 3021.46, "high": 3056.46, "low": 3017.14, "close": 3033.96, "volume": 25.5619, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 3046.06, "high": 3090.0, "low": 3045.86, "close": 3090.0, "volume": 34.3871, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 3081.27, "high": 3098.39, "low": 3077.6, "close": 3086.87, "volume": 11.325, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 3090.84, "high": 3117.37, "low": 3082.58, "close": 3098.6, "volume": 20.6692, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 3098.6, "high": 3111.75, "low": 3089.0, "close": 3091.63, "volume": 14.9661, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 3092.08, "high": 3092.08, "low": 3073.03, "close": 3085.13, "volume": 23.6744, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 3085.75, "high": 3111.18, "low": 3085.75, "close": 3100.47, "volume": 34.2477, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 3099.71, "high": 3120.74, "low": 3094.52, "close": 3111.65, "volume": 12.1894, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 3114.19, "high": 3154.42, "low": 3112.4, "close": 3154.4, "volume": 40.8878, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 3153.1, "high": 3162.07, "low": 3128.82, "close": 3130.46, "volume": 40.5855, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 3133.12, "high": 3136.57, "low": 3122.7, "close": 3129.73, "volume": 9.1348, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 3129.6, "high": 3130.8, "low": 3112.77, "close": 3115.04, "volume": 10.8958, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 3112.79, "high": 3120.29, "low": 3104.68, "close": 3104.68, "volume": 5.2152, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 3111.35, "high": 3119.83, "low": 3106.75, "close": 3119.47, "volume": 3.5651, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 3119.99, "high": 3123.98, "low": 3106.78, "close": 3122.69, "volume": 18.8913, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 3119.94, "high": 3132.47, "low": 3117.68, "close": 3125.78, "volume": 3.8039, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 3128.77, "high": 3193.23, "low": 3126.52, "close": 3189.49, "volume": 24.0586, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 3193.98, "high": 3219.16, "low": 3169.19, "close": 3172.03, "volume": 43.5816, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 3174.35, "high": 3187.99, "low": 3159.05, "close": 3167.46, "volume": 13.228, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 3175.41, "high": 3178.26, "low": 3156.89, "close": 3168.86, "volume": 11.3833, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 3169.2, "high": 3172.08, "low": 3123.65, "close": 3135.82, "volume": 28.7471, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 3140.16, "high": 3154.78, "low": 3128.03, "close": 3144.18, "volume": 38.8842, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 3145.71, "high": 3174.41, "low": 3143.37, "close": 3166.17, "volume": 22.0561, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 3168.61, "high": 3181.98, "low": 3162.88, "close": 3181.71, "volume": 3.9095, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 3180.91, "high": 3185.06, "low": 3164.98, "close": 3165.96, "volume": 6.5233, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 3166.35, "high": 3168.03, "low": 3146.19, "close": 3146.68, "volume": 8.2637, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 3151.98, "high": 3158.06, "low": 3148.17, "close": 3153.0, "volume": 8.7826, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 3153.99, "high": 3159.83, "low": 3134.52, "close": 3134.52, "volume": 6.5035, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 3138.25, "high": 3146.01, "low": 3123.38, "close": 3133.61, "volume": 13.6459, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 3131.59, "high": 3154.48, "low": 3130.41, "close": 3152.96, "volume": 8.2667, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 3146.29, "high": 3146.29, "low": 3075.31, "close": 3081.15, "volume": 47.4378, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 3081.29, "high": 3087.39, "low": 3036.65, "close": 3065.89, "volume": 58.0094, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 3065.3, "high": 3081.24, "low": 3054.02, "close": 3081.24, "volume": 18.173, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 3081.27, "high": 3131.63, "low": 3075.3, "close": 3121.27, "volume": 24.8448, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 3123.27, "high": 3133.0, "low": 3094.88, "close": 3104.28, "volume": 12.0195, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 3105.95, "high": 3137.2, "low": 3105.28, "close": 3134.86, "volume": 9.9542, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 3131.24, "high": 3144.7, "low": 3121.46, "close": 3142.58, "volume": 3.0889, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 3135.09, "high": 3156.92, "low": 3133.62, "close": 3145.61, "volume": 6.6627, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 3146.04, "high": 3158.23, "low": 3133.42, "close": 3137.91, "volume": 0.9212, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 3142.96, "high": 3147.33, "low": 3131.17, "close": 3139.34, "volume": 6.2393, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 3136.46, "high": 3136.46, "low": 3103.28, "close": 3107.23, "volume": 9.388, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 3102.53, "high": 3124.21, "low": 3102.5, "close": 3121.45, "volume": 4.875, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 3119.38, "high": 3119.38, "low": 3080.76, "close": 3102.39, "volume": 19.9089, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 3102.17, "high": 3102.17, "low": 3069.79, "close": 3091.29, "volume": 19.9303, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 3087.32, "high": 3101.6, "low": 3080.17, "close": 3083.85, "volume": 10.4692, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 3084.74, "high": 3095.74, "low": 3077.28, "close": 3094.81, "volume": 5.5437, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 3091.66, "high": 3114.31, "low": 3083.85, "close": 3109.1, "volume": 11.1178, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 3105.06, "high": 3106.72, "low": 3074.79, "close": 3082.64, "volume": 21.5741, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 3081.02, "high": 3097.69, "low": 3073.67, "close": 3097.69, "volume": 7.6656, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 3098.6, "high": 3105.0, "low": 3062.1, "close": 3075.29, "volume": 16.0682, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 3074.3, "high": 3085.46, "low": 3057.0, "close": 3064.87, "volume": 7.1051, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 3062.37, "high": 3088.43, "low": 3044.61, "close": 3068.32, "volume": 40.56, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 3070.76, "high": 3077.0, "low": 3050.15, "close": 3073.01, "volume": 3.8973, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 3074.9, "high": 3121.25, "low": 3073.57, "close": 3102.35, "volume": 20.6697, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 3097.53, "high": 3119.7, "low": 3094.59, "close": 3114.42, "volume": 1.2394, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 3115.16, "high": 3123.53, "low": 3107.1, "close": 3108.35, "volume": 14.7618, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 3110.98, "high": 3110.98, "low": 3093.85, "close": 3107.51, "volume": 6.4288, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 3111.05, "high": 3114.21, "low": 3095.9, "close": 3102.41, "volume": 15.8796, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 3102.71, "high": 3114.31, "low": 3098.59, "close": 3110.45, "volume": 18.6411, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 3108.92, "high": 3142.61, "low": 3108.88, "close": 3142.61, "volume": 21.4084, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 3143.61, "high": 3148.43, "low": 3124.65, "close": 3129.76, "volume": 17.189, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 3132.52, "high": 3138.7, "low": 3118.23, "close": 3124.56, "volume": 4.603, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 3118.2, "high": 3123.05, "low": 3105.13, "close": 3112.84, "volume": 13.6117, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 3109.25, "high": 3123.23, "low": 3109.25, "close": 3116.64, "volume": 2.8613, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 3118.39, "high": 3118.39, "low": 3050.44, "close": 3053.58, "volume": 24.2388, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 3056.01, "high": 3089.51, "low": 3056.01, "close": 3086.24, "volume": 11.2375, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 3085.1, "high": 3085.44, "low": 3053.43, "close": 3072.33, "volume": 22.2194, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 3072.19, "high": 3107.46, "low": 3064.38, "close": 3085.04, "volume": 17.8071, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 3090.0, "high": 3154.42, "low": 3086.94, "close": 3140.29, "volume": 42.7545, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 3146.47, "high": 3187.0, "low": 3133.38, "close": 3167.0, "volume": 33.4664, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 3161.61, "high": 3187.85, "low": 3152.98, "close": 3171.44, "volume": 15.6826, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 3175.31, "high": 3195.98, "low": 3157.76, "close": 3160.42, "volume": 61.4142, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 3164.89, "high": 3166.92, "low": 3093.16, "close": 3127.61, "volume": 34.6067, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 3129.61, "high": 3184.94, "low": 3126.68, "close": 3153.95, "volume": 25.0492, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 3151.16, "high": 3170.67, "low": 3146.08, "close": 3148.29, "volume": 7.2675, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 3148.1, "high": 3163.4, "low": 3145.19, "close": 3151.65, "volume": 4.8523, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 3152.62, "high": 3215.86, "low": 3140.31, "close": 3204.11, "volume": 47.8341, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 3204.11, "high": 3219.17, "low": 3157.76, "close": 3157.87, "volume": 11.4752, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 3157.36, "high": 3164.14, "low": 3145.0, "close": 3145.0, "volume": 21.4306, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 3150.39, "high": 3160.83, "low": 3148.78, "close": 3156.9, "volume": 4.4065, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 3156.24, "high": 3160.48, "low": 3145.05, "close": 3150.67, "volume": 19.3145, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 3150.33, "high": 3159.15, "low": 3123.62, "close": 3128.99, "volume": 19.6888, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 3130.63, "high": 3140.16, "low": 3118.86, "close": 3131.0, "volume": 13.0363, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 3132.92, "high": 3132.92, "low": 3117.76, "close": 3130.7, "volume": 27.493, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 3129.25, "high": 3132.15, "low": 3111.64, "close": 3122.52, "volume": 5.3231, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 3118.92, "high": 3126.52, "low": 3106.92, "close": 3116.27, "volume": 55.1204, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 3116.27, "high": 3123.37, "low": 3094.2, "close": 3116.43, "volume": 31.2284, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 3108.54, "high": 3123.35, "low": 3103.4, "close": 3123.35, "volume": 3.0326, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 3124.18, "high": 3129.62, "low": 3112.66, "close": 3129.52, "volume": 3.5632, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 3127.71, "high": 3147.68, "low": 3127.15, "close": 3133.45, "volume": 22.6142, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 3131.26, "high": 3133.09, "low": 3081.56, "close": 3081.56, "volume": 22.2987, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 3089.02, "high": 3118.49, "low": 3079.36, "close": 3099.68, "volume": 15.3865, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 3094.59, "high": 3107.08, "low": 3090.16, "close": 3103.91, "volume": 6.6696, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 3102.13, "high": 3114.31, "low": 3098.73, "close": 3111.75, "volume": 5.3231, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 3110.55, "high": 3125.69, "low": 3105.61, "close": 3114.91, "volume": 43.9282, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 3114.91, "high": 3143.32, "low": 3114.91, "close": 3139.59, "volume": 32.9906, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 3141.92, "high": 3144.57, "low": 3120.21, "close": 3123.98, "volume": 14.7265, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 3118.49, "high": 3130.41, "low": 3085.47, "close": 3102.57, "volume": 50.5396, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 3102.5, "high": 3107.23, "low": 3071.23, "close": 3093.68, "volume": 69.8256, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 3099.42, "high": 3099.42, "low": 3068.17, "close": 3091.23, "volume": 12.461, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 3091.75, "high": 3111.44, "low": 3091.65, "close": 3105.68, "volume": 6.3912, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 3104.0, "high": 3112.26, "low": 3091.31, "close": 3109.95, "volume": 6.5585, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 3110.99, "high": 3121.27, "low": 3095.11, "close": 3098.88, "volume": 12.1832, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 3098.84, "high": 3104.2, "low": 3086.34, "close": 3086.34, "volume": 46.8541, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 3085.47, "high": 3094.65, "low": 3074.08, "close": 3088.04, "volume": 31.8153, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 3091.93, "high": 3099.02, "low": 3087.9, "close": 3098.9, "volume": 14.2071, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 3098.29, "high": 3110.71, "low": 3091.21, "close": 3105.87, "volume": 7.3846, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 3108.56, "high": 3111.76, "low": 3102.68, "close": 3105.72, "volume": 3.4598, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 3101.23, "high": 3111.87, "low": 3100.94, "close": 3107.43, "volume": 0.8757, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 3104.48, "high": 3125.76, "low": 3104.48, "close": 3124.85, "volume": 3.7361, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 3122.72, "high": 3130.91, "low": 3117.93, "close": 3121.95, "volume": 4.1479, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 3119.44, "high": 3120.19, "low": 3109.33, "close": 3109.33, "volume": 1.6784, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 3108.69, "high": 3108.69, "low": 3086.66, "close": 3101.2, "volume": 5.973, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 3098.78, "high": 3098.78, "low": 3085.37, "close": 3093.19, "volume": 10.4477, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 3093.71, "high": 3113.76, "low": 3088.0, "close": 3111.5, "volume": 11.1416, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 3111.87, "high": 3156.17, "low": 3094.59, "close": 3118.02, "volume": 32.4905, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 3115.45, "high": 3128.69, "low": 3092.71, "close": 3128.56, "volume": 34.5927, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 3128.67, "high": 3134.15, "low": 3079.04, "close": 3093.53, "volume": 24.4901, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 3091.74, "high": 3091.74, "low": 3067.21, "close": 3069.0, "volume": 17.5557, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 3066.26, "high": 3075.06, "low": 3039.92, "close": 3048.05, "volume": 61.8966, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 3050.34, "high": 3063.5, "low": 3031.8, "close": 3059.59, "volume": 10.1924, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 3057.22, "high": 3079.73, "low": 3046.87, "close": 3073.91, "volume": 38.41, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 3075.99, "high": 3081.37, "low": 3064.03, "close": 3078.46, "volume": 4.9911, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 3080.78, "high": 3089.63, "low": 3067.5, "close": 3075.37, "volume": 11.5693, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 3074.49, "high": 3080.49, "low": 3064.01, "close": 3066.91, "volume": 37.6168, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 3068.05, "high": 3088.24, "low": 3064.45, "close": 3080.15, "volume": 2.6435, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 3082.34, "high": 3095.14, "low": 3078.53, "close": 3081.95, "volume": 6.9422, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 3078.55, "high": 3081.78, "low": 3034.0, "close": 3055.81, "volume": 22.249, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 3055.81, "high": 3098.39, "low": 3055.68, "close": 3081.12, "volume": 26.9542, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 3083.55, "high": 3137.56, "low": 3081.87, "close": 3133.35, "volume": 49.9137, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 3127.46, "high": 3143.59, "low": 3094.59, "close": 3111.7, "volume": 26.7612, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 3102.5, "high": 3128.42, "low": 3099.14, "close": 3127.3, "volume": 5.5776, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 3125.63, "high": 3140.0, "low": 3121.78, "close": 3135.08, "volume": 12.6819, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 3139.71, "high": 3147.0, "low": 3130.7, "close": 3139.15, "volume": 11.9801, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 3139.79, "high": 3142.8, "low": 3120.51, "close": 3124.42, "volume": 22.6445, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 3126.36, "high": 3135.83, "low": 3120.21, "close": 3134.91, "volume": 78.2172, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 3131.23, "high": 3152.43, "low": 3131.13, "close": 3145.7, "volume": 8.1622, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 3145.47, "high": 3313.03, "low": 3145.47, "close": 3284.08, "volume": 147.9132, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 3285.99, "high": 3356.76, "low": 3285.99, "close": 3343.57, "volume": 104.8268, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 3349.89, "high": 3363.19, "low": 3303.99, "close": 3336.19, "volume": 90.2835, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 3336.19, "high": 3339.99, "low": 3240.0, "close": 3276.23, "volume": 88.7916, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 3278.65, "high": 3338.47, "low": 3278.65, "close": 3330.71, "volume": 49.8337, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 3325.32, "high": 3345.53, "low": 3314.73, "close": 3345.43, "volume": 37.1833, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 3346.04, "high": 3368.03, "low": 3336.22, "close": 3368.03, "volume": 56.4658, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 3368.03, "high": 3381.54, "low": 3342.07, "close": 3345.97, "volume": 91.2191, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 3347.28, "high": 3365.1, "low": 3336.14, "close": 3339.37, "volume": 20.4488, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 3345.02, "high": 3353.41, "low": 3337.36, "close": 3345.81, "volume": 9.395, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 3350.19, "high": 3375.37, "low": 3347.06, "close": 3372.89, "volume": 17.482, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 3372.15, "high": 3375.23, "low": 3355.54, "close": 3355.54, "volume": 9.5361, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 3357.08, "high": 3372.63, "low": 3312.52, "close": 3320.62, "volume": 27.5418, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 3319.13, "high": 3331.15, "low": 3306.09, "close": 3324.15, "volume": 8.8428, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 3323.68, "high": 3342.51, "low": 3319.93, "close": 3335.04, "volume": 23.3795, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 3333.62, "high": 3375.49, "low": 3325.28, "close": 3365.44, "volume": 30.722, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 3364.49, "high": 3423.01, "low": 3358.92, "close": 3387.23, "volume": 56.2038, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 3390.0, "high": 3395.69, "low": 3371.38, "close": 3383.48, "volume": 9.3962, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 3375.82, "high": 3384.96, "low": 3356.53, "close": 3367.38, "volume": 9.8022, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 3371.62, "high": 3385.52, "low": 3359.95, "close": 3366.31, "volume": 3.1629, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 3368.9, "high": 3382.52, "low": 3364.63, "close": 3371.86, "volume": 4.3126, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 3372.2, "high": 3379.15, "low": 3350.2, "close": 3363.37, "volume": 5.7299, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 3364.36, "high": 3369.73, "low": 3321.51, "close": 3327.82, "volume": 13.3398, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 3320.62, "high": 3346.03, "low": 3314.95, "close": 3341.5, "volume": 9.9973, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 3339.38, "high": 3354.13, "low": 3331.48, "close": 3348.82, "volume": 9.1742, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 3344.51, "high": 3344.51, "low": 3262.68, "close": 3290.46, "volume": 29.4898, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 3290.88, "high": 3307.48, "low": 3285.46, "close": 3286.33, "volume": 3.912, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 3295.38, "high": 3320.63, "low": 3290.72, "close": 3314.51, "volume": 16.3209, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 3316.12, "high": 3316.12, "low": 3292.8, "close": 3306.25, "volume": 26.9616, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 3301.65, "high": 3315.93, "low": 3296.41, "close": 3296.41, "volume": 36.4049, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 3295.39, "high": 3304.77, "low": 3270.01, "close": 3282.52, "volume": 38.9437, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 3285.46, "high": 3292.8, "low": 3267.85, "close": 3286.57, "volume": 11.504, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 3285.93, "high": 3294.54, "low": 3276.07, "close": 3292.81, "volume": 4.9053, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 3293.0, "high": 3313.03, "low": 3280.0, "close": 3306.78, "volume": 54.5018, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 3306.85, "high": 3315.93, "low": 3301.07, "close": 3313.15, "volume": 13.6736, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 3309.28, "high": 3328.16, "low": 3306.55, "close": 3323.63, "volume": 8.8189, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 3328.21, "high": 3360.8, "low": 3318.36, "close": 3340.07, "volume": 24.7424, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 3343.91, "high": 3351.6, "low": 3325.0, "close": 3340.0, "volume": 19.1927, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 3338.5, "high": 3345.42, "low": 3315.69, "close": 3326.81, "volume": 39.6705, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 3328.16, "high": 3344.02, "low": 3322.56, "close": 3339.77, "volume": 11.3037, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 3341.25, "high": 3353.21, "low": 3328.28, "close": 3351.7, "volume": 35.2017, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 3351.85, "high": 3358.3, "low": 3332.43, "close": 3349.2, "volume": 9.4716, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 3349.67, "high": 3350.89, "low": 3340.51, "close": 3341.65, "volume": 2.5747, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 3344.79, "high": 3349.53, "low": 3335.39, "close": 3346.15, "volume": 17.1608, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 3342.53, "high": 3399.37, "low": 3338.0, "close": 3369.3, "volume": 41.9381, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 3367.25, "high": 3371.73, "low": 3346.5, "close": 3361.39, "volume": 13.1651, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 3358.24, "high": 3365.66, "low": 3344.6, "close": 3346.04, "volume": 2.9981, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 3351.78, "high": 3360.69, "low": 3350.51, "close": 3358.0, "volume": 9.0865, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 3356.33, "high": 3425.9, "low": 3350.31, "close": 3399.93, "volume": 47.2873, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 3400.43, "high": 3444.33, "low": 3394.85, "close": 3435.86, "volume": 22.8389, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 3431.23, "high": 3494.73, "low": 3431.23, "close": 3470.94, "volume": 41.0006, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 3470.88, "high": 3477.99, "low": 3445.92, "close": 3464.8, "volume": 35.8435, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 3458.35, "high": 3471.14, "low": 3381.94, "close": 3416.32, "volume": 36.8744, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 3411.23, "high": 3432.51, "low": 3389.22, "close": 3422.61, "volume": 15.8959, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 3425.32, "high": 3430.0, "low": 3402.65, "close": 3425.0, "volume": 12.1584, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 3424.91, "high": 3429.95, "low": 3404.88, "close": 3407.95, "volume": 193.4566, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 3404.53, "high": 3411.42, "low": 3380.24, "close": 3405.34, "volume": 10.4182, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 3401.0, "high": 3426.42, "low": 3401.0, "close": 3417.81, "volume": 12.495, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 3417.81, "high": 3424.7, "low": 3393.67, "close": 3403.38, "volume": 17.1307, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 3402.29, "high": 3406.5, "low": 3370.72, "close": 3394.12, "volume": 56.1168, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 3392.13, "high": 3424.94, "low": 3392.13, "close": 3417.82, "volume": 23.7891, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 3423.3, "high": 3436.3, "low": 3414.57, "close": 3436.3, "volume": 8.8797, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 3434.96, "high": 3447.59, "low": 3430.2, "close": 3436.48, "volume": 21.7256, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 3430.0, "high": 3430.0, "low": 3417.3, "close": 3425.84, "volume": 10.0007, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 3420.44, "high": 3430.13, "low": 3401.0, "close": 3409.42, "volume": 10.5453, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 3406.94, "high": 3420.1, "low": 3399.38, "close": 3415.76, "volume": 5.5506, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 3415.45, "high": 3426.42, "low": 3405.84, "close": 3420.82, "volume": 18.5375, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 3424.71, "high": 3426.42, "low": 3413.05, "close": 3417.46, "volume": 8.8062, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 3425.06, "high": 3426.42, "low": 3392.78, "close": 3399.53, "volume": 23.4859, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 3403.46, "high": 3403.46, "low": 3389.2, "close": 3400.03, "volume": 1.7632, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 3404.74, "high": 3404.77, "low": 3363.4, "close": 3377.0, "volume": 17.1356, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 3367.95, "high": 3368.09, "low": 3342.45, "close": 3342.45, "volume": 13.6609, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 3342.47, "high": 3353.97, "low": 3290.02, "close": 3315.91, "volume": 23.2642, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 3315.87, "high": 3336.93, "low": 3310.2, "close": 3328.87, "volume": 12.5634, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 3328.36, "high": 3328.36, "low": 3288.22, "close": 3318.44, "volume": 27.6182, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 3318.55, "high": 3323.8, "low": 3296.67, "close": 3304.73, "volume": 12.3373, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 3295.38, "high": 3326.09, "low": 3290.49, "close": 3315.73, "volume": 25.9895, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 3320.92, "high": 3320.92, "low": 3300.64, "close": 3311.73, "volume": 9.5933, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 3303.06, "high": 3333.62, "low": 3303.05, "close": 3333.54, "volume": 41.7999, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 3323.3, "high": 3328.45, "low": 3312.75, "close": 3324.96, "volume": 3.2269, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 3326.4, "high": 3338.36, "low": 3323.31, "close": 3338.36, "volume": 43.447, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 3327.92, "high": 3344.02, "low": 3327.92, "close": 3344.02, "volume": 1.4407, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 3336.08, "high": 3358.97, "low": 3335.85, "close": 3355.53, "volume": 11.3952, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 3358.88, "high": 3368.84, "low": 3334.1, "close": 3367.72, "volume": 148.6562, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 3358.81, "high": 3364.63, "low": 3335.37, "close": 3353.5, "volume": 23.8475, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 3352.67, "high": 3353.84, "low": 3305.08, "close": 3327.45, "volume": 20.6314, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 3328.21, "high": 3349.79, "low": 3328.21, "close": 3332.95, "volume": 11.5849, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 3340.0, "high": 3367.92, "low": 3340.0, "close": 3360.08, "volume": 7.9195, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 3360.29, "high": 3385.46, "low": 3360.29, "close": 3364.73, "volume": 8.5644, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 3363.44, "high": 3389.18, "low": 3363.44, "close": 3380.61, "volume": 2.2989, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 3382.58, "high": 3387.74, "low": 3376.48, "close": 3377.38, "volume": 10.1876, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 3378.08, "high": 3415.0, "low": 3371.22, "close": 3399.94, "volume": 20.6543, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 3411.14, "high": 3411.14, "low": 3403.03, "close": 3411.14, "volume": 0.0355, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 3413.44, "high": 3479.85, "low": 3413.44, "close": 3474.4, "volume": 40.2688, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 3478.81, "high": 3520.81, "low": 3463.69, "close": 3498.75, "volume": 42.3196, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 3501.96, "high": 3504.86, "low": 3456.52, "close": 3467.09, "volume": 28.4021, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 3470.2, "high": 3496.51, "low": 3470.2, "close": 3489.19, "volume": 24.1528, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 3486.0, "high": 3490.17, "low": 3451.49, "close": 3479.16, "volume": 19.8768, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 3478.14, "high": 3519.0, "low": 3408.35, "close": 3408.35, "volume": 73.4068, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 3408.32, "high": 3524.31, "low": 3352.36, "close": 3521.36, "volume": 350.67, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 3520.87, "high": 3539.57, "low": 3463.92, "close": 3486.0, "volume": 72.2479, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 3487.0, "high": 3487.0, "low": 3428.51, "close": 3457.8, "volume": 27.7406, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 3461.9, "high": 3481.36, "low": 3440.76, "close": 3449.67, "volume": 50.3756, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 3449.71, "high": 3481.63, "low": 3433.14, "close": 3469.78, "volume": 23.319, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 3469.72, "high": 3500.21, "low": 3469.72, "close": 3500.21, "volume": 14.669, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 3494.61, "high": 3502.57, "low": 3416.32, "close": 3439.53, "volume": 33.1787, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 3430.86, "high": 3452.1, "low": 3366.18, "close": 3442.15, "volume": 73.3555, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 3442.2, "high": 3468.28, "low": 3411.14, "close": 3418.5, "volume": 23.5476, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 3417.56, "high": 3449.99, "low": 3397.09, "close": 3427.04, "volume": 29.6614, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 3426.43, "high": 3461.09, "low": 3426.05, "close": 3455.06, "volume": 9.6507, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 3447.84, "high": 3452.77, "low": 3433.38, "close": 3433.38, "volume": 51.5544, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 3444.36, "high": 3446.17, "low": 3422.87, "close": 3436.79, "volume": 30.8834, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 3437.96, "high": 3437.96, "low": 3416.41, "close": 3419.26, "volume": 8.9988, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 3416.8, "high": 3432.62, "low": 3412.04, "close": 3428.82, "volume": 5.7815, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 3428.86, "high": 3440.26, "low": 3418.7, "close": 3421.04, "volume": 4.0506, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 3422.34, "high": 3422.34, "low": 3383.46, "close": 3400.19, "volume": 15.8234, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 3395.86, "high": 3395.86, "low": 3354.04, "close": 3357.77, "volume": 50.4989, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 3374.8, "high": 3386.3, "low": 3337.68, "close": 3361.38, "volume": 24.4321, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 3355.81, "high": 3359.44, "low": 3316.82, "close": 3319.68, "volume": 13.9717, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 3322.12, "high": 3331.03, "low": 3281.16, "close": 3325.55, "volume": 35.0219, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 3321.7, "high": 3336.95, "low": 3300.23, "close": 3313.68, "volume": 6.9256, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 3309.99, "high": 3331.09, "low": 3309.99, "close": 3314.62, "volume": 1.8947, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 3309.89, "high": 3359.29, "low": 3292.18, "close": 3354.6, "volume": 35.1465, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 3350.24, "high": 3350.24, "low": 3298.72, "close": 3298.72, "volume": 9.2072, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 3298.28, "high": 3332.67, "low": 3295.12, "close": 3319.75, "volume": 55.1763, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 3320.66, "high": 3331.67, "low": 3311.16, "close": 3320.61, "volume": 4.695, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 3320.73, "high": 3328.92, "low": 3250.71, "close": 3284.85, "volume": 20.3555, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 3285.76, "high": 3296.67, "low": 3266.95, "close": 3296.67, "volume": 20.1221, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 3298.49, "high": 3327.97, "low": 3291.19, "close": 3320.01, "volume": 18.7154, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 3320.13, "high": 3326.09, "low": 3305.54, "close": 3319.74, "volume": 7.3392, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 3318.1, "high": 3339.92, "low": 3318.1, "close": 3328.33, "volume": 6.2508, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 3328.04, "high": 3331.47, "low": 3316.86, "close": 3322.88, "volume": 1.234, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 3322.88, "high": 3345.15, "low": 3305.47, "close": 3310.29, "volume": 7.6549, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 3313.21, "high": 3344.02, "low": 3303.75, "close": 3344.02, "volume": 3.9026, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 3340.0, "high": 3364.04, "low": 3319.0, "close": 3364.04, "volume": 21.6818, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 3364.05, "high": 3368.84, "low": 3349.77, "close": 3364.72, "volume": 11.6445, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 3363.87, "high": 3431.1, "low": 3362.05, "close": 3395.51, "volume": 37.1287, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 3401.01, "high": 3407.75, "low": 3383.22, "close": 3396.24, "volume": 88.9408, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 3396.1, "high": 3440.87, "low": 3392.0, "close": 3427.11, "volume": 37.1756, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 3423.0, "high": 3437.27, "low": 3416.07, "close": 3432.0, "volume": 27.3479, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 3424.83, "high": 3436.41, "low": 3416.47, "close": 3416.47, "volume": 3.7212, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 3417.31, "high": 3417.31, "low": 3402.35, "close": 3413.22, "volume": 3.6423, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 3408.93, "high": 3481.36, "low": 3408.93, "close": 3455.79, "volume": 27.2723, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 3455.0, "high": 3464.05, "low": 3437.89, "close": 3459.94, "volume": 17.4759, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 3462.73, "high": 3480.1, "low": 3439.81, "close": 3480.01, "volume": 11.5163, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 3481.33, "high": 3500.73, "low": 3475.87, "close": 3500.73, "volume": 45.321, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 3502.09, "high": 3524.89, "low": 3470.4, "close": 3524.15, "volume": 28.0513, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 3518.25, "high": 3569.0, "low": 3517.25, "close": 3549.94, "volume": 63.08, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 3549.94, "high": 3572.19, "low": 3540.55, "close": 3552.71, "volume": 27.2507, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 3550.47, "high": 3566.75, "low": 3537.99, "close": 3562.06, "volume": 51.6161, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 3561.87, "high": 3591.15, "low": 3560.21, "close": 3588.87, "volume": 16.3377, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 3588.87, "high": 3611.66, "low": 3576.02, "close": 3587.8, "volume": 59.9364, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 3591.85, "high": 3628.99, "low": 3591.85, "close": 3625.65, "volume": 8.537, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 3620.7, "high": 3643.11, "low": 3615.71, "close": 3634.71, "volume": 44.7457, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 3634.73, "high": 3672.58, "low": 3634.73, "close": 3669.79, "volume": 50.4706, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 3670.02, "high": 3682.89, "low": 3654.31, "close": 3654.31, "volume": 44.3388, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 3658.47, "high": 3659.0, "low": 3638.23, "close": 3647.47, "volume": 15.717, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 3646.13, "high": 3647.71, "low": 3620.0, "close": 3634.64, "volume": 31.3949, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 3639.87, "high": 3643.07, "low": 3620.0, "close": 3621.24, "volume": 26.025, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 3621.4, "high": 3629.1, "low": 3569.94, "close": 3601.92, "volume": 35.9804, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 3594.57, "high": 3610.32, "low": 3581.5, "close": 3603.14, "volume": 10.0253, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 3603.17, "high": 3615.7, "low": 3583.66, "close": 3590.61, "volume": 2.2244, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 3584.75, "high": 3600.99, "low": 3569.94, "close": 3595.99, "volume": 9.3977, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 3594.15, "high": 3608.78, "low": 3585.0, "close": 3585.0, "volume": 18.7006, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 3588.07, "high": 3633.87, "low": 3578.43, "close": 3629.19, "volume": 12.8862, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 3629.19, "high": 3629.19, "low": 3601.93, "close": 3602.99, "volume": 1.4591, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 3600.0, "high": 3620.0, "low": 3581.55, "close": 3599.03, "volume": 8.4661, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 3599.03, "high": 3632.15, "low": 3593.7, "close": 3622.36, "volume": 6.1163, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 3623.24, "high": 3638.23, "low": 3609.84, "close": 3618.52, "volume": 4.6289, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 3613.35, "high": 3613.35, "low": 3585.27, "close": 3585.27, "volume": 33.8091, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 3585.27, "high": 3604.48, "low": 3552.24, "close": 3568.34, "volume": 29.2215, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 3563.86, "high": 3570.56, "low": 3540.29, "close": 3540.59, "volume": 34.4427, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 3544.62, "high": 3558.95, "low": 3532.01, "close": 3542.72, "volume": 7.9482, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 3545.52, "high": 3560.84, "low": 3542.49, "close": 3557.67, "volume": 12.0737, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 3557.14, "high": 3581.64, "low": 3557.14, "close": 3577.42, "volume": 8.9479, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 3580.8, "high": 3580.8, "low": 3562.49, "close": 3574.82, "volume": 18.0503, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 3574.76, "high": 3574.76, "low": 3552.82, "close": 3553.9, "volume": 8.2251, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 3561.05, "high": 3575.16, "low": 3561.05, "close": 3573.55, "volume": 1.7063, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 3568.92, "high": 3595.82, "low": 3568.92, "close": 3591.0, "volume": 7.6326, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 3591.0, "high": 3596.33, "low": 3576.28, "close": 3579.99, "volume": 9.0545, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 3575.63, "high": 3580.25, "low": 3553.75, "close": 3562.81, "volume": 5.6678, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 3562.47, "high": 3568.84, "low": 3552.24, "close": 3566.96, "volume": 7.3736, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 3566.96, "high": 3597.01, "low": 3566.96, "close": 3596.94, "volume": 19.2215, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 3597.2, "high": 3599.03, "low": 3579.52, "close": 3582.89, "volume": 5.7882, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 3586.37, "high": 3586.37, "low": 3565.68, "close": 3575.84, "volume": 6.807, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 3579.9, "high": 3594.94, "low": 3576.72, "close": 3576.72, "volume": 6.0807, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 3576.58, "high": 3587.64, "low": 3560.21, "close": 3560.21, "volume": 7.2121, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 3562.93, "high": 3567.55, "low": 3538.82, "close": 3543.5, "volume": 14.4347, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 3549.21, "high": 3566.94, "low": 3549.21, "close": 3566.94, "volume": 4.5388, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 3567.45, "high": 3577.57, "low": 3562.76, "close": 3570.86, "volume": 5.3275, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 3568.67, "high": 3582.1, "low": 3564.86, "close": 3582.1, "volume": 4.0712, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 3582.31, "high": 3597.64, "low": 3573.77, "close": 3597.64, "volume": 5.8979, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 3590.97, "high": 3598.12, "low": 3576.28, "close": 3590.81, "volume": 5.4877, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 3589.14, "high": 3614.12, "low": 3584.96, "close": 3610.36, "volume": 7.3617, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 3614.0, "high": 3635.02, "low": 3600.01, "close": 3635.02, "volume": 10.9411, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 3635.02, "high": 3642.68, "low": 3603.4, "close": 3617.76, "volume": 41.8904, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 3617.77, "high": 3620.32, "low": 3587.14, "close": 3594.88, "volume": 22.72, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 3593.73, "high": 3599.64, "low": 3579.43, "close": 3585.65, "volume": 15.6456, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 3588.81, "high": 3594.09, "low": 3570.51, "close": 3574.4, "volume": 24.4126, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 3573.0, "high": 3585.65, "low": 3561.84, "close": 3580.66, "volume": 10.8717, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 3583.32, "high": 3603.68, "low": 3580.07, "close": 3595.59, "volume": 38.9651, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 3595.44, "high": 3595.65, "low": 3577.42, "close": 3592.49, "volume": 9.8959, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 3593.28, "high": 3604.05, "low": 3588.04, "close": 3597.48, "volume": 9.8302, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 3599.26, "high": 3600.19, "low": 3590.02, "close": 3598.53, "volume": 9.2816, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 3590.98, "high": 3609.83, "low": 3579.43, "close": 3592.96, "volume": 14.0271, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 3589.59, "high": 3622.47, "low": 3570.85, "close": 3601.37, "volume": 20.6277, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 3599.06, "high": 3645.28, "low": 3594.99, "close": 3618.48, "volume": 42.7247, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 3623.54, "high": 3658.46, "low": 3620.0, "close": 3658.45, "volume": 13.5781, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 3658.46, "high": 3664.98, "low": 3637.24, "close": 3652.89, "volume": 12.675, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 3655.72, "high": 3690.09, "low": 3642.57, "close": 3690.09, "volume": 28.9391, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 3690.85, "high": 3721.39, "low": 3687.44, "close": 3691.76, "volume": 76.5132, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 3690.0, "high": 3713.0, "low": 3685.64, "close": 3702.44, "volume": 4.257, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 3704.99, "high": 3715.29, "low": 3689.44, "close": 3695.65, "volume": 8.6203, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 3689.48, "high": 3693.54, "low": 3680.78, "close": 3693.54, "volume": 24.6972, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 3692.13, "high": 3692.13, "low": 3640.0, "close": 3643.13, "volume": 15.3369, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 3641.89, "high": 3662.54, "low": 3633.98, "close": 3651.71, "volume": 10.6782, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 3654.3, "high": 3679.8, "low": 3654.3, "close": 3679.8, "volume": 8.481, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 3679.82, "high": 3681.43, "low": 3667.49, "close": 3667.49, "volume": 5.8981, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 3672.06, "high": 3684.26, "low": 3653.46, "close": 3656.19, "volume": 7.1044, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 3653.25, "high": 3682.59, "low": 3651.78, "close": 3681.82, "volume": 10.4072, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 3672.7, "high": 3679.51, "low": 3659.25, "close": 3679.51, "volume": 15.6066, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 3674.97, "high": 3686.9, "low": 3665.48, "close": 3674.51, "volume": 25.2391, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 3677.61, "high": 3678.08, "low": 3665.61, "close": 3671.44, "volume": 9.3467, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 3672.24, "high": 3696.13, "low": 3668.68, "close": 3691.35, "volume": 10.1927, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 3690.52, "high": 3710.0, "low": 3685.61, "close": 3706.66, "volume": 33.2609, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 3708.42, "high": 3730.52, "low": 3697.99, "close": 3725.52, "volume": 11.999, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 3717.74, "high": 3723.55, "low": 3698.63, "close": 3702.55, "volume": 6.7244, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 3707.41, "high": 3735.23, "low": 3704.08, "close": 3704.22, "volume": 24.8348, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 3713.75, "high": 3727.56, "low": 3689.16, "close": 3691.19, "volume": 8.962, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 3691.9, "high": 3730.0, "low": 3674.69, "close": 3708.43, "volume": 14.6318, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 3706.55, "high": 3706.96, "low": 3661.46, "close": 3665.71, "volume": 40.2285, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 3667.29, "high": 3711.29, "low": 3667.29, "close": 3705.55, "volume": 26.2325, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 3705.31, "high": 3708.07, "low": 3686.96, "close": 3699.63, "volume": 1.8153, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 3699.0, "high": 3699.0, "low": 3684.26, "close": 3684.26, "volume": 5.6625, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 3683.46, "high": 3704.23, "low": 3682.77, "close": 3697.61, "volume": 11.031, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 3702.7, "high": 3713.37, "low": 3696.45, "close": 3702.7, "volume": 2.1597, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 3700.15, "high": 3714.41, "low": 3700.15, "close": 3709.05, "volume": 2.906, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 3707.63, "high": 3709.94, "low": 3692.41, "close": 3700.2, "volume": 0.6564, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 3697.66, "high": 3699.58, "low": 3678.17, "close": 3682.08, "volume": 7.0978, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 3687.04, "high": 3698.25, "low": 3680.39, "close": 3689.58, "volume": 4.8325, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 3693.87, "high": 3694.0, "low": 3683.29, "close": 3686.54, "volume": 1.727, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 3686.47, "high": 3709.73, "low": 3685.81, "close": 3703.37, "volume": 6.6388, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 3699.67, "high": 3710.93, "low": 3696.48, "close": 3709.29, "volume": 3.5487, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 3702.89, "high": 3743.99, "low": 3701.62, "close": 3729.31, "volume": 40.6295, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 3727.05, "high": 3742.06, "low": 3723.63, "close": 3725.33, "volume": 26.2968, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 3725.31, "high": 3730.16, "low": 3708.02, "close": 3722.29, "volume": 7.9076, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 3722.29, "high": 3728.95, "low": 3712.65, "close": 3712.65, "volume": 7.7151, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 3712.95, "high": 3719.08, "low": 3698.63, "close": 3705.27, "volume": 14.6841, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 3707.01, "high": 3710.13, "low": 3680.22, "close": 3689.6, "volume": 7.4347, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 3688.55, "high": 3704.08, "low": 3685.71, "close": 3701.56, "volume": 7.7742, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 3704.08, "high": 3735.91, "low": 3703.78, "close": 3722.21, "volume": 17.5907, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 3721.62, "high": 3727.69, "low": 3702.61, "close": 3705.48, "volume": 5.5246, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 3709.09, "high": 3717.73, "low": 3692.54, "close": 3699.6, "volume": 22.9267, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 3702.36, "high": 3736.61, "low": 3696.22, "close": 3732.54, "volume": 21.9145, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 3731.94, "high": 3737.15, "low": 3706.55, "close": 3737.15, "volume": 37.9192, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 3737.28, "high": 3761.02, "low": 3678.49, "close": 3693.65, "volume": 47.2546, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 3690.88, "high": 3696.05, "low": 3650.24, "close": 3690.78, "volume": 54.2063, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 3691.94, "high": 3706.23, "low": 3671.76, "close": 3676.36, "volume": 16.5309, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 3676.36, "high": 3682.19, "low": 3658.11, "close": 3680.07, "volume": 14.7758, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 3682.19, "high": 3684.97, "low": 3655.96, "close": 3670.51, "volume": 21.5132, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 3665.25, "high": 3669.74, "low": 3590.94, "close": 3610.87, "volume": 32.961, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 3602.55, "high": 3620.93, "low": 3596.48, "close": 3619.76, "volume": 6.8567, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 3619.13, "high": 3619.73, "low": 3574.09, "close": 3574.88, "volume": 31.2151, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 3576.19, "high": 3597.63, "low": 3571.38, "close": 3592.4, "volume": 8.8454, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 3587.85, "high": 3615.76, "low": 3584.95, "close": 3593.46, "volume": 16.4637, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 3596.27, "high": 3629.15, "low": 3590.36, "close": 3628.18, "volume": 30.4268, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 3628.18, "high": 3661.82, "low": 3618.23, "close": 3639.54, "volume": 51.087, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 3644.38, "high": 3678.49, "low": 3623.54, "close": 3674.16, "volume": 28.2532, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 3672.54, "high": 3678.49, "low": 3620.87, "close": 3629.59, "volume": 31.5103, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 3631.44, "high": 3645.95, "low": 3559.74, "close": 3564.77, "volume": 30.8638, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 3569.34, "high": 3630.0, "low": 3567.87, "close": 3626.59, "volume": 32.2275, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 3619.01, "high": 3619.01, "low": 3585.67, "close": 3612.12, "volume": 52.275, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 3610.78, "high": 3628.92, "low": 3603.97, "close": 3611.92, "volume": 20.6788, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 3611.67, "high": 3629.0, "low": 3599.04, "close": 3614.14, "volume": 39.3962, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 3619.71, "high": 3622.43, "low": 3601.93, "close": 3615.34, "volume": 56.8447, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 3612.48, "high": 3641.76, "low": 3612.48, "close": 3640.81, "volume": 19.2619, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 3634.7, "high": 3642.7, "low": 3607.4, "close": 3638.36, "volume": 60.1168, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 3638.22, "high": 3653.06, "low": 3618.83, "close": 3621.77, "volume": 17.236, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 3618.73, "high": 3654.94, "low": 3602.78, "close": 3640.11, "volume": 29.837, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 3640.66, "high": 3656.03, "low": 3636.65, "close": 3636.65, "volume": 8.6273, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 3640.47, "high": 3656.05, "low": 3638.58, "close": 3642.86, "volume": 13.1512, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 3646.31, "high": 3660.53, "low": 3641.39, "close": 3651.73, "volume": 13.2967, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 3658.49, "high": 3665.14, "low": 3626.99, "close": 3638.25, "volume": 13.3244, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 3636.52, "high": 3636.98, "low": 3603.17, "close": 3614.65, "volume": 18.1691, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 3616.92, "high": 3631.64, "low": 3605.19, "close": 3608.7, "volume": 2.0547, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 3614.42, "high": 3614.43, "low": 3599.03, "close": 3607.59, "volume": 12.9842, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 3613.53, "high": 3616.93, "low": 3589.48, "close": 3592.99, "volume": 4.3807, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 3594.99, "high": 3611.34, "low": 3594.99, "close": 3610.74, "volume": 10.6564, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 3612.09, "high": 3614.65, "low": 3599.29, "close": 3599.29, "volume": 0.8547, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 3603.89, "high": 3608.74, "low": 3542.06, "close": 3542.06, "volume": 68.4689, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 3541.72, "high": 3585.29, "low": 3505.5, "close": 3584.98, "volume": 41.9413, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 3585.29, "high": 3594.03, "low": 3560.63, "close": 3567.27, "volume": 15.5449, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 3574.86, "high": 3591.13, "low": 3547.28, "close": 3549.41, "volume": 28.129, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 3552.24, "high": 3575.63, "low": 3540.44, "close": 3575.63, "volume": 5.0604, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 3576.37, "high": 3579.43, "low": 3565.35, "close": 3579.43, "volume": 24.1229, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 3573.72, "high": 3579.43, "low": 3552.81, "close": 3576.75, "volume": 10.8259, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 3576.38, "high": 3606.93, "low": 3576.37, "close": 3599.87, "volume": 18.246, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 3601.76, "high": 3626.4, "low": 3601.76, "close": 3613.94, "volume": 12.0751, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 3607.73, "high": 3627.06, "low": 3599.03, "close": 3627.06, "volume": 13.7718, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 3626.15, "high": 3633.43, "low": 3613.59, "close": 3615.37, "volume": 6.591, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 3612.94, "high": 3677.89, "low": 3612.94, "close": 3677.89, "volume": 22.855, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 3677.89, "high": 3698.63, "low": 3668.78, "close": 3689.32, "volume": 50.1094, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 3685.56, "high": 3685.56, "low": 3632.32, "close": 3645.71, "volume": 30.4221, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 3650.97, "high": 3676.2, "low": 3648.02, "close": 3662.74, "volume": 6.2855, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 3662.41, "high": 3671.88, "low": 3657.37, "close": 3661.98, "volume": 40.8534, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 3663.17, "high": 3679.75, "low": 3663.11, "close": 3679.75, "volume": 19.9383, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 3680.86, "high": 3690.09, "low": 3658.47, "close": 3690.09, "volume": 18.4912, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 3691.25, "high": 3718.88, "low": 3677.05, "close": 3713.83, "volume": 31.729, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 3716.95, "high": 3716.95, "low": 3697.84, "close": 3701.09, "volume": 1.2463, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 3705.37, "high": 3726.99, "low": 3696.91, "close": 3723.43, "volume": 13.7011, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 3723.43, "high": 3737.15, "low": 3713.26, "close": 3716.0, "volume": 43.3903, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 3717.22, "high": 3748.06, "low": 3717.22, "close": 3725.61, "volume": 14.2458, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 3729.38, "high": 3741.0, "low": 3698.14, "close": 3716.27, "volume": 20.3389, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 3715.6, "high": 3733.44, "low": 3693.45, "close": 3706.88, "volume": 9.9391, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 3701.39, "high": 3793.3, "low": 3692.0, "close": 3778.14, "volume": 37.536, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 3784.61, "high": 3850.75, "low": 3763.53, "close": 3822.19, "volume": 80.8939, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 3824.22, "high": 3829.41, "low": 3735.86, "close": 3763.79, "volume": 76.5242, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 3755.5, "high": 3816.5, "low": 3755.5, "close": 3813.48, "volume": 19.8864, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 3815.0, "high": 3836.43, "low": 3800.98, "close": 3827.38, "volume": 34.7031, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 3827.34, "high": 3840.94, "low": 3819.91, "close": 3840.94, "volume": 16.3696, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 3835.75, "high": 3884.93, "low": 3833.1, "close": 3877.18, "volume": 45.0624, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 3877.99, "high": 3884.05, "low": 3844.66, "close": 3855.53, "volume": 128.0227, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 3854.31, "high": 3870.0, "low": 3842.7, "close": 3849.99, "volume": 26.707, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 3855.0, "high": 3858.53, "low": 3827.28, "close": 3839.51, "volume": 46.1568, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 3835.28, "high": 3840.19, "low": 3798.77, "close": 3801.3, "volume": 26.3085, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 3799.79, "high": 3823.97, "low": 3768.2, "close": 3805.17, "volume": 26.6123, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 3803.75, "high": 3873.68, "low": 3800.98, "close": 3854.9, "volume": 67.6693, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 3859.35, "high": 3902.57, "low": 3820.69, "close": 3829.35, "volume": 128.6779, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 3833.0, "high": 3875.43, "low": 3830.7, "close": 3862.08, "volume": 29.2537, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 3857.47, "high": 3867.29, "low": 3824.94, "close": 3848.0, "volume": 16.1304, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 3842.06, "high": 3859.09, "low": 3823.97, "close": 3856.85, "volume": 11.7438, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 3848.58, "high": 3863.73, "low": 3845.38, "close": 3858.81, "volume": 4.6818, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 3855.95, "high": 3909.0, "low": 3855.95, "close": 3908.87, "volume": 31.2101, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 3901.39, "high": 3920.06, "low": 3896.54, "close": 3912.66, "volume": 15.6744, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 3911.94, "high": 3931.22, "low": 3906.6, "close": 3909.6, "volume": 4.8517, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 3908.06, "high": 3943.22, "low": 3908.06, "close": 3938.0, "volume": 17.3887, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 3926.89, "high": 3936.1, "low": 3919.64, "close": 3926.93, "volume": 4.3557, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 3926.93, "high": 3936.82, "low": 3914.91, "close": 3917.64, "volume": 10.0329, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 3917.64, "high": 3950.0, "low": 3905.63, "close": 3930.08, "volume": 31.5585, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 3928.21, "high": 3928.21, "low": 3864.45, "close": 3882.04, "volume": 45.3705, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 3889.83, "high": 3916.58, "low": 3873.12, "close": 3903.59, "volume": 23.4989, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 3903.59, "high": 3922.59, "low": 3898.68, "close": 3921.49, "volume": 13.106, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 3917.11, "high": 3917.33, "low": 3870.0, "close": 3877.18, "volume": 16.3987, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 3876.21, "high": 3884.87, "low": 3822.27, "close": 3830.32, "volume": 26.8333, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 3829.82, "high": 3847.21, "low": 3789.34, "close": 3829.07, "volume": 41.7567, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 3829.75, "high": 3854.78, "low": 3829.07, "close": 3854.78, "volume": 6.8896, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 3855.16, "high": 3859.37, "low": 3700.0, "close": 3807.16, "volume": 159.9459, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 3795.61, "high": 3817.33, "low": 3766.44, "close": 3789.94, "volume": 61.2596, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 3789.94, "high": 3866.32, "low": 3782.44, "close": 3863.96, "volume": 34.4756, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 3863.13, "high": 3883.06, "low": 3840.53, "close": 3871.58, "volume": 11.4017, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 3863.0, "high": 3875.81, "low": 3852.0, "close": 3875.81, "volume": 16.2697, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 3876.49, "high": 3911.82, "low": 3851.12, "close": 3911.78, "volume": 27.3561, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 3910.06, "high": 3911.78, "low": 3890.52, "close": 3905.02, "volume": 10.9313, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 3902.7, "high": 3904.97, "low": 3876.49, "close": 3890.11, "volume": 25.373, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 3895.8, "high": 3924.92, "low": 3890.62, "close": 3911.55, "volume": 15.824, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 3902.95, "high": 3905.78, "low": 3887.51, "close": 3890.56, "volume": 3.4874, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 3892.32, "high": 3901.44, "low": 3879.54, "close": 3879.54, "volume": 8.497, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 3879.54, "high": 3884.88, "low": 3857.97, "close": 3873.27, "volume": 8.7157, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 3860.58, "high": 3873.68, "low": 3847.13, "close": 3870.46, "volume": 3.8214, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 3862.01, "high": 3878.9, "low": 3854.07, "close": 3867.41, "volume": 0.8604, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 3870.8, "high": 3883.71, "low": 3834.78, "close": 3838.84, "volume": 5.4263, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 3834.25, "high": 3890.52, "low": 3834.25, "close": 3873.56, "volume": 10.8962, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 3890.76, "high": 3975.72, "low": 3877.46, "close": 3975.72, "volume": 76.3976, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 3975.72, "high": 4001.83, "low": 3975.72, "close": 3987.04, "volume": 297.3179, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 3985.22, "high": 4009.95, "low": 3980.0, "close": 3998.95, "volume": 46.0717, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 3990.84, "high": 4017.01, "low": 3990.84, "close": 4016.21, "volume": 34.1877, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 4016.22, "high": 4057.4, "low": 4000.0, "close": 4052.86, "volume": 48.8875, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 4052.43, "high": 4068.37, "low": 4045.0, "close": 4068.37, "volume": 18.0549, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 4067.81, "high": 4082.57, "low": 4026.59, "close": 4042.58, "volume": 44.7662, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 4042.01, "high": 4045.13, "low": 4020.02, "close": 4020.02, "volume": 8.1524, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 4020.02, "high": 4040.74, "low": 4020.0, "close": 4024.98, "volume": 10.2451, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 4020.01, "high": 4023.09, "low": 3992.35, "close": 3992.36, "volume": 15.1522, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 3999.97, "high": 4019.36, "low": 3993.1, "close": 4012.96, "volume": 16.2358, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 4014.02, "high": 4014.02, "low": 3971.36, "close": 3981.47, "volume": 28.8184, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 3979.72, "high": 4001.24, "low": 3975.42, "close": 3989.6, "volume": 7.5311, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 3989.32, "high": 3994.56, "low": 3971.38, "close": 3993.26, "volume": 12.9008, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 3988.11, "high": 4000.31, "low": 3983.77, "close": 3995.88, "volume": 8.2077, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 3997.2, "high": 4000.61, "low": 3983.32, "close": 3989.81, "volume": 13.2629, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 3991.03, "high": 3993.13, "low": 3976.67, "close": 3976.67, "volume": 4.1337, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 3979.09, "high": 3984.63, "low": 3970.62, "close": 3984.63, "volume": 2.6351, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 3984.91, "high": 3994.8, "low": 3975.19, "close": 3985.69, "volume": 3.1397, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 3984.74, "high": 3988.17, "low": 3981.77, "close": 3983.78, "volume": 1.4055, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 3983.79, "high": 3983.79, "low": 3976.49, "close": 3981.0, "volume": 4.1144, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 3983.78, "high": 4006.86, "low": 3983.78, "close": 4002.71, "volume": 5.2504, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 4000.44, "high": 4003.24, "low": 3992.14, "close": 3992.14, "volume": 0.8835, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 3996.98, "high": 4007.41, "low": 3991.45, "close": 3996.0, "volume": 2.2028, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 3996.01, "high": 4008.97, "low": 3979.62, "close": 3996.65, "volume": 5.7341, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 3999.41, "high": 4006.14, "low": 3988.05, "close": 4006.14, "volume": 10.6937, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 4007.7, "high": 4007.7, "low": 3988.0, "close": 3995.0, "volume": 13.453, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 3992.52, "high": 3998.35, "low": 3985.06, "close": 3988.03, "volume": 7.7921, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 3988.03, "high": 4012.3, "low": 3985.06, "close": 4011.23, "volume": 11.7547, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 4012.79, "high": 4018.01, "low": 4002.69, "close": 4013.75, "volume": 6.7003, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 4011.51, "high": 4019.91, "low": 4008.31, "close": 4014.15, "volume": 17.5664, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 4015.04, "high": 4019.9, "low": 4000.03, "close": 4002.66, "volume": 14.0358, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 4002.67, "high": 4006.51, "low": 3992.72, "close": 4004.95, "volume": 21.2916, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 3999.37, "high": 4008.7, "low": 3996.81, "close": 4004.5, "volume": 6.3415, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 3997.79, "high": 4006.31, "low": 3996.71, "close": 4005.76, "volume": 4.0022, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 4004.1, "high": 4007.47, "low": 3988.81, "close": 3988.81, "volume": 17.9311, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 3993.09, "high": 4003.42, "low": 3985.63, "close": 3997.27, "volume": 49.1059, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 4001.47, "high": 4004.81, "low": 3991.43, "close": 3997.26, "volume": 14.2148, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 3989.31, "high": 3997.16, "low": 3981.07, "close": 3981.87, "volume": 8.3503, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 3981.24, "high": 3984.08, "low": 3965.26, "close": 3968.89, "volume": 10.2592, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 3974.41, "high": 3984.15, "low": 3959.83, "close": 3978.49, "volume": 9.003, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 3981.09, "high": 3986.3, "low": 3977.1, "close": 3984.84, "volume": 0.7898, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 3977.41, "high": 3979.43, "low": 3941.81, "close": 3950.84, "volume": 13.5677, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 3943.78, "high": 3956.35, "low": 3928.62, "close": 3939.08, "volume": 5.0999, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 3938.94, "high": 3962.46, "low": 3937.34, "close": 3962.46, "volume": 1.521, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 3958.38, "high": 3977.31, "low": 3958.38, "close": 3971.66, "volume": 4.2058, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 3970.59, "high": 3987.85, "low": 3961.31, "close": 3985.61, "volume": 39.2855, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 3989.8, "high": 3999.1, "low": 3984.95, "close": 3998.17, "volume": 10.7949, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 3992.27, "high": 3996.46, "low": 3978.02, "close": 3978.02, "volume": 2.9474, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 3981.52, "high": 3996.44, "low": 3959.09, "close": 3996.44, "volume": 10.1817, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 3995.66, "high": 3999.9, "low": 3981.36, "close": 3986.02, "volume": 2.7772, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 3986.02, "high": 3991.32, "low": 3977.07, "close": 3986.43, "volume": 27.3137, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 3989.93, "high": 3989.94, "low": 3968.36, "close": 3974.07, "volume": 6.7811, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 3970.0, "high": 3991.61, "low": 3964.12, "close": 3991.61, "volume": 11.178, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 3990.39, "high": 3992.35, "low": 3975.68, "close": 3978.81, "volume": 5.2677, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 3976.69, "high": 3992.0, "low": 3976.62, "close": 3992.0, "volume": 1.8087, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 3992.0, "high": 4008.49, "low": 3990.64, "close": 4008.49, "volume": 5.6158, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 4008.72, "high": 4012.63, "low": 3990.11, "close": 4012.63, "volume": 29.428, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 4004.44, "high": 4004.44, "low": 3957.61, "close": 3970.51, "volume": 18.8678, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 3972.64, "high": 3981.08, "low": 3946.52, "close": 3948.0, "volume": 87.9929, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 3946.51, "high": 3958.0, "low": 3935.17, "close": 3947.48, "volume": 20.0039, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 3942.0, "high": 3952.33, "low": 3909.62, "close": 3925.03, "volume": 8.2918, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 3930.06, "high": 3939.65, "low": 3907.1, "close": 3938.79, "volume": 26.3181, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 3938.76, "high": 3946.01, "low": 3937.24, "close": 3942.98, "volume": 5.3503, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 3942.22, "high": 3942.22, "low": 3910.0, "close": 3920.75, "volume": 2.8231, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 3913.22, "high": 3923.65, "low": 3884.62, "close": 3923.65, "volume": 27.1087, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 3918.3, "high": 3918.3, "low": 3866.32, "close": 3868.14, "volume": 16.2741, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 3873.72, "high": 3885.64, "low": 3855.19, "close": 3881.22, "volume": 5.196, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 3876.83, "high": 3885.91, "low": 3868.16, "close": 3884.84, "volume": 10.585, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 3884.84, "high": 3884.84, "low": 3841.95, "close": 3860.77, "volume": 45.9332, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 3844.22, "high": 3865.42, "low": 3840.48, "close": 3862.5, "volume": 3.7959, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 3864.2, "high": 3900.35, "low": 3863.36, "close": 3898.55, "volume": 22.7769, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 3891.71, "high": 3941.27, "low": 3882.06, "close": 3941.27, "volume": 22.5944, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 3930.51, "high": 3930.51, "low": 3834.42, "close": 3843.54, "volume": 106.888, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 3844.0, "high": 3867.78, "low": 3815.79, "close": 3854.73, "volume": 26.5465, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 3854.68, "high": 3867.08, "low": 3831.51, "close": 3831.51, "volume": 10.0782, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 3831.19, "high": 3859.38, "low": 3831.1, "close": 3838.6, "volume": 13.4411, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 3837.5, "high": 3837.5, "low": 3788.26, "close": 3790.74, "volume": 30.5598, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 3792.38, "high": 3801.9, "low": 3727.45, "close": 3751.51, "volume": 52.1572, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 3753.61, "high": 3753.61, "low": 3474.2, "close": 3700.0, "volume": 231.192, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 3697.18, "high": 3728.96, "low": 3540.39, "close": 3708.1, "volume": 129.8145, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 3715.73, "high": 3731.83, "low": 3692.24, "close": 3717.74, "volume": 19.1909, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 3710.79, "high": 3776.64, "low": 3680.22, "close": 3768.83, "volume": 24.0039, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 3768.83, "high": 3774.2, "low": 3726.78, "close": 3759.46, "volume": 7.3826, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 3747.16, "high": 3747.16, "low": 3677.39, "close": 3678.3, "volume": 16.4594, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 3693.97, "high": 3696.77, "low": 3620.0, "close": 3679.02, "volume": 59.0004, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 3679.86, "high": 3708.01, "low": 3641.61, "close": 3705.49, "volume": 70.6051, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 3708.12, "high": 3712.38, "low": 3682.0, "close": 3696.75, "volume": 22.4808, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 3699.0, "high": 3740.28, "low": 3699.0, "close": 3740.28, "volume": 14.893, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 3740.28, "high": 3740.28, "low": 3723.19, "close": 3728.82, "volume": 2.2777, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 3735.29, "high": 3748.06, "low": 3717.74, "close": 3744.74, "volume": 3.0734, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 3738.39, "high": 3762.48, "low": 3738.39, "close": 3746.42, "volume": 1.1147, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 3758.33, "high": 3769.92, "low": 3754.03, "close": 3761.2, "volume": 0.4318, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 3761.44, "high": 3761.44, "low": 3744.38, "close": 3751.72, "volume": 16.4948, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 3757.73, "high": 3757.73, "low": 3668.84, "close": 3690.0, "volume": 11.5332, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 3690.0, "high": 3713.42, "low": 3689.55, "close": 3697.05, "volume": 8.1777, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 3700.3, "high": 3728.5, "low": 3670.11, "close": 3688.52, "volume": 14.9085, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 3675.27, "high": 3700.66, "low": 3574.36, "close": 3575.77, "volume": 80.3744, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 3575.77, "high": 3616.82, "low": 3540.89, "close": 3616.82, "volume": 24.1757, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 3613.77, "high": 3613.77, "low": 3527.11, "close": 3534.11, "volume": 61.3414, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 3534.12, "high": 3594.98, "low": 3524.55, "close": 3580.0, "volume": 29.9535, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 3581.3, "high": 3634.6, "low": 3580.0, "close": 3633.01, "volume": 27.394, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 3631.28, "high": 3653.85, "low": 3618.81, "close": 3653.85, "volume": 14.5234, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 3651.33, "high": 3669.33, "low": 3633.49, "close": 3633.49, "volume": 10.7726, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 3648.74, "high": 3653.99, "low": 3633.21, "close": 3636.25, "volume": 6.1616, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 3636.24, "high": 3650.98, "low": 3617.95, "close": 3626.38, "volume": 1.1746, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 3627.55, "high": 3637.58, "low": 3584.78, "close": 3614.92, "volume": 9.5445, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 3596.48, "high": 3612.51, "low": 3567.8, "close": 3568.67, "volume": 4.9706, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 3568.45, "high": 3655.07, "low": 3565.62, "close": 3640.92, "volume": 7.2955, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 3652.63, "high": 3668.33, "low": 3650.38, "close": 3664.12, "volume": 5.2255, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 3668.76, "high": 3677.82, "low": 3662.12, "close": 3665.68, "volume": 4.0686, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 3665.72, "high": 3670.62, "low": 3649.67, "close": 3658.17, "volume": 3.5221, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 3655.81, "high": 3675.21, "low": 3655.81, "close": 3675.21, "volume": 0.5621, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 3678.08, "high": 3681.98, "low": 3654.03, "close": 3655.65, "volume": 13.3104, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 3655.1, "high": 3702.05, "low": 3649.34, "close": 3693.76, "volume": 32.2023, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 3698.42, "high": 3699.98, "low": 3687.43, "close": 3694.26, "volume": 0.505, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 3700.0, "high": 3705.57, "low": 3692.67, "close": 3705.57, "volume": 15.617, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 3706.23, "high": 3724.01, "low": 3703.88, "close": 3711.46, "volume": 12.7186, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 3717.74, "high": 3733.56, "low": 3713.98, "close": 3719.84, "volume": 3.0511, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 3722.23, "high": 3748.06, "low": 3709.99, "close": 3745.57, "volume": 18.3266, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 3742.58, "high": 3771.6, "low": 3720.09, "close": 3766.76, "volume": 22.1714, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 3767.03, "high": 3819.87, "low": 3762.13, "close": 3786.87, "volume": 19.81, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 3789.12, "high": 3799.95, "low": 3781.42, "close": 3797.02, "volume": 5.5481, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 3795.35, "high": 3810.83, "low": 3760.8, "close": 3760.8, "volume": 10.608, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 3763.43, "high": 3804.49, "low": 3756.87, "close": 3795.32, "volume": 10.4687, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 3793.55, "high": 3811.5, "low": 3793.55, "close": 3802.11, "volume": 6.6904, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 3802.11, "high": 3837.15, "low": 3802.11, "close": 3836.93, "volume": 27.3812, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 3836.61, "high": 3836.61, "low": 3813.32, "close": 3829.87, "volume": 16.9958, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 3827.85, "high": 3842.45, "low": 3824.05, "close": 3842.45, "volume": 8.1443, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 3842.46, "high": 3845.43, "low": 3824.73, "close": 3831.5, "volume": 5.3053, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 3829.77, "high": 3838.4, "low": 3807.34, "close": 3815.38, "volume": 5.7285, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 3816.71, "high": 3824.49, "low": 3800.11, "close": 3806.62, "volume": 10.8074, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 3807.46, "high": 3880.41, "low": 3805.07, "close": 3880.39, "volume": 17.3207, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 3880.39, "high": 3943.74, "low": 3850.87, "close": 3928.07, "volume": 68.109, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 3936.75, "high": 3938.58, "low": 3895.94, "close": 3910.35, "volume": 30.4209, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 3906.22, "high": 3943.25, "low": 3906.22, "close": 3926.01, "volume": 6.2787, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 3927.72, "high": 3933.97, "low": 3910.55, "close": 3933.97, "volume": 7.2646, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 3935.97, "high": 3937.89, "low": 3905.45, "close": 3905.45, "volume": 8.9596, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 3905.45, "high": 3919.78, "low": 3905.2, "close": 3912.83, "volume": 4.8126, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 3916.4, "high": 3934.0, "low": 3916.4, "close": 3930.77, "volume": 3.6794, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 3921.27, "high": 3921.86, "low": 3893.25, "close": 3921.86, "volume": 9.2329, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 3922.84, "high": 3933.7, "low": 3906.14, "close": 3912.76, "volume": 10.0591, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 3914.94, "high": 3958.1, "low": 3914.94, "close": 3954.63, "volume": 22.4854, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 3954.82, "high": 3975.7, "low": 3920.68, "close": 3943.72, "volume": 45.3471, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 3940.05, "high": 3983.27, "low": 3934.21, "close": 3979.53, "volume": 32.6099, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 3976.9, "high": 3983.81, "low": 3939.13, "close": 3956.44, "volume": 11.8575, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 3962.06, "high": 3981.36, "low": 3932.85, "close": 3932.85, "volume": 93.5999, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 3934.16, "high": 3962.28, "low": 3931.71, "close": 3962.28, "volume": 1.6125, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 3963.41, "high": 3963.72, "low": 3917.36, "close": 3920.84, "volume": 7.8951, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 3919.28, "high": 3932.76, "low": 3858.13, "close": 3866.81, "volume": 18.2033, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 3883.83, "high": 3899.99, "low": 3866.85, "close": 3877.78, "volume": 2.8673, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 3886.57, "high": 3893.68, "low": 3864.28, "close": 3871.85, "volume": 4.8206, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 3867.7, "high": 3884.88, "low": 3843.0, "close": 3880.23, "volume": 112.8163, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 3880.71, "high": 3884.14, "low": 3860.87, "close": 3883.0, "volume": 3.4405, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 3883.0, "high": 3902.83, "low": 3874.09, "close": 3887.52, "volume": 11.6022, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 3885.46, "high": 3886.23, "low": 3855.2, "close": 3880.98, "volume": 8.924, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 3881.22, "high": 3924.91, "low": 3879.31, "close": 3907.87, "volume": 13.3979, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 3906.4, "high": 3938.31, "low": 3903.09, "close": 3932.06, "volume": 6.5644, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 3936.39, "high": 3936.39, "low": 3910.55, "close": 3913.76, "volume": 56.8722, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 3918.14, "high": 3929.57, "low": 3908.09, "close": 3908.34, "volume": 8.5762, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 3908.37, "high": 3924.09, "low": 3890.76, "close": 3890.76, "volume": 10.8993, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 3889.7, "high": 3904.54, "low": 3872.5, "close": 3885.23, "volume": 7.5505, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 3887.46, "high": 3900.0, "low": 3874.19, "close": 3894.69, "volume": 15.483, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 3900.0, "high": 3900.0, "low": 3876.49, "close": 3889.98, "volume": 26.0677, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 3890.0, "high": 3903.64, "low": 3873.5, "close": 3903.64, "volume": 34.0099, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 3903.64, "high": 3922.3, "low": 3903.64, "close": 3909.17, "volume": 4.425, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 3909.07, "high": 3929.14, "low": 3907.86, "close": 3929.14, "volume": 4.7263, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 3929.79, "high": 3935.97, "low": 3911.75, "close": 3927.47, "volume": 0.7607, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 3923.17, "high": 3948.44, "low": 3920.92, "close": 3948.44, "volume": 6.1834, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 3948.76, "high": 3967.72, "low": 3880.62, "close": 3880.62, "volume": 18.5913, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 3883.72, "high": 3932.67, "low": 3882.92, "close": 3913.22, "volume": 64.8111, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 3909.27, "high": 3942.93, "low": 3908.88, "close": 3940.5, "volume": 3.9744, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 3941.09, "high": 3941.09, "low": 3914.08, "close": 3916.98, "volume": 20.826, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 3914.49, "high": 3926.94, "low": 3912.12, "close": 3916.83, "volume": 2.2423, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 3919.51, "high": 3933.92, "low": 3913.17, "close": 3921.02, "volume": 4.0087, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 3915.01, "high": 3915.01, "low": 3893.5, "close": 3907.07, "volume": 6.8235, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 3907.0, "high": 3907.0, "low": 3896.96, "close": 3898.79, "volume": 9.7252, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 3898.78, "high": 3912.56, "low": 3898.77, "close": 3909.02, "volume": 3.8222, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 3909.02, "high": 3926.11, "low": 3897.67, "close": 3905.38, "volume": 1.4742, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 3913.22, "high": 3944.99, "low": 3913.22, "close": 3926.16, "volume": 10.0865, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 3926.16, "high": 3926.16, "low": 3906.14, "close": 3910.23, "volume": 5.9309, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 3915.79, "high": 3922.42, "low": 3907.82, "close": 3911.84, "volume": 21.0514, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 3915.01, "high": 3917.64, "low": 3909.05, "close": 3914.91, "volume": 6.7787, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 3914.91, "high": 3922.81, "low": 3911.61, "close": 3917.96, "volume": 1.873, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 3919.69, "high": 3934.91, "low": 3919.69, "close": 3932.37, "volume": 7.4394, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 3932.06, "high": 3932.65, "low": 3922.46, "close": 3924.69, "volume": 1.3401, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 3924.86, "high": 3930.44, "low": 3917.35, "close": 3930.44, "volume": 1.3739, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 3922.49, "high": 3922.49, "low": 3913.15, "close": 3919.7, "volume": 2.9763, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 3912.83, "high": 3912.83, "low": 3890.0, "close": 3896.27, "volume": 3.8926, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 3901.11, "high": 3902.28, "low": 3893.22, "close": 3893.22, "volume": 0.007, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 3899.05, "high": 3899.07, "low": 3864.28, "close": 3864.28, "volume": 7.5593, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 3868.33, "high": 3877.1, "low": 3850.01, "close": 3861.69, "volume": 6.6756, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 3873.84, "high": 3892.51, "low": 3870.92, "close": 3885.05, "volume": 8.7236, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 3882.66, "high": 3893.42, "low": 3882.35, "close": 3893.42, "volume": 8.7074, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 3891.12, "high": 3896.32, "low": 3869.88, "close": 3893.51, "volume": 1.8777, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 3888.83, "high": 3892.44, "low": 3845.98, "close": 3862.51, "volume": 12.8472, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 3857.63, "high": 3865.01, "low": 3830.51, "close": 3836.2, "volume": 6.4526, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 3835.28, "high": 3859.88, "low": 3835.21, "close": 3858.66, "volume": 5.8587, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 3860.21, "high": 3865.0, "low": 3827.06, "close": 3829.47, "volume": 6.3318, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 3835.07, "high": 3857.72, "low": 3835.07, "close": 3857.72, "volume": 0.9454, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 3855.79, "high": 3867.07, "low": 3843.08, "close": 3861.69, "volume": 0.6747, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 3859.06, "high": 3875.27, "low": 3856.13, "close": 3871.96, "volume": 22.9515, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 3870.39, "high": 3874.97, "low": 3857.71, "close": 3863.47, "volume": 7.6032, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 3862.64, "high": 3892.86, "low": 3862.63, "close": 3889.14, "volume": 14.3517, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 3892.34, "high": 3892.81, "low": 3882.27, "close": 3884.65, "volume": 2.4153, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 3880.54, "high": 3885.85, "low": 3875.18, "close": 3880.78, "volume": 2.9457, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 3875.88, "high": 3908.36, "low": 3875.88, "close": 3894.63, "volume": 6.4226, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 3900.71, "high": 3907.3, "low": 3890.86, "close": 3890.86, "volume": 12.9697, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 3891.06, "high": 3893.83, "low": 3877.18, "close": 3877.18, "volume": 4.329, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 3878.9, "high": 3882.51, "low": 3834.78, "close": 3846.34, "volume": 30.58, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 3846.63, "high": 3862.42, "low": 3838.07, "close": 3862.42, "volume": 1.5251, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 3862.52, "high": 3864.65, "low": 3852.83, "close": 3861.68, "volume": 0.9321, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 3862.53, "high": 3870.86, "low": 3862.53, "close": 3865.6, "volume": 3.2356, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 3870.79, "high": 3871.78, "low": 3865.31, "close": 3870.27, "volume": 8.0039, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 3875.29, "high": 3884.88, "low": 3856.5, "close": 3884.88, "volume": 20.0342, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 3879.07, "high": 3889.7, "low": 3879.07, "close": 3889.7, "volume": 2.255, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 3882.27, "high": 3907.15, "low": 3882.25, "close": 3907.15, "volume": 6.5453, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 3902.3, "high": 3902.3, "low": 3884.89, "close": 3897.29, "volume": 2.9798, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 3891.72, "high": 3915.68, "low": 3889.67, "close": 3902.61, "volume": 4.2016, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 3908.86, "high": 3912.44, "low": 3903.0, "close": 3907.46, "volume": 2.5424, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 3907.35, "high": 3909.75, "low": 3894.37, "close": 3897.48, "volume": 2.5724, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 3897.7, "high": 3911.4, "low": 3896.78, "close": 3903.91, "volume": 2.9124, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 3907.9, "high": 3912.0, "low": 3897.37, "close": 3897.37, "volume": 5.6591, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 3890.86, "high": 3893.93, "low": 3847.23, "close": 3860.64, "volume": 25.6817, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 3853.99, "high": 3893.11, "low": 3849.59, "close": 3890.07, "volume": 14.5197, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 3893.22, "high": 3966.79, "low": 3893.22, "close": 3958.58, "volume": 62.9398, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 3958.58, "high": 4000.0, "low": 3949.59, "close": 4000.0, "volume": 88.2629, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 3999.75, "high": 4011.96, "low": 3970.62, "close": 4005.73, "volume": 74.9603, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 3997.84, "high": 4007.76, "low": 3961.96, "close": 3970.0, "volume": 21.8509, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 3969.47, "high": 3973.19, "low": 3931.82, "close": 3945.07, "volume": 19.055, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 3939.77, "high": 3959.35, "low": 3939.06, "close": 3957.31, "volume": 13.1111, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 3954.51, "high": 3969.85, "low": 3945.67, "close": 3968.95, "volume": 6.0351, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 3967.86, "high": 3972.15, "low": 3950.03, "close": 3953.48, "volume": 6.2631, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 3955.64, "high": 3982.29, "low": 3955.28, "close": 3972.15, "volume": 2.0423, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 3967.58, "high": 3967.58, "low": 3951.91, "close": 3951.91, "volume": 0.5617, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 3951.64, "high": 3956.41, "low": 3936.35, "close": 3945.65, "volume": 13.8388, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 3943.76, "high": 3954.47, "low": 3929.18, "close": 3951.92, "volume": 0.8474, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 3947.38, "high": 3947.38, "low": 3904.86, "close": 3905.44, "volume": 13.9335, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 3916.86, "high": 3925.03, "low": 3889.15, "close": 3896.43, "volume": 22.8787, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 3895.07, "high": 3914.31, "low": 3886.83, "close": 3901.26, "volume": 8.2425, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 3903.2, "high": 3955.9, "low": 3903.2, "close": 3925.81, "volume": 45.2333, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 3920.7, "high": 3946.74, "low": 3920.12, "close": 3946.11, "volume": 9.704, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 3943.32, "high": 3969.14, "low": 3943.32, "close": 3964.04, "volume": 16.0839, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 3964.03, "high": 4037.29, "low": 3963.64, "close": 4028.39, "volume": 40.4302, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 4030.07, "high": 4100.0, "low": 4030.07, "close": 4085.1, "volume": 84.8907, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 4085.1, "high": 4085.1, "low": 4034.55, "close": 4057.83, "volume": 7.9612, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 4059.71, "high": 4066.65, "low": 4039.74, "close": 4039.74, "volume": 6.8331, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 4049.58, "high": 4052.47, "low": 4019.26, "close": 4049.99, "volume": 4.5477, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 4048.62, "high": 4050.0, "low": 4024.39, "close": 4030.27, "volume": 4.4655, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 4031.26, "high": 4034.02, "low": 3982.96, "close": 3983.48, "volume": 8.4349, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 3988.11, "high": 3988.11, "low": 3953.01, "close": 3958.28, "volume": 15.8439, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 3957.76, "high": 3990.0, "low": 3946.04, "close": 3989.96, "volume": 16.459, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 3990.0, "high": 4021.12, "low": 3990.0, "close": 4009.11, "volume": 6.3741, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 4017.86, "high": 4038.02, "low": 4017.86, "close": 4035.21, "volume": 5.2759, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 4034.23, "high": 4034.23, "low": 4002.37, "close": 4010.88, "volume": 8.381, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 4007.34, "high": 4026.12, "low": 4000.41, "close": 4026.12, "volume": 13.8616, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 4025.46, "high": 4029.57, "low": 3998.23, "close": 4008.24, "volume": 1.2562, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 4009.5, "high": 4023.09, "low": 3982.53, "close": 3994.92, "volume": 12.3313, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 3996.66, "high": 4016.89, "low": 3995.88, "close": 4016.89, "volume": 1.4416, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 4011.22, "high": 4030.13, "low": 4003.74, "close": 4028.9, "volume": 0.7316, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 4025.06, "high": 4029.37, "low": 4005.85, "close": 4015.0, "volume": 3.0432, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 4011.5, "high": 4020.82, "low": 3991.66, "close": 3995.31, "volume": 8.0763, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 3997.03, "high": 4011.86, "low": 3989.24, "close": 4002.77, "volume": 3.6206, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 3997.77, "high": 4018.41, "low": 3995.07, "close": 4005.41, "volume": 9.666, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 4003.38, "high": 4024.05, "low": 3979.62, "close": 4021.64, "volume": 21.4213, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 4008.72, "high": 4008.72, "low": 3920.4, "close": 3936.88, "volume": 63.8614, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 3937.65, "high": 3963.23, "low": 3928.03, "close": 3949.38, "volume": 22.248, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 3945.78, "high": 3982.14, "low": 3945.78, "close": 3977.03, "volume": 3.2792, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 3972.94, "high": 3978.47, "low": 3930.0, "close": 3934.19, "volume": 16.3278, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 3938.69, "high": 3951.55, "low": 3920.68, "close": 3947.71, "volume": 10.5566, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 3948.75, "high": 3949.81, "low": 3925.72, "close": 3936.88, "volume": 10.5965, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 3935.43, "high": 3949.0, "low": 3921.18, "close": 3930.42, "volume": 11.7095, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 3931.71, "high": 3936.31, "low": 3856.45, "close": 3879.36, "volume": 35.3849, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 3884.89, "high": 3892.51, "low": 3851.73, "close": 3892.51, "volume": 21.7157, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 3892.51, "high": 3901.44, "low": 3860.0, "close": 3887.91, "volume": 9.0185, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 3886.12, "high": 3898.64, "low": 3846.24, "close": 3849.49, "volume": 29.0548, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 3849.5, "high": 3878.84, "low": 3841.32, "close": 3866.64, "volume": 30.1899, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 3866.87, "high": 3871.25, "low": 3840.99, "close": 3854.65, "volume": 23.4105, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 3848.04, "high": 3853.44, "low": 3820.0, "close": 3843.08, "volume": 13.5315, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 3843.08, "high": 3859.5, "low": 3832.02, "close": 3836.49, "volume": 19.4344, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 3832.74, "high": 3846.58, "low": 3810.02, "close": 3830.69, "volume": 7.3223, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 3830.69, "high": 3853.51, "low": 3829.86, "close": 3849.39, "volume": 0.9351, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 3854.68, "high": 3858.49, "low": 3849.34, "close": 3849.34, "volume": 1.0483, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 3843.1, "high": 3875.28, "low": 3843.1, "close": 3875.28, "volume": 0.4749, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 3864.3, "high": 3875.28, "low": 3862.12, "close": 3873.12, "volume": 1.5855, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 3875.29, "high": 3884.92, "low": 3875.29, "close": 3881.67, "volume": 1.3909, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 3883.21, "high": 3889.69, "low": 3855.82, "close": 3862.09, "volume": 26.3158, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 3856.01, "high": 3876.08, "low": 3854.68, "close": 3855.43, "volume": 2.0978, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 3862.82, "high": 3868.67, "low": 3836.01, "close": 3836.01, "volume": 41.9173, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 3836.0, "high": 3872.58, "low": 3827.57, "close": 3868.45, "volume": 22.078, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 3866.6, "high": 3876.77, "low": 3839.39, "close": 3873.05, "volume": 10.6171, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 3873.06, "high": 3890.0, "low": 3861.73, "close": 3889.25, "volume": 218.3229, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 3883.49, "high": 3898.73, "low": 3873.4, "close": 3898.73, "volume": 26.0388, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 3899.08, "high": 3903.34, "low": 3775.0, "close": 3775.0, "volume": 117.6704, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 3775.0, "high": 3781.79, "low": 3652.03, "close": 3686.39, "volume": 141.8994, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 3699.38, "high": 3713.37, "low": 3667.34, "close": 3693.55, "volume": 25.3183, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 3694.59, "high": 3704.0, "low": 3666.26, "close": 3690.31, "volume": 59.6519, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 3690.31, "high": 3696.35, "low": 3622.67, "close": 3630.23, "volume": 539.7842, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 3630.15, "high": 3665.03, "low": 3630.15, "close": 3657.77, "volume": 50.9906, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 3662.12, "high": 3667.33, "low": 3602.35, "close": 3625.72, "volume": 14.9554, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 3618.58, "high": 3651.1, "low": 3546.52, "close": 3645.91, "volume": 102.9137, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 3650.24, "high": 3669.34, "low": 3648.83, "close": 3665.54, "volume": 7.7318, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 3665.84, "high": 3673.32, "low": 3659.24, "close": 3659.24, "volume": 2.4598, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 3659.73, "high": 3677.31, "low": 3659.73, "close": 3675.89, "volume": 4.4222, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 3669.51, "high": 3689.63, "low": 3664.61, "close": 3683.0, "volume": 21.4359, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 3685.16, "high": 3694.87, "low": 3682.15, "close": 3686.49, "volume": 1.41, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 3687.05, "high": 3687.05, "low": 3668.06, "close": 3668.06, "volume": 0.993, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 3674.62, "high": 3677.63, "low": 3667.0, "close": 3677.63, "volume": 0.9185, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 3679.44, "high": 3717.23, "low": 3677.63, "close": 3709.26, "volume": 8.8778, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 3708.12, "high": 3713.45, "low": 3699.15, "close": 3706.51, "volume": 3.7141, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 3698.26, "high": 3698.26, "low": 3677.85, "close": 3677.85, "volume": 3.816, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 3683.67, "high": 3695.39, "low": 3676.98, "close": 3676.98, "volume": 8.0109, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 3683.95, "high": 3698.77, "low": 3638.24, "close": 3638.24, "volume": 20.1788, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 3640.67, "high": 3640.67, "low": 3559.86, "close": 3613.82, "volume": 100.3761, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 3612.47, "high": 3633.41, "low": 3589.99, "close": 3620.3, "volume": 21.5361, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 3616.27, "high": 3616.27, "low": 3407.88, "close": 3478.74, "volume": 104.3943, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 3478.67, "high": 3518.76, "low": 3406.61, "close": 3514.79, "volume": 48.1766, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 3516.77, "high": 3524.95, "low": 3380.0, "close": 3440.17, "volume": 28.3718, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 3431.27, "high": 3440.18, "low": 3340.18, "close": 3375.88, "volume": 62.475, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 3382.39, "high": 3451.15, "low": 3362.74, "close": 3420.0, "volume": 25.8342, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 3430.19, "high": 3461.86, "low": 3407.87, "close": 3458.37, "volume": 22.1787, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 3458.37, "high": 3458.37, "low": 3420.0, "close": 3425.27, "volume": 8.4622, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 3418.1, "high": 3434.57, "low": 3386.2, "close": 3413.89, "volume": 12.3762, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 3415.53, "high": 3428.32, "low": 3375.0, "close": 3386.27, "volume": 3.9271, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 3375.0, "high": 3464.22, "low": 3373.56, "close": 3464.22, "volume": 28.7037, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 3461.51, "high": 3461.51, "low": 3410.0, "close": 3417.3, "volume": 1.2889, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 3426.29, "high": 3430.74, "low": 3394.36, "close": 3394.51, "volume": 8.0124, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 3404.02, "high": 3404.02, "low": 3355.32, "close": 3355.32, "volume": 2.8953, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 3362.05, "high": 3390.19, "low": 3329.58, "close": 3350.92, "volume": 33.7292, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 3353.79, "high": 3416.96, "low": 3353.79, "close": 3391.87, "volume": 7.8553, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 3389.19, "high": 3389.19, "low": 3282.88, "close": 3290.0, "volume": 41.4463, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 3287.59, "high": 3312.77, "low": 3263.84, "close": 3264.27, "volume": 34.9067, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 3270.84, "high": 3275.48, "low": 3157.78, "close": 3201.36, "volume": 47.2104, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 3187.17, "high": 3214.73, "low": 3105.68, "close": 3109.26, "volume": 20.6979, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 3110.67, "high": 3253.84, "low": 3105.68, "close": 3232.89, "volume": 15.449, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 3246.0, "high": 3312.37, "low": 3209.99, "close": 3288.73, "volume": 12.5329, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 3288.91, "high": 3355.01, "low": 3277.87, "close": 3340.63, "volume": 21.6654, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 3329.18, "high": 3394.99, "low": 3329.18, "close": 3381.01, "volume": 15.0036, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 3371.28, "high": 3420.91, "low": 3367.41, "close": 3373.39, "volume": 13.213, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 3375.59, "high": 3450.0, "low": 3373.39, "close": 3437.51, "volume": 22.9952, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 3439.29, "high": 3447.69, "low": 3417.58, "close": 3434.58, "volume": 8.3678, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 3440.81, "high": 3495.54, "low": 3440.81, "close": 3473.69, "volume": 25.3084, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 3474.6, "high": 3482.15, "low": 3443.64, "close": 3447.66, "volume": 27.2407, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 3447.66, "high": 3447.66, "low": 3396.34, "close": 3437.69, "volume": 11.217, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 3434.38, "high": 3476.75, "low": 3434.38, "close": 3476.75, "volume": 6.0222, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 3471.79, "high": 3490.88, "low": 3464.3, "close": 3467.91, "volume": 5.0676, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 3473.4, "high": 3473.4, "low": 3450.0, "close": 3462.88, "volume": 11.8615, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 3461.11, "high": 3480.1, "low": 3456.29, "close": 3474.63, "volume": 1.0296, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 3468.71, "high": 3486.74, "low": 3466.0, "close": 3480.09, "volume": 2.7631, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 3471.06, "high": 3475.96, "low": 3455.91, "close": 3462.15, "volume": 0.707, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 3472.52, "high": 3486.71, "low": 3470.38, "close": 3486.71, "volume": 0.3443, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 3485.71, "high": 3530.34, "low": 3478.26, "close": 3524.91, "volume": 16.1023, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 3526.95, "high": 3530.93, "low": 3505.99, "close": 3523.19, "volume": 13.4806, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 3531.06, "high": 3554.03, "low": 3524.95, "close": 3528.59, "volume": 4.4185, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 3526.76, "high": 3526.76, "low": 3481.37, "close": 3490.34, "volume": 5.0128, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 3480.44, "high": 3482.27, "low": 3458.5, "close": 3478.77, "volume": 0.8086, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 3484.43, "high": 3496.95, "low": 3458.21, "close": 3462.81, "volume": 0.6825, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 3465.34, "high": 3466.5, "low": 3424.88, "close": 3440.71, "volume": 2.4332, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 3438.38, "high": 3438.38, "low": 3401.47, "close": 3409.34, "volume": 8.0857, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 3406.6, "high": 3418.65, "low": 3350.49, "close": 3389.09, "volume": 6.1423, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 3404.43, "high": 3413.87, "low": 3377.97, "close": 3377.97, "volume": 1.0536, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 3388.0, "high": 3400.28, "low": 3386.27, "close": 3394.0, "volume": 6.1662, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 3385.15, "high": 3399.69, "low": 3361.81, "close": 3371.35, "volume": 3.9932, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 3379.57, "high": 3384.91, "low": 3354.61, "close": 3384.91, "volume": 14.1028, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 3386.3, "high": 3389.21, "low": 3354.61, "close": 3355.25, "volume": 2.169, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 3360.29, "high": 3360.29, "low": 3330.0, "close": 3358.39, "volume": 3.9927, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 3359.99, "high": 3385.19, "low": 3351.46, "close": 3351.66, "volume": 20.1773, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 3353.37, "high": 3359.27, "low": 3303.07, "close": 3321.69, "volume": 2.7959, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 3307.45, "high": 3334.97, "low": 3295.84, "close": 3329.69, "volume": 35.5065, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 3329.4, "high": 3339.67, "low": 3306.26, "close": 3339.67, "volume": 4.204, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 3340.33, "high": 3367.34, "low": 3331.31, "close": 3360.61, "volume": 1.9143, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 3358.17, "high": 3372.28, "low": 3338.03, "close": 3363.7, "volume": 2.6869, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 3358.0, "high": 3366.1, "low": 3332.22, "close": 3337.01, "volume": 0.8893, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 3331.09, "high": 3359.99, "low": 3321.1, "close": 3341.53, "volume": 0.7983, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 3355.71, "high": 3359.99, "low": 3312.84, "close": 3322.49, "volume": 1.4151, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 3313.28, "high": 3338.36, "low": 3295.14, "close": 3334.87, "volume": 5.1781, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 3334.87, "high": 3348.34, "low": 3334.21, "close": 3340.76, "volume": 0.3559, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 3340.64, "high": 3346.01, "low": 3324.84, "close": 3324.84, "volume": 0.4369, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 3338.27, "high": 3363.44, "low": 3338.27, "close": 3358.56, "volume": 0.3665, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 3359.22, "high": 3402.67, "low": 3352.66, "close": 3384.11, "volume": 1.1758, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 3383.21, "high": 3400.9, "low": 3379.91, "close": 3379.91, "volume": 2.6619, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 3378.64, "high": 3389.82, "low": 3375.07, "close": 3384.96, "volume": 0.0893, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 3381.75, "high": 3396.54, "low": 3370.59, "close": 3378.3, "volume": 19.6081, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 3374.97, "high": 3390.19, "low": 3364.96, "close": 3364.96, "volume": 0.5475, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 3376.27, "high": 3376.27, "low": 3279.06, "close": 3279.06, "volume": 25.4853, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 3279.94, "high": 3314.78, "low": 3279.94, "close": 3307.85, "volume": 1.2163, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 3297.08, "high": 3334.86, "low": 3291.41, "close": 3330.82, "volume": 0.9078, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 3333.31, "high": 3333.31, "low": 3315.67, "close": 3315.67, "volume": 0.7078, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 3326.41, "high": 3336.13, "low": 3301.32, "close": 3316.84, "volume": 5.6337, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 3314.61, "high": 3315.88, "low": 3239.48, "close": 3241.09, "volume": 15.3769, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 3241.3, "high": 3290.47, "low": 3224.14, "close": 3290.47, "volume": 31.9154, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 3285.29, "high": 3308.21, "low": 3281.0, "close": 3285.3, "volume": 19.2581, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 3284.32, "high": 3287.72, "low": 3238.24, "close": 3287.72, "volume": 2.4018, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 3284.38, "high": 3302.42, "low": 3271.27, "close": 3276.8, "volume": 2.467, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 3288.39, "high": 3288.39, "low": 3252.3, "close": 3257.3, "volume": 0.7519, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 3257.17, "high": 3293.94, "low": 3220.0, "close": 3268.33, "volume": 5.3968, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 3267.25, "high": 3285.73, "low": 3232.85, "close": 3283.79, "volume": 2.364, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 3280.31, "high": 3353.86, "low": 3276.12, "close": 3353.86, "volume": 13.3718, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 3351.44, "high": 3360.36, "low": 3320.69, "close": 3326.8, "volume": 28.3617, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 3324.32, "high": 3327.38, "low": 3304.29, "close": 3320.69, "volume": 1.0604, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 3316.22, "high": 3316.22, "low": 3264.02, "close": 3279.97, "volume": 3.4481, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 3279.97, "high": 3303.75, "low": 3277.54, "close": 3303.24, "volume": 0.922, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 3306.04, "high": 3316.12, "low": 3293.03, "close": 3316.12, "volume": 3.8935, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 3316.63, "high": 3343.92, "low": 3316.63, "close": 3336.87, "volume": 1.7544, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 3342.2, "high": 3353.2, "low": 3337.22, "close": 3353.2, "volume": 0.2796, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 3352.82, "high": 3352.82, "low": 3334.4, "close": 3338.62, "volume": 0.3394, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 3342.89, "high": 3362.61, "low": 3338.77, "close": 3356.44, "volume": 1.2185, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 3351.33, "high": 3351.51, "low": 3309.67, "close": 3319.19, "volume": 1.0082, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 3328.75, "high": 3353.8, "low": 3281.93, "close": 3312.16, "volume": 12.9015, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 3303.89, "high": 3310.24, "low": 3271.13, "close": 3273.11, "volume": 10.5231, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 3276.84, "high": 3382.5, "low": 3276.84, "close": 3369.54, "volume": 6.2654, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 3378.11, "high": 3379.55, "low": 3330.01, "close": 3330.01, "volume": 4.5628, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 3340.91, "high": 3344.72, "low": 3297.76, "close": 3302.97, "volume": 7.0636, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 3308.59, "high": 3353.6, "low": 3308.59, "close": 3334.64, "volume": 5.0872, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 3338.05, "high": 3413.63, "low": 3335.36, "close": 3399.99, "volume": 25.9108, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 3401.42, "high": 3457.48, "low": 3401.42, "close": 3426.39, "volume": 20.5449, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 3424.29, "high": 3469.58, "low": 3419.62, "close": 3456.72, "volume": 115.0044, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 3462.74, "high": 3467.7, "low": 3420.0, "close": 3425.88, "volume": 30.4745, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 3420.78, "high": 3427.04, "low": 3400.0, "close": 3419.66, "volume": 2.6588, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 3425.64, "high": 3425.64, "low": 3391.78, "close": 3397.69, "volume": 1.6734, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 3397.69, "high": 3397.69, "low": 3370.55, "close": 3382.45, "volume": 4.5238, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 3377.12, "high": 3402.67, "low": 3375.99, "close": 3396.66, "volume": 5.192, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 3397.87, "high": 3419.65, "low": 3387.94, "close": 3413.55, "volume": 1.4821, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 3413.55, "high": 3433.52, "low": 3413.55, "close": 3429.98, "volume": 1.0585, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 3424.47, "high": 3426.26, "low": 3400.38, "close": 3404.6, "volume": 3.723, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 3401.72, "high": 3412.73, "low": 3400.94, "close": 3402.56, "volume": 0.6546, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 3408.31, "high": 3419.72, "low": 3400.89, "close": 3410.1, "volume": 6.7951, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 3420.44, "high": 3420.44, "low": 3392.06, "close": 3399.76, "volume": 4.0818, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 3400.05, "high": 3409.83, "low": 3391.78, "close": 3391.78, "volume": 0.0841, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 3409.22, "high": 3422.54, "low": 3407.92, "close": 3422.54, "volume": 0.1625, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 3414.61, "high": 3422.18, "low": 3397.09, "close": 3405.1, "volume": 4.177, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 3406.68, "high": 3454.29, "low": 3403.67, "close": 3454.05, "volume": 6.3756, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 3455.65, "high": 3471.67, "low": 3433.41, "close": 3460.92, "volume": 11.4405, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 3456.95, "high": 3509.81, "low": 3450.21, "close": 3495.12, "volume": 21.5925, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 3501.79, "high": 3516.59, "low": 3482.71, "close": 3486.48, "volume": 17.2772, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 3486.81, "high": 3508.34, "low": 3485.32, "close": 3507.51, "volume": 1.0866, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 3504.32, "high": 3538.18, "low": 3489.26, "close": 3495.78, "volume": 13.8395, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 3489.65, "high": 3500.98, "low": 3466.92, "close": 3469.29, "volume": 17.593, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 3468.45, "high": 3470.1, "low": 3432.58, "close": 3457.17, "volume": 5.3307, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 3453.78, "high": 3493.87, "low": 3453.78, "close": 3487.83, "volume": 2.2915, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 3490.25, "high": 3499.01, "low": 3480.13, "close": 3495.76, "volume": 5.8315, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 3495.31, "high": 3503.6, "low": 3493.65, "close": 3495.72, "volume": 4.0874, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 3491.35, "high": 3495.53, "low": 3480.13, "close": 3486.41, "volume": 22.3872, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 3487.5, "high": 3491.23, "low": 3466.98, "close": 3477.17, "volume": 1.9849, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 3474.99, "high": 3490.4, "low": 3458.5, "close": 3488.66, "volume": 2.8963, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 3485.81, "high": 3495.67, "low": 3469.58, "close": 3475.92, "volume": 0.1228, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 3477.08, "high": 3490.94, "low": 3477.08, "close": 3486.49, "volume": 0.2339, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 3491.64, "high": 3498.3, "low": 3483.65, "close": 3491.28, "volume": 3.9328, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 3498.51, "high": 3509.8, "low": 3485.0, "close": 3485.78, "volume": 2.5156, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 3485.46, "high": 3504.07, "low": 3480.97, "close": 3486.9, "volume": 0.1628, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 3483.93, "high": 3501.84, "low": 3483.07, "close": 3486.18, "volume": 0.6854, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 3485.31, "high": 3498.78, "low": 3485.31, "close": 3498.78, "volume": 2.6911, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 3497.19, "high": 3545.14, "low": 3496.41, "close": 3503.63, "volume": 14.9154, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 3515.69, "high": 3521.88, "low": 3467.45, "close": 3467.45, "volume": 0.9706, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 3476.56, "high": 3491.74, "low": 3458.5, "close": 3474.11, "volume": 2.5708, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 3483.09, "high": 3487.51, "low": 3477.69, "close": 3481.77, "volume": 6.8245, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 3485.92, "high": 3500.1, "low": 3484.77, "close": 3486.03, "volume": 0.4595, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 3488.22, "high": 3488.22, "low": 3459.76, "close": 3471.62, "volume": 39.5582, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 3472.32, "high": 3478.17, "low": 3441.52, "close": 3451.71, "volume": 4.3169, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 3452.52, "high": 3471.26, "low": 3449.51, "close": 3471.26, "volume": 2.2071, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 3470.77, "high": 3479.09, "low": 3467.56, "close": 3468.87, "volume": 2.1536, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 3470.8, "high": 3487.03, "low": 3467.16, "close": 3482.42, "volume": 1.5046, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 3478.72, "high": 3485.79, "low": 3467.27, "close": 3467.65, "volume": 0.8127, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 3479.26, "high": 3479.26, "low": 3451.64, "close": 3462.7, "volume": 10.481, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 3467.63, "high": 3485.08, "low": 3461.91, "close": 3475.58, "volume": 1.7169, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 3477.81, "high": 3497.4, "low": 3477.81, "close": 3497.4, "volume": 17.1804, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 3497.4, "high": 3513.69, "low": 3475.66, "close": 3482.55, "volume": 11.3205, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 3485.17, "high": 3487.72, "low": 3466.81, "close": 3475.58, "volume": 2.795, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 3473.83, "high": 3478.72, "low": 3456.32, "close": 3458.04, "volume": 0.1788, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 3465.39, "high": 3465.39, "low": 3453.99, "close": 3457.41, "volume": 7.1103, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 3457.96, "high": 3457.96, "low": 3429.8, "close": 3444.58, "volume": 5.2103, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 3443.3, "high": 3444.6, "low": 3429.29, "close": 3443.03, "volume": 4.6213, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 3441.2, "high": 3449.69, "low": 3433.19, "close": 3443.92, "volume": 3.6825, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 3433.99, "high": 3446.48, "low": 3416.39, "close": 3426.53, "volume": 7.8023, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 3422.78, "high": 3422.78, "low": 3349.69, "close": 3375.1, "volume": 6.1972, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 3368.0, "high": 3380.67, "low": 3367.62, "close": 3376.97, "volume": 0.5515, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 3372.39, "high": 3374.92, "low": 3357.85, "close": 3370.02, "volume": 121.8765, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 3372.7, "high": 3383.63, "low": 3370.76, "close": 3370.76, "volume": 0.2407, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 3370.29, "high": 3373.39, "low": 3355.58, "close": 3358.25, "volume": 0.2295, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 3355.12, "high": 3356.31, "low": 3338.02, "close": 3356.31, "volume": 1.5872, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 3351.35, "high": 3371.8, "low": 3330.0, "close": 3340.76, "volume": 1.2919, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 3340.76, "high": 3360.08, "low": 3335.57, "close": 3342.8, "volume": 1.1659, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 3339.87, "high": 3362.22, "low": 3335.57, "close": 3358.7, "volume": 3.1862, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 3357.33, "high": 3360.5, "low": 3315.55, "close": 3326.18, "volume": 10.8584, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 3323.05, "high": 3338.86, "low": 3316.74, "close": 3338.66, "volume": 10.064, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 3338.09, "high": 3339.26, "low": 3317.0, "close": 3337.86, "volume": 22.2201, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 3342.16, "high": 3342.16, "low": 3312.07, "close": 3334.25, "volume": 4.2678, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 3327.06, "high": 3344.38, "low": 3307.45, "close": 3335.38, "volume": 10.7374, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 3338.67, "high": 3349.99, "low": 3335.0, "close": 3343.52, "volume": 4.2911, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 3335.0, "high": 3335.0, "low": 3315.27, "close": 3333.29, "volume": 19.547, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 3335.56, "high": 3347.26, "low": 3317.22, "close": 3346.84, "volume": 2.2839, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 3347.97, "high": 3373.09, "low": 3344.03, "close": 3361.8, "volume": 13.9662, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 3368.11, "high": 3387.54, "low": 3355.58, "close": 3360.62, "volume": 16.5604, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 3366.46, "high": 3386.3, "low": 3363.94, "close": 3378.17, "volume": 11.2846, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 3378.95, "high": 3391.55, "low": 3378.95, "close": 3379.97, "volume": 0.5853, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 3380.19, "high": 3383.66, "low": 3364.96, "close": 3383.66, "volume": 0.2911, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 3384.99, "high": 3396.99, "low": 3374.43, "close": 3396.43, "volume": 1.4601, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 3393.31, "high": 3393.31, "low": 3320.62, "close": 3335.06, "volume": 59.947, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 3342.25, "high": 3371.97, "low": 3341.04, "close": 3361.23, "volume": 1.3457, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 3375.21, "high": 3442.89, "low": 3372.35, "close": 3428.94, "volume": 4.0692, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 3426.76, "high": 3426.78, "low": 3388.19, "close": 3400.76, "volume": 1.5313, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 3405.85, "high": 3421.36, "low": 3403.74, "close": 3417.51, "volume": 0.817, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 3412.81, "high": 3421.24, "low": 3409.25, "close": 3415.8, "volume": 0.686, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 3406.18, "high": 3408.08, "low": 3381.64, "close": 3391.49, "volume": 0.5223, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 3389.38, "high": 3390.74, "low": 3342.16, "close": 3357.69, "volume": 1.7872, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 3348.93, "high": 3358.98, "low": 3308.24, "close": 3323.56, "volume": 8.9791, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 3328.38, "high": 3338.39, "low": 3312.17, "close": 3315.29, "volume": 13.2029, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 3317.73, "high": 3348.67, "low": 3310.05, "close": 3348.67, "volume": 1.0376, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 3350.89, "high": 3364.56, "low": 3343.42, "close": 3361.09, "volume": 1.0955, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 3358.35, "high": 3361.08, "low": 3346.0, "close": 3354.99, "volume": 1.5655, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 3353.74, "high": 3353.74, "low": 3335.57, "close": 3339.76, "volume": 2.2718, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 3342.48, "high": 3342.48, "low": 3317.31, "close": 3317.31, "volume": 2.1076, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 3315.69, "high": 3334.1, "low": 3310.93, "close": 3321.79, "volume": 20.3391, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 3325.41, "high": 3336.72, "low": 3317.0, "close": 3331.73, "volume": 1.9844, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 3336.41, "high": 3346.44, "low": 3333.55, "close": 3346.44, "volume": 1.0258, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 3344.84, "high": 3344.84, "low": 3322.98, "close": 3333.6, "volume": 0.4098, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 3335.24, "high": 3342.45, "low": 3325.92, "close": 3325.92, "volume": 4.1136, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 3327.18, "high": 3351.66, "low": 3327.18, "close": 3347.84, "volume": 1.5214, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 3346.66, "high": 3348.32, "low": 3339.04, "close": 3346.57, "volume": 0.7064, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 3352.07, "high": 3358.79, "low": 3345.84, "close": 3345.84, "volume": 2.3759, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 3348.09, "high": 3348.09, "low": 3335.12, "close": 3340.0, "volume": 6.8352, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 3340.0, "high": 3346.34, "low": 3331.88, "close": 3331.88, "volume": 3.0237, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 3338.0, "high": 3343.2, "low": 3337.08, "close": 3343.2, "volume": 1.8748, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 3347.19, "high": 3357.23, "low": 3344.42, "close": 3351.51, "volume": 0.4445, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 3351.26, "high": 3351.26, "low": 3342.28, "close": 3345.75, "volume": 0.0697, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 3341.82, "high": 3361.38, "low": 3341.82, "close": 3361.38, "volume": 0.3986, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 3361.14, "high": 3365.06, "low": 3356.05, "close": 3356.05, "volume": 0.3683, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 3356.33, "high": 3370.26, "low": 3351.71, "close": 3370.15, "volume": 1.2906, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 3367.19, "high": 3393.73, "low": 3364.74, "close": 3365.49, "volume": 6.7378, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 3374.04, "high": 3387.54, "low": 3367.34, "close": 3367.34, "volume": 1.2432, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 3367.42, "high": 3384.82, "low": 3366.11, "close": 3384.82, "volume": 2.8538, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 3386.3, "high": 3411.13, "low": 3384.49, "close": 3393.12, "volume": 12.592, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 3393.22, "high": 3396.58, "low": 3386.0, "close": 3392.13, "volume": 27.8513, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 3393.99, "high": 3402.0, "low": 3393.78, "close": 3402.0, "volume": 38.6099, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 3397.89, "high": 3400.88, "low": 3395.76, "close": 3399.26, "volume": 7.3637, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 3400.77, "high": 3403.51, "low": 3391.31, "close": 3402.96, "volume": 7.4483, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 3401.79, "high": 3425.52, "low": 3398.55, "close": 3414.97, "volume": 0.9923, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 3407.69, "high": 3411.44, "low": 3400.24, "close": 3405.61, "volume": 4.2955, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 3400.31, "high": 3402.13, "low": 3387.54, "close": 3392.46, "volume": 0.7604, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 3392.76, "high": 3396.29, "low": 3375.63, "close": 3375.63, "volume": 2.3221, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 3378.74, "high": 3391.98, "low": 3378.74, "close": 3388.89, "volume": 1.9735, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 3387.92, "high": 3387.92, "low": 3378.77, "close": 3383.68, "volume": 9.6703, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 3383.97, "high": 3392.06, "low": 3383.96, "close": 3388.46, "volume": 3.0556, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 3385.52, "high": 3389.18, "low": 3385.46, "close": 3387.06, "volume": 0.1516, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 3382.34, "high": 3398.07, "low": 3382.33, "close": 3393.28, "volume": 6.6501, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 3397.98, "high": 3406.02, "low": 3396.77, "close": 3406.02, "volume": 0.778, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 3406.23, "high": 3407.06, "low": 3395.16, "close": 3397.31, "volume": 4.2124, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 3394.66, "high": 3401.97, "low": 3393.27, "close": 3401.8, "volume": 1.7776, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 3407.19, "high": 3411.75, "low": 3404.81, "close": 3406.72, "volume": 2.1741, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 3404.49, "high": 3407.53, "low": 3401.67, "close": 3404.93, "volume": 0.6039, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 3399.43, "high": 3403.34, "low": 3392.52, "close": 3392.61, "volume": 2.3691, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 3391.29, "high": 3401.15, "low": 3390.06, "close": 3399.83, "volume": 0.2639, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 3403.81, "high": 3411.68, "low": 3356.64, "close": 3373.53, "volume": 20.2331, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 3373.41, "high": 3382.39, "low": 3365.24, "close": 3379.45, "volume": 2.2742, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 3374.45, "high": 3374.45, "low": 3348.83, "close": 3357.78, "volume": 3.3304, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 3357.99, "high": 3365.41, "low": 3350.36, "close": 3360.64, "volume": 3.3002, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 3355.96, "high": 3368.72, "low": 3354.56, "close": 3362.69, "volume": 7.6626, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 3362.53, "high": 3370.31, "low": 3359.85, "close": 3360.52, "volume": 1.1597, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 3356.89, "high": 3358.78, "low": 3335.57, "close": 3358.78, "volume": 8.2325, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 3360.08, "high": 3369.31, "low": 3342.16, "close": 3346.68, "volume": 2.9679, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 3351.16, "high": 3360.08, "low": 3327.29, "close": 3340.48, "volume": 1.9562, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 3340.48, "high": 3365.76, "low": 3327.29, "close": 3355.38, "volume": 7.9285, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 3355.61, "high": 3390.82, "low": 3348.7, "close": 3383.81, "volume": 5.3473, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 3389.85, "high": 3436.34, "low": 3385.53, "close": 3418.23, "volume": 5.1895, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 3421.38, "high": 3424.72, "low": 3406.23, "close": 3410.13, "volume": 6.8611, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 3417.81, "high": 3424.78, "low": 3402.72, "close": 3406.56, "volume": 10.3626, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 3406.4, "high": 3414.76, "low": 3391.78, "close": 3394.27, "volume": 23.9777, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 3390.41, "high": 3409.97, "low": 3390.0, "close": 3409.97, "volume": 3.7117, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 3410.77, "high": 3429.05, "low": 3410.77, "close": 3429.05, "volume": 1.7446, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 3430.74, "high": 3431.81, "low": 3411.23, "close": 3426.8, "volume": 0.6149, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 3429.13, "high": 3433.44, "low": 3415.84, "close": 3423.53, "volume": 0.3189, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 3421.7, "high": 3426.73, "low": 3414.29, "close": 3422.38, "volume": 0.3871, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 3422.38, "high": 3425.29, "low": 3413.26, "close": 3413.26, "volume": 2.5171, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 3412.07, "high": 3423.89, "low": 3396.64, "close": 3423.59, "volume": 10.9193, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 3424.99, "high": 3428.32, "low": 3404.89, "close": 3405.75, "volume": 10.3973, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 3410.46, "high": 3410.46, "low": 3332.22, "close": 3339.4, "volume": 6.5551, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 3343.88, "high": 3351.2, "low": 3311.94, "close": 3316.09, "volume": 25.488, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 3310.05, "high": 3342.16, "low": 3306.52, "close": 3329.64, "volume": 44.7613, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 3321.17, "high": 3340.83, "low": 3318.3, "close": 3338.42, "volume": 14.091, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 3336.93, "high": 3406.61, "low": 3331.38, "close": 3380.8, "volume": 15.4983, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 3391.65, "high": 3405.32, "low": 3386.3, "close": 3397.19, "volume": 30.7884, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 3397.66, "high": 3407.87, "low": 3390.53, "close": 3403.06, "volume": 27.4044, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 3401.59, "high": 3417.79, "low": 3396.9, "close": 3406.43, "volume": 2.9068, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 3398.89, "high": 3398.89, "low": 3310.07, "close": 3322.19, "volume": 22.4386, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 3316.07, "high": 3365.43, "low": 3315.98, "close": 3356.12, "volume": 2.1334, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 3356.22, "high": 3366.11, "low": 3349.33, "close": 3361.91, "volume": 1.2081, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 3357.57, "high": 3362.09, "low": 3327.16, "close": 3329.47, "volume": 1.0696, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 3327.57, "high": 3344.76, "low": 3315.77, "close": 3344.76, "volume": 27.5939, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 3345.3, "high": 3350.21, "low": 3338.29, "close": 3346.71, "volume": 1.8703, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 3341.62, "high": 3346.74, "low": 3333.85, "close": 3342.7, "volume": 0.377, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 3344.1, "high": 3352.77, "low": 3335.85, "close": 3336.33, "volume": 7.9785, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 3339.15, "high": 3346.94, "low": 3334.87, "close": 3344.5, "volume": 0.3026, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 3346.27, "high": 3362.8, "low": 3341.29, "close": 3353.19, "volume": 0.3201, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 3360.36, "high": 3360.36, "low": 3351.36, "close": 3354.66, "volume": 12.4872, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 3357.77, "high": 3407.87, "low": 3357.77, "close": 3378.79, "volume": 15.3903, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 3381.14, "high": 3392.75, "low": 3378.7, "close": 3392.75, "volume": 0.0442, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 3387.53, "high": 3397.72, "low": 3382.75, "close": 3395.71, "volume": 0.7873, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 3396.96, "high": 3398.79, "low": 3391.86, "close": 3397.02, "volume": 0.6446, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 3395.41, "high": 3410.96, "low": 3393.85, "close": 3398.0, "volume": 17.4949, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 3395.67, "high": 3438.71, "low": 3395.03, "close": 3426.3, "volume": 11.7826, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 3433.9, "high": 3446.43, "low": 3420.78, "close": 3427.83, "volume": 3.5342, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 3425.44, "high": 3427.85, "low": 3406.23, "close": 3416.19, "volume": 2.1091, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 3409.23, "high": 3413.24, "low": 3391.78, "close": 3406.66, "volume": 8.8216, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 3405.63, "high": 3408.23, "low": 3331.09, "close": 3361.7, "volume": 4.4239, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 3362.51, "high": 3370.11, "low": 3352.44, "close": 3360.41, "volume": 4.0436, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 3358.44, "high": 3368.1, "low": 3346.04, "close": 3355.95, "volume": 1.6359, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 3354.7, "high": 3362.56, "low": 3341.25, "close": 3347.07, "volume": 7.668, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 3349.79, "high": 3351.38, "low": 3335.0, "close": 3349.4, "volume": 2.1646, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 3351.53, "high": 3351.53, "low": 3330.0, "close": 3336.35, "volume": 3.142, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 3338.58, "high": 3344.15, "low": 3330.08, "close": 3334.87, "volume": 1.3533, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 3335.11, "high": 3360.0, "low": 3335.11, "close": 3360.0, "volume": 1.3949, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 3361.38, "high": 3361.38, "low": 3336.69, "close": 3345.41, "volume": 12.9423, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 3340.02, "high": 3362.22, "low": 3340.02, "close": 3360.79, "volume": 6.3633, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 3360.63, "high": 3360.63, "low": 3352.31, "close": 3354.68, "volume": 2.0494, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 3350.74, "high": 3350.74, "low": 3337.9, "close": 3341.31, "volume": 4.5204, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 3342.58, "high": 3348.69, "low": 3342.58, "close": 3345.92, "volume": 21.9646, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 3345.0, "high": 3345.45, "low": 3339.51, "close": 3345.01, "volume": 16.0102, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 3345.01, "high": 3348.96, "low": 3340.0, "close": 3348.2, "volume": 2.0236, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 3347.39, "high": 3348.04, "low": 3335.57, "close": 3336.49, "volume": 3.0727, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 3341.92, "high": 3341.92, "low": 3317.62, "close": 3332.6, "volume": 11.6012, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 3337.06, "high": 3338.12, "low": 3328.32, "close": 3328.32, "volume": 0.9139, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 3327.1, "high": 3348.31, "low": 3327.1, "close": 3340.26, "volume": 0.793, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 3343.42, "high": 3352.0, "low": 3343.42, "close": 3348.14, "volume": 0.1353, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 3347.32, "high": 3353.21, "low": 3334.94, "close": 3342.51, "volume": 2.2153, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 3346.14, "high": 3359.98, "low": 3330.65, "close": 3348.66, "volume": 4.0992, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 3352.14, "high": 3353.56, "low": 3335.29, "close": 3351.1, "volume": 3.1716, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 3355.58, "high": 3358.16, "low": 3335.57, "close": 3340.99, "volume": 24.2394, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 3338.14, "high": 3339.69, "low": 3326.1, "close": 3337.44, "volume": 0.1886, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 3346.66, "high": 3353.18, "low": 3335.13, "close": 3349.87, "volume": 6.9394, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 3347.79, "high": 3365.35, "low": 3341.09, "close": 3359.33, "volume": 5.2093, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 3358.52, "high": 3364.59, "low": 3356.95, "close": 3360.57, "volume": 3.6054, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 3363.41, "high": 3370.11, "low": 3353.68, "close": 3367.28, "volume": 3.7271, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 3370.59, "high": 3374.46, "low": 3360.67, "close": 3363.07, "volume": 7.8097, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 3360.15, "high": 3365.86, "low": 3353.45, "close": 3361.33, "volume": 13.8915, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 3361.85, "high": 3399.91, "low": 3355.74, "close": 3397.72, "volume": 11.0655, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 3389.86, "high": 3403.73, "low": 3380.11, "close": 3382.33, "volume": 9.1047, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 3388.34, "high": 3394.69, "low": 3380.32, "close": 3394.69, "volume": 7.3695, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 3397.85, "high": 3399.54, "low": 3389.34, "close": 3389.34, "volume": 1.9662, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 3391.68, "high": 3428.01, "low": 3388.58, "close": 3416.18, "volume": 15.5179, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 3419.19, "high": 3419.4, "low": 3406.32, "close": 3410.0, "volume": 4.5749, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 3416.18, "high": 3416.18, "low": 3404.04, "close": 3406.75, "volume": 0.8171, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 3410.19, "high": 3420.46, "low": 3410.19, "close": 3417.07, "volume": 0.5464, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 3420.46, "high": 3439.83, "low": 3417.0, "close": 3438.7, "volume": 14.2919, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 3436.32, "high": 3467.87, "low": 3436.17, "close": 3467.34, "volume": 3.9873, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 3467.34, "high": 3474.84, "low": 3459.66, "close": 3472.0, "volume": 12.8114, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 3470.29, "high": 3474.55, "low": 3460.0, "close": 3470.54, "volume": 0.7164, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 3474.54, "high": 3479.98, "low": 3468.92, "close": 3476.53, "volume": 4.2354, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 3480.0, "high": 3484.65, "low": 3460.93, "close": 3462.28, "volume": 0.7226, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 3458.93, "high": 3508.25, "low": 3440.62, "close": 3493.71, "volume": 44.0457, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 3494.5, "high": 3494.5, "low": 3458.85, "close": 3460.0, "volume": 3.6703, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 3465.95, "high": 3489.08, "low": 3453.26, "close": 3471.2, "volume": 2.5211, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 3469.21, "high": 3476.44, "low": 3431.7, "close": 3450.8, "volume": 2.4829, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 3453.61, "high": 3465.38, "low": 3441.45, "close": 3465.38, "volume": 6.5301, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 3460.63, "high": 3473.31, "low": 3459.83, "close": 3461.87, "volume": 2.6738, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 3464.03, "high": 3473.77, "low": 3456.08, "close": 3457.79, "volume": 2.269, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 3456.22, "high": 3456.24, "low": 3443.91, "close": 3451.8, "volume": 30.5057, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 3450.77, "high": 3450.77, "low": 3423.1, "close": 3442.84, "volume": 11.061, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 3440.88, "high": 3455.15, "low": 3439.82, "close": 3454.18, "volume": 1.2285, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 3456.32, "high": 3464.29, "low": 3447.53, "close": 3450.0, "volume": 2.5219, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 3449.48, "high": 3464.3, "low": 3447.31, "close": 3464.3, "volume": 4.8342, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 3462.59, "high": 3476.75, "low": 3460.28, "close": 3460.28, "volume": 4.93, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 3458.11, "high": 3473.22, "low": 3458.11, "close": 3469.76, "volume": 1.1685, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 3467.05, "high": 3467.57, "low": 3458.1, "close": 3461.21, "volume": 3.8759, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 3456.3, "high": 3457.68, "low": 3445.88, "close": 3456.7, "volume": 1.7273, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 3455.93, "high": 3461.51, "low": 3445.05, "close": 3445.05, "volume": 0.6286, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 3443.91, "high": 3443.91, "low": 3434.87, "close": 3435.19, "volume": 1.6608, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 3432.98, "high": 3442.1, "low": 3423.91, "close": 3429.3, "volume": 1.3617, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 3432.76, "high": 3451.73, "low": 3432.76, "close": 3446.23, "volume": 3.7829, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 3442.29, "high": 3450.78, "low": 3440.88, "close": 3448.45, "volume": 3.7934, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 3447.48, "high": 3466.92, "low": 3447.21, "close": 3465.17, "volume": 9.9384, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 3468.28, "high": 3474.84, "low": 3465.87, "close": 3468.84, "volume": 1.39, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 3465.61, "high": 3497.23, "low": 3465.47, "close": 3485.69, "volume": 7.0407, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 3485.69, "high": 3534.71, "low": 3485.69, "close": 3528.86, "volume": 9.4962, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 3523.91, "high": 3572.86, "low": 3522.54, "close": 3568.27, "volume": 21.9508, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 3569.81, "high": 3598.82, "low": 3569.81, "close": 3584.91, "volume": 19.4177, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 3583.53, "high": 3594.2, "low": 3574.56, "close": 3577.95, "volume": 9.4353, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 3578.54, "high": 3617.3, "low": 3578.39, "close": 3603.68, "volume": 25.5126, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 3605.71, "high": 3628.98, "low": 3602.98, "close": 3617.23, "volume": 6.3572, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 3622.44, "high": 3622.91, "low": 3600.64, "close": 3603.46, "volume": 7.0929, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 3603.17, "high": 3617.4, "low": 3597.19, "close": 3609.31, "volume": 11.0781, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 3620.0, "high": 3623.61, "low": 3614.18, "close": 3617.52, "volume": 9.9465, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 3618.39, "high": 3619.05, "low": 3605.28, "close": 3610.47, "volume": 16.1988, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 3610.31, "high": 3620.28, "low": 3602.38, "close": 3603.93, "volume": 3.297, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 3603.78, "high": 3603.78, "low": 3583.9, "close": 3597.75, "volume": 9.6632, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 3597.78, "high": 3599.32, "low": 3582.49, "close": 3597.73, "volume": 6.2124, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 3595.65, "high": 3599.61, "low": 3592.51, "close": 3596.15, "volume": 4.5561, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 3593.38, "high": 3593.71, "low": 3585.28, "close": 3589.39, "volume": 1.4433, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 3589.13, "high": 3596.32, "low": 3589.13, "close": 3592.98, "volume": 4.0936, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 3598.09, "high": 3606.47, "low": 3595.07, "close": 3601.15, "volume": 3.6232, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 3600.01, "high": 3609.17, "low": 3596.07, "close": 3596.07, "volume": 4.1745, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 3596.39, "high": 3603.31, "low": 3587.09, "close": 3587.09, "volume": 0.4711, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 3585.55, "high": 3593.69, "low": 3585.54, "close": 3589.21, "volume": 3.7393, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 3585.54, "high": 3586.04, "low": 3574.93, "close": 3586.04, "volume": 3.4058, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 3587.81, "high": 3604.26, "low": 3586.63, "close": 3601.96, "volume": 4.4665, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 3602.38, "high": 3643.1, "low": 3601.79, "close": 3635.76, "volume": 10.2026, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 3635.08, "high": 3647.82, "low": 3626.75, "close": 3645.28, "volume": 3.3965, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 3645.26, "high": 3645.83, "low": 3634.91, "close": 3637.79, "volume": 0.4717, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 3636.68, "high": 3660.05, "low": 3594.36, "close": 3608.82, "volume": 30.1869, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 3610.35, "high": 3626.15, "low": 3604.07, "close": 3626.15, "volume": 0.3683, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 3624.61, "high": 3631.64, "low": 3621.05, "close": 3631.07, "volume": 1.7106, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 3634.11, "high": 3641.15, "low": 3618.24, "close": 3627.81, "volume": 3.9168, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 3628.74, "high": 3636.71, "low": 3628.74, "close": 3630.0, "volume": 1.164, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 3633.3, "high": 3668.18, "low": 3633.3, "close": 3657.32, "volume": 4.9259, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 3662.5, "high": 3671.48, "low": 3656.03, "close": 3658.85, "volume": 6.8196, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 3658.33, "high": 3661.16, "low": 3648.31, "close": 3659.51, "volume": 3.6922, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 3663.08, "high": 3665.2, "low": 3651.15, "close": 3656.5, "volume": 8.2234, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 3657.71, "high": 3675.0, "low": 3647.83, "close": 3649.64, "volume": 11.8739, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 3651.07, "high": 3651.07, "low": 3633.25, "close": 3637.0, "volume": 2.0317, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 3638.82, "high": 3644.05, "low": 3636.34, "close": 3641.4, "volume": 0.3179, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 3639.26, "high": 3639.43, "low": 3630.77, "close": 3635.63, "volume": 0.883, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 3638.91, "high": 3649.02, "low": 3638.91, "close": 3644.02, "volume": 1.5898, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 3640.38, "high": 3643.64, "low": 3632.71, "close": 3633.02, "volume": 1.8727, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 3634.24, "high": 3643.31, "low": 3630.0, "close": 3641.52, "volume": 3.5272, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 3640.85, "high": 3643.08, "low": 3634.24, "close": 3634.74, "volume": 14.2942, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 3629.84, "high": 3634.83, "low": 3610.79, "close": 3620.81, "volume": 3.5526, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 3616.9, "high": 3621.45, "low": 3606.43, "close": 3612.11, "volume": 0.9357, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 3608.89, "high": 3618.04, "low": 3605.36, "close": 3618.04, "volume": 0.4485, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 3615.19, "high": 3618.87, "low": 3611.84, "close": 3615.12, "volume": 0.2402, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 3614.41, "high": 3621.23, "low": 3613.84, "close": 3616.46, "volume": 8.5102, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 3618.23, "high": 3626.98, "low": 3617.69, "close": 3623.28, "volume": 0.3717, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 3613.26, "high": 3628.67, "low": 3595.76, "close": 3621.64, "volume": 3.0255, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 3625.5, "high": 3638.23, "low": 3621.07, "close": 3632.21, "volume": 0.7229, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 3631.09, "high": 3640.31, "low": 3625.34, "close": 3631.04, "volume": 3.9712, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 3630.89, "high": 3648.35, "low": 3622.59, "close": 3626.44, "volume": 5.3333, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 3630.59, "high": 3634.34, "low": 3613.6, "close": 3632.17, "volume": 3.3287, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 3630.42, "high": 3638.93, "low": 3630.42, "close": 3632.39, "volume": 0.1477, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 3633.57, "high": 3655.91, "low": 3630.44, "close": 3635.92, "volume": 2.8397, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 3635.92, "high": 3647.41, "low": 3634.22, "close": 3646.41, "volume": 0.6042, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 3643.76, "high": 3648.43, "low": 3637.67, "close": 3643.49, "volume": 9.8359, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 3645.63, "high": 3653.91, "low": 3633.7, "close": 3636.34, "volume": 9.5755, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 3638.58, "high": 3654.25, "low": 3621.82, "close": 3622.0, "volume": 0.9886, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 3621.65, "high": 3651.86, "low": 3612.44, "close": 3644.0, "volume": 3.5733, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 3644.72, "high": 3681.78, "low": 3644.72, "close": 3659.15, "volume": 19.4171, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 3657.13, "high": 3672.29, "low": 3654.49, "close": 3666.2, "volume": 1.4161, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 3665.09, "high": 3676.25, "low": 3660.08, "close": 3672.14, "volume": 6.8797, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 3671.54, "high": 3697.89, "low": 3667.73, "close": 3680.06, "volume": 21.917, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 3680.07, "high": 3686.28, "low": 3666.55, "close": 3667.06, "volume": 7.7466, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 3665.8, "high": 3665.8, "low": 3643.7, "close": 3649.39, "volume": 6.8724, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 3649.89, "high": 3658.81, "low": 3636.98, "close": 3641.41, "volume": 7.3594, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 3645.87, "high": 3647.34, "low": 3642.46, "close": 3642.67, "volume": 3.9417, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 3635.77, "high": 3641.63, "low": 3633.48, "close": 3637.58, "volume": 1.3394, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 3646.1, "high": 3657.88, "low": 3645.0, "close": 3648.23, "volume": 0.4734, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 3656.51, "high": 3661.5, "low": 3645.35, "close": 3645.35, "volume": 0.1332, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 3641.84, "high": 3652.55, "low": 3626.16, "close": 3652.55, "volume": 2.6338, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 3653.52, "high": 3699.99, "low": 3623.03, "close": 3678.96, "volume": 4.3659, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 3686.17, "high": 3711.0, "low": 3673.6, "close": 3711.0, "volume": 11.0157, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 3711.65, "high": 3741.9, "low": 3692.49, "close": 3713.31, "volume": 63.1567, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 3704.19, "high": 3706.24, "low": 3656.67, "close": 3670.08, "volume": 18.3517, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 3669.62, "high": 3688.71, "low": 3663.83, "close": 3680.51, "volume": 42.2316, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 3679.52, "high": 3692.86, "low": 3679.52, "close": 3688.15, "volume": 5.0595, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 3685.03, "high": 3700.64, "low": 3673.42, "close": 3676.11, "volume": 10.9698, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 3680.42, "high": 3681.8, "low": 3667.34, "close": 3667.34, "volume": 8.2388, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 3667.35, "high": 3680.44, "low": 3666.46, "close": 3679.25, "volume": 3.9537, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 3678.52, "high": 3684.95, "low": 3670.36, "close": 3684.95, "volume": 2.6576, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 3686.73, "high": 3693.49, "low": 3674.68, "close": 3679.26, "volume": 9.0965, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 3676.7, "high": 3693.35, "low": 3667.22, "close": 3692.45, "volume": 2.1048, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 3693.49, "high": 3697.99, "low": 3677.29, "close": 3680.22, "volume": 0.4698, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 3684.1, "high": 3689.09, "low": 3677.72, "close": 3679.18, "volume": 6.8726, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 3683.86, "high": 3684.98, "low": 3675.0, "close": 3675.0, "volume": 5.5837, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 3673.21, "high": 3674.29, "low": 3660.0, "close": 3667.27, "volume": 17.2052, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 3665.73, "high": 3675.21, "low": 3665.73, "close": 3671.77, "volume": 3.4253, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 3675.0, "high": 3679.26, "low": 3663.36, "close": 3668.62, "volume": 6.2205, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 3667.17, "high": 3679.26, "low": 3661.23, "close": 3675.47, "volume": 0.5191, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 3676.52, "high": 3677.36, "low": 3655.76, "close": 3665.04, "volume": 5.2486, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 3654.41, "high": 3666.52, "low": 3652.6, "close": 3660.01, "volume": 0.8032, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 3658.67, "high": 3658.67, "low": 3629.66, "close": 3629.68, "volume": 2.2558, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 3639.28, "high": 3643.8, "low": 3628.24, "close": 3637.25, "volume": 1.0398, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 3633.77, "high": 3645.61, "low": 3632.74, "close": 3636.0, "volume": 4.0736, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 3639.48, "high": 3641.63, "low": 3540.48, "close": 3571.96, "volume": 36.5428, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 3570.02, "high": 3581.29, "low": 3419.0, "close": 3474.81, "volume": 147.0707, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 3461.94, "high": 3490.4, "low": 3453.68, "close": 3466.37, "volume": 11.7838, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 3464.27, "high": 3467.95, "low": 3423.1, "close": 3443.0, "volume": 26.8725, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 3442.49, "high": 3459.91, "low": 3413.35, "close": 3420.67, "volume": 13.0574, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 3418.53, "high": 3436.01, "low": 3377.9, "close": 3383.49, "volume": 24.1634, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 3383.79, "high": 3394.87, "low": 3368.19, "close": 3393.55, "volume": 43.1784, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 3387.71, "high": 3408.88, "low": 3365.82, "close": 3365.82, "volume": 9.7929, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 3365.8, "high": 3395.76, "low": 3358.79, "close": 3391.81, "volume": 28.9121, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 3397.98, "high": 3397.98, "low": 3378.27, "close": 3379.47, "volume": 1.3115, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 3381.0, "high": 3413.63, "low": 3381.0, "close": 3410.69, "volume": 5.6693, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 3409.3, "high": 3409.3, "low": 3379.3, "close": 3379.3, "volume": 1.4373, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 3386.68, "high": 3401.44, "low": 3385.32, "close": 3386.1, "volume": 1.2952, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 3381.11, "high": 3388.88, "low": 3346.04, "close": 3363.69, "volume": 14.6878, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 3354.33, "high": 3372.67, "low": 3345.41, "close": 3345.41, "volume": 2.4097, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 3347.0, "high": 3371.3, "low": 3340.14, "close": 3348.71, "volume": 2.5855, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 3357.97, "high": 3357.97, "low": 3315.0, "close": 3315.0, "volume": 16.1878, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 3315.0, "high": 3358.01, "low": 3315.0, "close": 3358.01, "volume": 7.2498, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 3357.26, "high": 3375.53, "low": 3354.22, "close": 3372.71, "volume": 6.7696, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 3370.99, "high": 3371.61, "low": 3347.26, "close": 3347.26, "volume": 22.151, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 3357.3, "high": 3370.92, "low": 3356.26, "close": 3360.44, "volume": 0.5803, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 3365.77, "high": 3365.77, "low": 3324.35, "close": 3350.43, "volume": 0.4728, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 3349.47, "high": 3360.0, "low": 3340.16, "close": 3340.49, "volume": 3.0888, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 3350.89, "high": 3366.27, "low": 3350.89, "close": 3360.92, "volume": 1.5629, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 3359.65, "high": 3381.19, "low": 3350.64, "close": 3368.46, "volume": 8.0418, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 3370.77, "high": 3385.0, "low": 3333.74, "close": 3343.69, "volume": 3.1587, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 3347.78, "high": 3347.78, "low": 3312.27, "close": 3315.2, "volume": 11.6609, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 3312.07, "high": 3312.07, "low": 3213.18, "close": 3266.68, "volume": 51.4185, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 3266.95, "high": 3330.0, "low": 3260.8, "close": 3281.52, "volume": 10.5695, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 3282.69, "high": 3309.05, "low": 3272.39, "close": 3288.23, "volume": 11.6296, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 3280.58, "high": 3292.6, "low": 3272.34, "close": 3292.6, "volume": 2.4779, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 3283.69, "high": 3304.73, "low": 3277.58, "close": 3304.08, "volume": 0.7295, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 3303.71, "high": 3333.74, "low": 3301.51, "close": 3332.79, "volume": 8.9999, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 3332.79, "high": 3335.1, "low": 3316.75, "close": 3326.49, "volume": 1.8296, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 3328.53, "high": 3344.42, "low": 3320.44, "close": 3344.42, "volume": 2.6957, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 3340.47, "high": 3356.72, "low": 3337.19, "close": 3351.33, "volume": 2.6792, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 3347.96, "high": 3350.32, "low": 3310.05, "close": 3346.01, "volume": 9.0606, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 3332.99, "high": 3337.83, "low": 3322.42, "close": 3326.17, "volume": 0.9581, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 3336.31, "high": 3340.54, "low": 3314.19, "close": 3340.54, "volume": 7.8511, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 3336.67, "high": 3339.96, "low": 3328.29, "close": 3332.15, "volume": 0.1448, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 3327.89, "high": 3333.77, "low": 3318.27, "close": 3318.27, "volume": 2.9708, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 3317.28, "high": 3318.36, "low": 3285.0, "close": 3295.59, "volume": 2.9785, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 3289.54, "high": 3325.52, "low": 3280.0, "close": 3312.05, "volume": 15.0685, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 3316.06, "high": 3322.68, "low": 3313.12, "close": 3317.26, "volume": 0.127, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 3310.42, "high": 3314.3, "low": 3287.72, "close": 3310.56, "volume": 1.2403, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 3311.75, "high": 3322.23, "low": 3300.45, "close": 3304.62, "volume": 0.1303, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 3299.33, "high": 3308.71, "low": 3289.36, "close": 3294.58, "volume": 2.4593, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 3300.45, "high": 3305.31, "low": 3218.89, "close": 3218.99, "volume": 8.0414, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 3226.39, "high": 3250.83, "low": 3218.88, "close": 3243.82, "volume": 13.7907, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 3250.95, "high": 3333.74, "low": 3245.91, "close": 3323.79, "volume": 1.4883, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 3323.79, "high": 3323.79, "low": 3290.5, "close": 3300.41, "volume": 0.489, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 3300.45, "high": 3300.45, "low": 3240.0, "close": 3252.22, "volume": 1.6139, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 3255.07, "high": 3266.95, "low": 3251.01, "close": 3263.35, "volume": 2.2306, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 3264.0, "high": 3271.89, "low": 3209.99, "close": 3209.99, "volume": 23.6811, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 3220.97, "high": 3220.99, "low": 3174.36, "close": 3194.93, "volume": 38.6463, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 3202.2, "high": 3227.25, "low": 3190.74, "close": 3209.14, "volume": 12.7706, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 3205.11, "high": 3238.1, "low": 3192.33, "close": 3226.85, "volume": 5.186, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 3233.83, "high": 3233.84, "low": 3212.19, "close": 3223.02, "volume": 1.5527, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 3222.95, "high": 3233.6, "low": 3214.93, "close": 3223.9, "volume": 13.1241, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 3226.26, "high": 3240.0, "low": 3218.55, "close": 3239.38, "volume": 1.5063, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 3240.0, "high": 3260.05, "low": 3231.44, "close": 3247.38, "volume": 14.2068, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 3247.38, "high": 3258.99, "low": 3247.38, "close": 3258.99, "volume": 0.3809, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 3260.18, "high": 3263.14, "low": 3251.01, "close": 3254.94, "volume": 1.6117, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 3254.94, "high": 3281.0, "low": 3254.94, "close": 3269.61, "volume": 4.0614, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 3270.51, "high": 3282.27, "low": 3264.58, "close": 3282.27, "volume": 0.1818, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 3281.91, "high": 3312.9, "low": 3277.81, "close": 3298.67, "volume": 1.7948, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 3300.42, "high": 3305.95, "low": 3290.5, "close": 3294.98, "volume": 0.7997, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 3300.45, "high": 3310.42, "low": 3300.45, "close": 3300.92, "volume": 0.0322, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 3303.51, "high": 3320.43, "low": 3303.51, "close": 3318.75, "volume": 0.1219, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 3316.77, "high": 3320.26, "low": 3300.25, "close": 3311.46, "volume": 0.2024, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 3302.61, "high": 3310.42, "low": 3294.68, "close": 3309.7, "volume": 0.8852, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 3308.45, "high": 3317.36, "low": 3218.55, "close": 3252.49, "volume": 13.1552, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 3244.45, "high": 3278.0, "low": 3238.24, "close": 3254.53, "volume": 23.538, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 3245.45, "high": 3274.49, "low": 3197.96, "close": 3247.27, "volume": 12.5424, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 3243.68, "high": 3258.68, "low": 3237.07, "close": 3250.0, "volume": 3.6183, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 3251.01, "high": 3320.24, "low": 3244.63, "close": 3320.24, "volume": 2.5339, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 3311.33, "high": 3311.4, "low": 3286.55, "close": 3288.45, "volume": 7.1961, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 3283.8, "high": 3295.36, "low": 3271.94, "close": 3295.36, "volume": 2.1027, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 3294.73, "high": 3294.73, "low": 3260.0, "close": 3265.37, "volume": 6.364, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 3262.82, "high": 3275.48, "low": 3260.96, "close": 3271.13, "volume": 2.3283, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 3266.96, "high": 3282.59, "low": 3263.25, "close": 3275.02, "volume": 1.0853, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 3277.96, "high": 3277.96, "low": 3269.22, "close": 3269.76, "volume": 1.5842, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 3269.67, "high": 3269.67, "low": 3258.15, "close": 3262.21, "volume": 6.1124, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 3266.58, "high": 3268.45, "low": 3239.32, "close": 3243.81, "volume": 2.945, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 3251.26, "high": 3251.27, "low": 3243.31, "close": 3250.95, "volume": 1.4993, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 3245.37, "high": 3245.37, "low": 3234.27, "close": 3241.51, "volume": 0.5425, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 3239.2, "high": 3240.17, "low": 3231.95, "close": 3238.24, "volume": 2.2054, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 3240.24, "high": 3243.13, "low": 3236.62, "close": 3243.13, "volume": 0.6506, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 3247.32, "high": 3248.69, "low": 3247.29, "close": 3248.69, "volume": 0.0584, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 3239.91, "high": 3245.35, "low": 3227.28, "close": 3234.33, "volume": 2.4171, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 3235.51, "high": 3235.51, "low": 3221.7, "close": 3226.87, "volume": 2.3543, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 3229.49, "high": 3242.97, "low": 3228.64, "close": 3242.97, "volume": 0.1494, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 3243.68, "high": 3254.67, "low": 3243.68, "close": 3254.67, "volume": 0.2783, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 3255.27, "high": 3279.06, "low": 3255.27, "close": 3277.22, "volume": 1.4707, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 3275.78, "high": 3276.8, "low": 3268.9, "close": 3276.8, "volume": 1.2631, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 3273.94, "high": 3273.94, "low": 3260.86, "close": 3268.46, "volume": 0.4632, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 3268.25, "high": 3275.49, "low": 3259.51, "close": 3273.4, "volume": 0.041, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 3278.67, "high": 3280.45, "low": 3265.23, "close": 3267.21, "volume": 5.6231, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 3269.94, "high": 3275.67, "low": 3262.28, "close": 3271.79, "volume": 1.0578, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 3273.56, "high": 3274.2, "low": 3259.54, "close": 3269.13, "volume": 0.8392, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 3273.67, "high": 3280.46, "low": 3266.54, "close": 3277.91, "volume": 2.0467, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 3280.46, "high": 3280.46, "low": 3271.0, "close": 3278.26, "volume": 0.7887, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 3276.24, "high": 3299.84, "low": 3276.24, "close": 3299.84, "volume": 0.876, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 3300.0, "high": 3316.83, "low": 3298.74, "close": 3308.77, "volume": 2.7418, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 3305.4, "high": 3308.51, "low": 3287.73, "close": 3289.9, "volume": 3.6079, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 3291.71, "high": 3294.36, "low": 3285.23, "close": 3285.23, "volume": 2.7808, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 3283.03, "high": 3287.28, "low": 3278.08, "close": 3284.15, "volume": 7.3203, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 3284.47, "high": 3284.7, "low": 3274.03, "close": 3284.7, "volume": 3.5667, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 3286.8, "high": 3289.28, "low": 3280.3, "close": 3289.28, "volume": 1.055, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 3285.42, "high": 3288.15, "low": 3279.63, "close": 3283.33, "volume": 3.1199, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 3286.08, "high": 3288.92, "low": 3281.4, "close": 3281.75, "volume": 0.2754, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 3283.17, "high": 3283.17, "low": 3274.49, "close": 3281.05, "volume": 1.1775, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 3280.17, "high": 3280.17, "low": 3268.11, "close": 3273.01, "volume": 1.0458, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 3272.49, "high": 3273.49, "low": 3265.26, "close": 3269.0, "volume": 0.1155, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 3267.69, "high": 3269.58, "low": 3236.63, "close": 3237.34, "volume": 11.197, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 3240.21, "high": 3244.29, "low": 3225.62, "close": 3235.5, "volume": 2.0548, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 3239.6, "high": 3246.34, "low": 3235.02, "close": 3242.92, "volume": 0.3735, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 3244.9, "high": 3257.88, "low": 3243.83, "close": 3253.38, "volume": 1.9024, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 3253.02, "high": 3263.14, "low": 3249.43, "close": 3261.41, "volume": 0.1645, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 3251.01, "high": 3270.87, "low": 3249.37, "close": 3270.87, "volume": 1.2804, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 3268.32, "high": 3281.15, "low": 3266.88, "close": 3271.69, "volume": 0.7369, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 3268.0, "high": 3292.75, "low": 3268.0, "close": 3283.71, "volume": 1.2413, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 3284.75, "high": 3285.92, "low": 3269.96, "close": 3279.92, "volume": 1.1691, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 3279.55, "high": 3291.82, "low": 3279.38, "close": 3288.04, "volume": 1.672, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 3291.2, "high": 3298.5, "low": 3280.37, "close": 3285.17, "volume": 0.6246, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 3283.01, "high": 3287.0, "low": 3277.82, "close": 3278.14, "volume": 2.2368, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 3283.77, "high": 3289.22, "low": 3273.95, "close": 3279.0, "volume": 3.1298, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 3282.94, "high": 3282.94, "low": 3266.29, "close": 3266.29, "volume": 1.7351, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 3263.96, "high": 3265.63, "low": 3236.17, "close": 3245.47, "volume": 5.7376, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 3247.15, "high": 3268.11, "low": 3240.19, "close": 3267.8, "volume": 1.1637, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 3268.92, "high": 3336.93, "low": 3265.52, "close": 3311.16, "volume": 4.8094, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 3307.45, "high": 3311.75, "low": 3254.23, "close": 3258.31, "volume": 24.1449, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 3259.66, "high": 3270.68, "low": 3237.74, "close": 3259.01, "volume": 2.2223, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 3256.95, "high": 3266.95, "low": 3235.32, "close": 3243.31, "volume": 4.6138, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 3245.72, "high": 3258.9, "low": 3239.67, "close": 3241.8, "volume": 1.9896, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 3239.12, "high": 3239.27, "low": 3214.76, "close": 3226.5, "volume": 5.335, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 3219.4, "high": 3231.85, "low": 3184.32, "close": 3184.32, "volume": 12.9803, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 3192.8, "high": 3206.82, "low": 3184.97, "close": 3199.5, "volume": 0.395, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 3194.43, "high": 3194.55, "low": 3163.88, "close": 3169.16, "volume": 1.8148, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 3169.16, "high": 3172.72, "low": 3127.7, "close": 3157.12, "volume": 17.2581, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 3154.34, "high": 3154.34, "low": 3107.57, "close": 3121.87, "volume": 6.5902, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 3119.05, "high": 3121.16, "low": 3064.37, "close": 3064.37, "volume": 28.1296, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 3079.51, "high": 3084.83, "low": 3051.85, "close": 3062.0, "volume": 29.6855, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 3057.43, "high": 3091.53, "low": 3041.28, "close": 3066.0, "volume": 9.7151, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 3060.01, "high": 3066.14, "low": 2931.0, "close": 3035.68, "volume": 62.6221, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 3035.7, "high": 3075.79, "low": 3035.68, "close": 3055.83, "volume": 19.4898, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 3067.45, "high": 3067.46, "low": 3011.41, "close": 3018.22, "volume": 8.85, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 3019.57, "high": 3032.96, "low": 3007.91, "close": 3017.68, "volume": 4.0581, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 3019.03, "high": 3028.96, "low": 3000.0, "close": 3009.96, "volume": 17.6246, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 3007.31, "high": 3044.0, "low": 2997.6, "close": 3025.68, "volume": 18.8426, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 3028.92, "high": 3190.7, "low": 3020.35, "close": 3098.99, "volume": 22.3975, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 3117.31, "high": 3117.31, "low": 3088.16, "close": 3113.0, "volume": 39.9624, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 3116.5, "high": 3139.66, "low": 3115.59, "close": 3129.16, "volume": 8.6539, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 3129.56, "high": 3141.56, "low": 3129.56, "close": 3131.44, "volume": 1.1713, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 3137.84, "high": 3144.84, "low": 3128.86, "close": 3134.25, "volume": 14.7136, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 3144.28, "high": 3157.8, "low": 3135.68, "close": 3138.32, "volume": 0.73, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 3144.22, "high": 3165.0, "low": 3135.36, "close": 3157.89, "volume": 1.8195, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 3159.38, "high": 3174.27, "low": 3156.15, "close": 3164.29, "volume": 0.9376, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 3161.78, "high": 3175.0, "low": 3160.1, "close": 3175.0, "volume": 3.3578, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 3173.21, "high": 3180.94, "low": 3162.35, "close": 3162.35, "volume": 2.1957, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 3162.2, "high": 3184.93, "low": 3159.67, "close": 3178.45, "volume": 0.5259, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 3185.36, "high": 3187.46, "low": 3173.3, "close": 3173.3, "volume": 2.2777, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 3181.47, "high": 3189.73, "low": 3176.81, "close": 3186.56, "volume": 0.2125, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 3182.57, "high": 3255.79, "low": 3182.57, "close": 3252.36, "volume": 12.8173, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 3240.94, "high": 3252.58, "low": 3225.64, "close": 3235.06, "volume": 2.2531, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 3236.59, "high": 3236.59, "low": 3211.99, "close": 3216.45, "volume": 8.5136, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 3216.45, "high": 3216.45, "low": 3183.04, "close": 3187.72, "volume": 2.5559, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 3185.0, "high": 3230.62, "low": 3181.99, "close": 3208.86, "volume": 0.6555, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 3209.84, "high": 3230.67, "low": 3191.32, "close": 3191.32, "volume": 3.4618, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 3191.28, "high": 3213.11, "low": 3191.28, "close": 3204.66, "volume": 8.4595, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 3195.99, "high": 3201.31, "low": 3175.22, "close": 3193.89, "volume": 7.499, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 3186.43, "high": 3210.0, "low": 3185.44, "close": 3206.66, "volume": 44.7526, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 3210.78, "high": 3232.35, "low": 3204.7, "close": 3232.0, "volume": 6.8379, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 3220.38, "high": 3232.41, "low": 3199.03, "close": 3223.75, "volume": 75.1512, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 3208.73, "high": 3224.02, "low": 3194.39, "close": 3224.02, "volume": 9.0688, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 3218.02, "high": 3231.07, "low": 3213.91, "close": 3213.91, "volume": 8.0882, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 3214.1, "high": 3240.29, "low": 3213.03, "close": 3236.65, "volume": 12.6882, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 3231.04, "high": 3234.93, "low": 3223.11, "close": 3223.11, "volume": 9.186, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 3225.32, "high": 3242.82, "low": 3218.09, "close": 3225.53, "volume": 6.2179, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 3222.11, "high": 3241.27, "low": 3212.0, "close": 3227.56, "volume": 25.8428, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 3232.53, "high": 3232.95, "low": 3206.33, "close": 3212.09, "volume": 28.4564, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 3212.09, "high": 3231.44, "low": 3206.6, "close": 3230.0, "volume": 0.651, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 3230.81, "high": 3244.77, "low": 3221.54, "close": 3223.85, "volume": 1.4723, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 3223.85, "high": 3234.5, "low": 3215.84, "close": 3224.51, "volume": 16.3059, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 3221.7, "high": 3229.89, "low": 3214.65, "close": 3229.89, "volume": 3.3628, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 3231.44, "high": 3247.51, "low": 3228.12, "close": 3232.67, "volume": 1.1514, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 3228.11, "high": 3243.83, "low": 3225.19, "close": 3230.42, "volume": 7.6138, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 3231.72, "high": 3238.05, "low": 3199.1, "close": 3199.35, "volume": 2.6468, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 3211.07, "high": 3215.68, "low": 3210.33, "close": 3211.69, "volume": 0.0326, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 3205.31, "high": 3219.6, "low": 3199.35, "close": 3201.26, "volume": 75.8539, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 3202.31, "high": 3215.96, "low": 3199.35, "close": 3211.95, "volume": 11.715, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 3211.83, "high": 3295.36, "low": 3202.81, "close": 3290.77, "volume": 20.632, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 3296.49, "high": 3328.75, "low": 3279.54, "close": 3326.68, "volume": 13.6885, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 3326.92, "high": 3350.69, "low": 3321.69, "close": 3333.54, "volume": 18.3688, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 3338.15, "high": 3365.93, "low": 3334.91, "close": 3338.04, "volume": 7.2266, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 3338.16, "high": 3354.42, "low": 3328.25, "close": 3328.25, "volume": 10.0968, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 3332.81, "high": 3374.97, "low": 3332.43, "close": 3371.75, "volume": 20.6581, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 3375.21, "high": 3442.87, "low": 3367.03, "close": 3441.0, "volume": 20.4047, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 3437.63, "high": 3471.25, "low": 3434.06, "close": 3439.91, "volume": 36.2388, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 3436.73, "high": 3444.84, "low": 3426.36, "close": 3432.01, "volume": 14.5653, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 3432.0, "high": 3435.88, "low": 3417.76, "close": 3428.36, "volume": 2.5591, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 3429.03, "high": 3452.78, "low": 3420.14, "close": 3451.98, "volume": 13.5761, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 3453.32, "high": 3456.4, "low": 3389.14, "close": 3400.94, "volume": 7.1638, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 3400.94, "high": 3411.87, "low": 3397.73, "close": 3402.62, "volume": 22.6985, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 3396.98, "high": 3401.97, "low": 3381.2, "close": 3383.76, "volume": 9.9456, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 3382.93, "high": 3385.97, "low": 3348.55, "close": 3364.8, "volume": 7.1073, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 3367.58, "high": 3375.41, "low": 3361.33, "close": 3371.58, "volume": 13.0748, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 3371.58, "high": 3374.21, "low": 3365.66, "close": 3368.63, "volume": 3.8489, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 3363.32, "high": 3384.37, "low": 3362.17, "close": 3378.85, "volume": 10.0144, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 3382.84, "high": 3387.54, "low": 3380.95, "close": 3380.95, "volume": 4.227, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 3381.28, "high": 3381.28, "low": 3304.52, "close": 3321.19, "volume": 12.315, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 3319.41, "high": 3335.7, "low": 3301.73, "close": 3335.7, "volume": 2.9346, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 3332.84, "high": 3342.16, "low": 3330.0, "close": 3333.79, "volume": 4.078, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 3331.55, "high": 3355.12, "low": 3320.9, "close": 3350.95, "volume": 6.4986, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 3344.97, "high": 3362.22, "low": 3341.78, "close": 3360.42, "volume": 1.4681, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 3359.31, "high": 3359.31, "low": 3313.61, "close": 3335.53, "volume": 15.4572, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 3330.47, "high": 3342.16, "low": 3266.95, "close": 3277.99, "volume": 23.3156, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 3276.66, "high": 3328.21, "low": 3270.46, "close": 3319.76, "volume": 25.9454, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 3330.0, "high": 3360.3, "low": 3320.68, "close": 3338.7, "volume": 39.4321, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 3339.99, "high": 3362.22, "low": 3332.68, "close": 3344.32, "volume": 17.1689, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 3344.32, "high": 3344.32, "low": 3310.41, "close": 3327.49, "volume": 7.0582, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 3324.95, "high": 3343.29, "low": 3321.5, "close": 3343.05, "volume": 8.6111, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 3344.75, "high": 3350.7, "low": 3326.44, "close": 3336.0, "volume": 17.5786, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 3333.13, "high": 3334.28, "low": 3312.63, "close": 3319.43, "volume": 23.0191, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 3317.29, "high": 3317.29, "low": 3270.0, "close": 3294.66, "volume": 35.4358, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 3298.5, "high": 3311.71, "low": 3296.41, "close": 3311.09, "volume": 4.7834, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 3310.1, "high": 3316.63, "low": 3308.4, "close": 3315.17, "volume": 2.2649, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 3313.48, "high": 3387.43, "low": 3313.48, "close": 3385.57, "volume": 9.0436, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 3387.17, "high": 3393.19, "low": 3354.61, "close": 3364.39, "volume": 12.8939, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 3371.05, "high": 3378.0, "low": 3360.66, "close": 3360.66, "volume": 11.2704, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 3362.66, "high": 3371.34, "low": 3348.55, "close": 3366.58, "volume": 4.9774, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 3373.02, "high": 3373.59, "low": 3357.81, "close": 3368.43, "volume": 4.6181, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 3363.22, "high": 3376.13, "low": 3363.21, "close": 3367.49, "volume": 1.7885, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 3368.68, "high": 3384.37, "low": 3362.97, "close": 3370.92, "volume": 61.9917, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 3374.51, "high": 3411.64, "low": 3373.39, "close": 3406.7, "volume": 5.2828, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 3405.54, "high": 3411.75, "low": 3400.32, "close": 3405.36, "volume": 0.1895, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 3405.36, "high": 3436.57, "low": 3405.36, "close": 3425.23, "volume": 3.8266, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 3427.35, "high": 3430.79, "low": 3417.82, "close": 3425.59, "volume": 7.9257, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 3422.58, "high": 3422.58, "low": 3401.59, "close": 3411.57, "volume": 1.0552, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 3413.63, "high": 3419.71, "low": 3397.08, "close": 3406.21, "volume": 2.1495, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 3409.17, "high": 3429.58, "low": 3402.58, "close": 3423.4, "volume": 21.7101, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 3430.69, "high": 3449.92, "low": 3406.31, "close": 3419.89, "volume": 21.1271, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 3424.58, "high": 3448.13, "low": 3418.53, "close": 3434.5, "volume": 6.4032, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 3434.55, "high": 3441.68, "low": 3408.79, "close": 3413.32, "volume": 7.3243, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 3416.31, "high": 3432.5, "low": 3411.17, "close": 3418.36, "volume": 17.3094, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 3419.22, "high": 3441.14, "low": 3415.0, "close": 3434.67, "volume": 10.8235, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 3426.87, "high": 3525.37, "low": 3426.87, "close": 3515.6, "volume": 37.9075, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 3518.36, "high": 3524.33, "low": 3467.45, "close": 3474.44, "volume": 10.8336, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 3475.33, "high": 3484.73, "low": 3467.53, "close": 3473.37, "volume": 3.3395, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 3470.52, "high": 3485.08, "low": 3464.3, "close": 3474.23, "volume": 0.9736, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 3474.23, "high": 3494.63, "low": 3469.6, "close": 3494.63, "volume": 14.7072, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 3485.2, "high": 3490.94, "low": 3456.59, "close": 3468.05, "volume": 6.4256, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 3468.07, "high": 3474.23, "low": 3448.89, "close": 3462.3, "volume": 3.741, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 3453.99, "high": 3461.28, "low": 3371.28, "close": 3385.43, "volume": 16.8597, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 3391.23, "high": 3395.92, "low": 3352.43, "close": 3369.22, "volume": 10.3982, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 3370.14, "high": 3370.59, "low": 3290.0, "close": 3297.32, "volume": 49.976, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 3300.07, "high": 3339.99, "low": 3300.07, "close": 3317.12, "volume": 4.7799, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 3310.7, "high": 3310.98, "low": 3282.72, "close": 3293.29, "volume": 5.6746, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 3289.42, "high": 3295.85, "low": 3255.96, "close": 3295.85, "volume": 23.7286, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 3296.74, "high": 3300.52, "low": 3260.0, "close": 3280.03, "volume": 5.3364, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 3279.0, "high": 3281.41, "low": 3240.0, "close": 3278.06, "volume": 10.8223, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 3277.33, "high": 3328.81, "low": 3249.77, "close": 3320.0, "volume": 7.9027, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 3320.0, "high": 3330.03, "low": 3288.6, "close": 3300.41, "volume": 5.7794, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 3291.51, "high": 3328.04, "low": 3286.55, "close": 3328.04, "volume": 13.9379, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 3315.6, "high": 3328.19, "low": 3290.5, "close": 3296.45, "volume": 4.9691, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 3296.18, "high": 3344.76, "low": 3286.55, "close": 3306.58, "volume": 8.2719, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 3313.33, "high": 3319.74, "low": 3256.27, "close": 3256.27, "volume": 30.8276, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 3276.3, "high": 3286.04, "low": 3260.84, "close": 3260.84, "volume": 14.775, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 3266.35, "high": 3283.0, "low": 3252.0, "close": 3265.19, "volume": 11.6043, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 3266.0, "high": 3292.7, "low": 3263.25, "close": 3286.22, "volume": 6.5874, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 3291.58, "high": 3291.58, "low": 3260.0, "close": 3267.67, "volume": 55.5274, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 3267.67, "high": 3285.0, "low": 3266.94, "close": 3273.4, "volume": 2.5451, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 3277.05, "high": 3287.71, "low": 3276.65, "close": 3284.73, "volume": 14.6752, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 3284.73, "high": 3320.32, "low": 3280.75, "close": 3307.76, "volume": 6.254, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 3307.68, "high": 3322.66, "low": 3299.2, "close": 3314.31, "volume": 2.3016, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 3314.43, "high": 3366.46, "low": 3314.43, "close": 3350.77, "volume": 7.3492, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 3354.66, "high": 3375.21, "low": 3350.17, "close": 3356.28, "volume": 7.6212, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 3356.29, "high": 3366.0, "low": 3332.28, "close": 3335.78, "volume": 12.5318, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 3338.09, "high": 3338.09, "low": 3278.0, "close": 3282.72, "volume": 28.9519, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 3283.2, "high": 3299.88, "low": 3261.67, "close": 3295.69, "volume": 17.4084, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 3293.14, "high": 3300.26, "low": 3286.9, "close": 3287.81, "volume": 63.1772, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 3287.69, "high": 3297.02, "low": 3267.63, "close": 3280.49, "volume": 28.7771, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 3272.19, "high": 3280.36, "low": 3218.13, "close": 3231.9, "volume": 20.6259, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 3222.01, "high": 3231.61, "low": 3150.12, "close": 3231.61, "volume": 90.3538, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 3217.95, "high": 3221.7, "low": 3176.54, "close": 3176.54, "volume": 20.2841, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 3192.66, "high": 3195.73, "low": 3133.41, "close": 3147.58, "volume": 7.7008, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 3152.89, "high": 3209.29, "low": 3152.89, "close": 3209.29, "volume": 21.0676, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 3209.99, "high": 3274.62, "low": 3193.73, "close": 3252.78, "volume": 6.554, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 3275.66, "high": 3391.34, "low": 3257.92, "close": 3391.34, "volume": 179.1279, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 3376.84, "high": 3422.15, "low": 3361.06, "close": 3386.65, "volume": 44.8739, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 3389.61, "high": 3422.14, "low": 3378.43, "close": 3418.4, "volume": 33.3544, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 3417.38, "high": 3446.31, "low": 3387.83, "close": 3446.19, "volume": 44.309, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 3433.4, "high": 3447.41, "low": 3407.87, "close": 3432.51, "volume": 39.0052, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 3432.49, "high": 3432.49, "low": 3408.09, "close": 3424.84, "volume": 35.4847, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 3423.97, "high": 3432.41, "low": 3365.52, "close": 3378.08, "volume": 22.9283, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 3386.57, "high": 3386.57, "low": 3186.04, "close": 3233.86, "volume": 96.3118, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 3221.46, "high": 3308.94, "low": 3165.0, "close": 3257.83, "volume": 49.9999, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 3266.95, "high": 3267.91, "low": 3163.79, "close": 3220.82, "volume": 53.3458, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 3219.64, "high": 3224.61, "low": 3150.0, "close": 3188.78, "volume": 36.02, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 3168.15, "high": 3220.42, "low": 3168.15, "close": 3193.86, "volume": 7.3248, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 3201.61, "high": 3272.04, "low": 3198.06, "close": 3248.62, "volume": 17.4227, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 3250.99, "high": 3278.74, "low": 3231.07, "close": 3268.69, "volume": 11.8558, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 3264.71, "high": 3296.49, "low": 3255.94, "close": 3282.19, "volume": 6.2586, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 3269.9, "high": 3318.31, "low": 3269.9, "close": 3287.92, "volume": 9.1262, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 3300.0, "high": 3450.0, "low": 3288.57, "close": 3420.0, "volume": 71.7821, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 3420.77, "high": 3442.94, "low": 3355.38, "close": 3390.0, "volume": 31.4588, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 3378.61, "high": 3410.21, "low": 3378.61, "close": 3386.41, "volume": 3.7639, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 3394.33, "high": 3411.39, "low": 3355.38, "close": 3367.42, "volume": 12.9865, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 3366.78, "high": 3389.48, "low": 3344.87, "close": 3353.86, "volume": 10.1965, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 3357.34, "high": 3386.3, "low": 3342.78, "close": 3381.0, "volume": 18.3455, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 3381.01, "high": 3381.11, "low": 3271.7, "close": 3309.54, "volume": 11.0879, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 3304.94, "high": 3351.87, "low": 3298.68, "close": 3344.74, "volume": 2.2036, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 3344.76, "high": 3360.36, "low": 3332.1, "close": 3355.72, "volume": 4.757, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 3355.96, "high": 3376.78, "low": 3318.79, "close": 3330.09, "volume": 16.343, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 3334.47, "high": 3388.11, "low": 3283.25, "close": 3378.74, "volume": 7.5687, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 3384.97, "high": 3384.98, "low": 3210.56, "close": 3275.84, "volume": 59.8426, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 3305.57, "high": 3338.36, "low": 3280.34, "close": 3325.71, "volume": 37.3723, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 3325.42, "high": 3360.92, "low": 3317.18, "close": 3358.27, "volume": 8.7243, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 3355.15, "high": 3355.15, "low": 3317.18, "close": 3324.75, "volume": 1.5523, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 3320.5, "high": 3338.21, "low": 3286.55, "close": 3286.55, "volume": 2.6815, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 3283.25, "high": 3321.68, "low": 3260.8, "close": 3321.68, "volume": 13.6682, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 3310.42, "high": 3321.05, "low": 3266.59, "close": 3277.13, "volume": 22.265, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 3284.53, "high": 3287.36, "low": 3224.34, "close": 3224.34, "volume": 7.474, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 3224.25, "high": 3258.84, "low": 3208.35, "close": 3249.88, "volume": 10.234, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 3249.54, "high": 3270.94, "low": 3235.26, "close": 3243.01, "volume": 3.716, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 3251.01, "high": 3267.25, "low": 3251.01, "close": 3264.37, "volume": 0.8077, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 3251.01, "high": 3259.12, "low": 3218.22, "close": 3245.33, "volume": 5.7411, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 3246.7, "high": 3252.17, "low": 3220.24, "close": 3222.44, "volume": 2.7929, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 3217.51, "high": 3252.17, "low": 3214.04, "close": 3242.28, "volume": 1.7348, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 3231.44, "high": 3263.53, "low": 3231.44, "close": 3251.8, "volume": 2.4863, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 3248.41, "high": 3263.65, "low": 3235.23, "close": 3249.37, "volume": 12.4297, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 3251.01, "high": 3273.89, "low": 3251.01, "close": 3270.7, "volume": 0.2274, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 3275.27, "high": 3307.45, "low": 3274.02, "close": 3301.5, "volume": 10.1274, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 3303.93, "high": 3310.42, "low": 3293.73, "close": 3308.85, "volume": 8.0378, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 3306.38, "high": 3323.82, "low": 3293.21, "close": 3307.79, "volume": 7.6764, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 3306.96, "high": 3311.53, "low": 3290.81, "close": 3301.57, "volume": 2.908, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 3307.99, "high": 3338.36, "low": 3282.84, "close": 3305.33, "volume": 151.9573, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 3299.99, "high": 3300.01, "low": 3267.52, "close": 3288.45, "volume": 7.4059, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 3294.72, "high": 3348.34, "low": 3292.65, "close": 3311.19, "volume": 30.3859, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 3323.52, "high": 3355.77, "low": 3311.84, "close": 3355.77, "volume": 11.35, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 3346.7, "high": 3363.67, "low": 3333.33, "close": 3349.32, "volume": 6.6306, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 3347.32, "high": 3347.32, "low": 3321.1, "close": 3332.98, "volume": 4.6518, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 3336.09, "high": 3336.09, "low": 3305.08, "close": 3314.27, "volume": 4.1172, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 3319.11, "high": 3336.86, "low": 3306.57, "close": 3331.03, "volume": 2.7815, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 3332.68, "high": 3346.37, "low": 3328.64, "close": 3341.55, "volume": 7.2929, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 3333.3, "high": 3333.3, "low": 3313.08, "close": 3319.65, "volume": 11.4255, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 3320.41, "high": 3362.22, "low": 3320.41, "close": 3338.04, "volume": 4.7657, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 3362.67, "high": 3362.67, "low": 3326.09, "close": 3326.28, "volume": 17.4346, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 3330.25, "high": 3345.62, "low": 3323.59, "close": 3341.98, "volume": 2.7217, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 3345.63, "high": 3346.99, "low": 3328.03, "close": 3333.36, "volume": 2.1338, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 3328.3, "high": 3331.93, "low": 3320.27, "close": 3329.7, "volume": 3.7371, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 3333.31, "high": 3337.89, "low": 3317.33, "close": 3317.33, "volume": 2.728, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 3317.1, "high": 3323.84, "low": 3306.67, "close": 3310.86, "volume": 2.5154, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 3311.69, "high": 3322.23, "low": 3291.95, "close": 3292.29, "volume": 2.1304, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 3291.88, "high": 3299.47, "low": 3278.0, "close": 3299.47, "volume": 0.9049, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 3291.86, "high": 3302.42, "low": 3290.48, "close": 3300.86, "volume": 0.0683, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 3295.33, "high": 3302.42, "low": 3291.1, "close": 3301.67, "volume": 0.1341, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 3301.93, "high": 3327.97, "low": 3301.93, "close": 3327.97, "volume": 0.6456, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 3328.21, "high": 3330.47, "low": 3312.27, "close": 3314.72, "volume": 11.5045, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 3318.96, "high": 3318.96, "low": 3283.26, "close": 3284.28, "volume": 7.0929, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 3283.26, "high": 3311.75, "low": 3272.5, "close": 3298.5, "volume": 6.4537, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 3283.53, "high": 3302.42, "low": 3271.13, "close": 3279.86, "volume": 2.6503, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 3272.67, "high": 3284.98, "low": 3264.21, "close": 3276.4, "volume": 3.1186, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 3279.04, "high": 3285.36, "low": 3276.0, "close": 3282.47, "volume": 2.786, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 3283.29, "high": 3290.17, "low": 3243.68, "close": 3243.68, "volume": 5.9356, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 3250.29, "high": 3280.17, "low": 3250.29, "close": 3275.91, "volume": 4.3186, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 3270.13, "high": 3277.35, "low": 3257.9, "close": 3263.45, "volume": 6.1917, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 3261.3, "high": 3265.38, "low": 3243.67, "close": 3257.22, "volume": 11.2829, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 3257.68, "high": 3266.76, "low": 3237.75, "close": 3254.67, "volume": 5.0235, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 3235.69, "high": 3251.31, "low": 3226.94, "close": 3240.0, "volume": 25.2021, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 3245.38, "high": 3258.12, "low": 3244.26, "close": 3256.95, "volume": 15.0769, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 3255.2, "high": 3257.55, "low": 3226.02, "close": 3229.28, "volume": 3.7376, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 3233.23, "high": 3233.64, "low": 3208.05, "close": 3213.81, "volume": 23.388, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 3226.5, "high": 3241.2, "low": 3217.08, "close": 3224.39, "volume": 8.6054, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 3219.33, "high": 3230.31, "low": 3189.0, "close": 3195.0, "volume": 9.7881, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 3204.76, "high": 3220.81, "low": 3204.64, "close": 3215.48, "volume": 4.3122, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 3218.77, "high": 3226.49, "low": 3205.11, "close": 3211.31, "volume": 2.2786, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 3204.5, "high": 3233.48, "low": 3200.0, "close": 3230.07, "volume": 2.7186, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 3226.83, "high": 3226.83, "low": 3209.14, "close": 3212.31, "volume": 6.2784, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 3211.34, "high": 3221.55, "low": 3195.27, "close": 3195.27, "volume": 3.1974, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 3199.63, "high": 3211.99, "low": 3192.66, "close": 3194.71, "volume": 9.9714, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 3204.6, "high": 3216.33, "low": 3196.44, "close": 3209.25, "volume": 0.7675, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 3215.21, "high": 3216.73, "low": 3194.0, "close": 3213.7, "volume": 1.4276, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 3211.99, "high": 3241.08, "low": 3204.83, "close": 3241.08, "volume": 3.1697, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 3231.44, "high": 3287.65, "low": 3227.86, "close": 3265.09, "volume": 9.4516, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 3267.8, "high": 3280.0, "low": 3227.6, "close": 3262.39, "volume": 21.0079, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 3255.62, "high": 3297.45, "low": 3253.29, "close": 3265.3, "volume": 21.9511, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 3253.0, "high": 3270.69, "low": 3234.26, "close": 3270.6, "volume": 16.1913, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 3268.34, "high": 3268.34, "low": 3238.24, "close": 3241.21, "volume": 1.3288, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 3244.08, "high": 3247.18, "low": 3197.96, "close": 3211.34, "volume": 15.2124, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 3209.33, "high": 3292.51, "low": 3202.05, "close": 3256.31, "volume": 20.1848, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 3251.01, "high": 3253.67, "low": 3216.73, "close": 3248.62, "volume": 6.8836, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 3250.26, "high": 3320.0, "low": 3246.09, "close": 3320.0, "volume": 18.3679, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 3320.42, "high": 3344.24, "low": 3313.4, "close": 3332.01, "volume": 12.3963, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 3342.1, "high": 3345.58, "low": 3287.41, "close": 3289.31, "volume": 1.9988, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 3287.41, "high": 3322.23, "low": 3286.11, "close": 3292.98, "volume": 1.8676, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 3296.31, "high": 3311.75, "low": 3283.37, "close": 3284.65, "volume": 1.856, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 3294.28, "high": 3310.19, "low": 3279.06, "close": 3299.83, "volume": 10.1969, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 3300.01, "high": 3336.93, "low": 3292.36, "close": 3336.93, "volume": 7.6286, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 3335.38, "high": 3405.91, "low": 3332.1, "close": 3395.71, "volume": 28.7996, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 3405.91, "high": 3416.45, "low": 3381.25, "close": 3389.25, "volume": 5.1447, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 3395.51, "high": 3399.33, "low": 3373.51, "close": 3385.2, "volume": 2.2501, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 3379.66, "high": 3412.2, "low": 3378.73, "close": 3400.04, "volume": 1.8182, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 3401.51, "high": 3407.72, "low": 3393.12, "close": 3397.49, "volume": 4.0794, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 3403.91, "high": 3414.53, "low": 3391.0, "close": 3408.69, "volume": 0.7992, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 3410.7, "high": 3410.7, "low": 3397.92, "close": 3397.92, "volume": 2.9039, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 3402.37, "high": 3403.12, "low": 3389.32, "close": 3400.52, "volume": 9.6543, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 3401.59, "high": 3425.34, "low": 3391.71, "close": 3391.71, "volume": 2.226, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 3393.09, "high": 3417.35, "low": 3380.0, "close": 3397.84, "volume": 6.629, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 3402.68, "high": 3407.09, "low": 3357.21, "close": 3381.77, "volume": 3.9662, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 3384.81, "high": 3397.87, "low": 3376.47, "close": 3380.1, "volume": 1.2808, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 3379.71, "high": 3404.11, "low": 3378.0, "close": 3399.48, "volume": 19.4024, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 3398.2, "high": 3406.23, "low": 3376.0, "close": 3378.0, "volume": 7.822, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 3378.0, "high": 3391.94, "low": 3366.01, "close": 3370.66, "volume": 21.1833, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 3366.73, "high": 3377.62, "low": 3329.39, "close": 3329.39, "volume": 16.7689, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 3336.47, "high": 3346.15, "low": 3326.09, "close": 3330.09, "volume": 8.1303, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 3326.55, "high": 3338.27, "low": 3324.15, "close": 3326.99, "volume": 0.544, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 3324.14, "high": 3324.14, "low": 3306.58, "close": 3312.5, "volume": 11.4186, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 3308.82, "high": 3313.65, "low": 3271.13, "close": 3279.47, "volume": 13.4625, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 3271.24, "high": 3306.05, "low": 3270.01, "close": 3298.49, "volume": 4.1497, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 3293.33, "high": 3301.83, "low": 3288.35, "close": 3295.82, "volume": 6.8253, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 3291.98, "high": 3323.08, "low": 3291.98, "close": 3317.68, "volume": 6.1008, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 3319.8, "high": 3319.9, "low": 3302.42, "close": 3302.42, "volume": 3.3739, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 3300.45, "high": 3301.72, "low": 3289.07, "close": 3297.48, "volume": 2.3393, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 3297.49, "high": 3301.55, "low": 3284.08, "close": 3288.87, "volume": 3.3117, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 3290.16, "high": 3293.41, "low": 3286.01, "close": 3289.66, "volume": 0.6625, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 3289.66, "high": 3300.45, "low": 3284.34, "close": 3289.76, "volume": 1.532, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 3292.31, "high": 3292.41, "low": 3282.72, "close": 3287.72, "volume": 1.0569, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 3281.0, "high": 3294.75, "low": 3273.42, "close": 3294.75, "volume": 0.2818, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 3296.49, "high": 3310.42, "low": 3292.65, "close": 3310.42, "volume": 1.2596, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 3304.39, "high": 3306.28, "low": 3296.85, "close": 3305.66, "volume": 15.2635, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 3305.95, "high": 3309.09, "low": 3301.5, "close": 3305.31, "volume": 0.8671, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 3307.21, "high": 3318.98, "low": 3298.92, "close": 3318.31, "volume": 1.1445, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 3320.43, "high": 3344.0, "low": 3310.42, "close": 3338.36, "volume": 14.2024, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 3334.21, "high": 3348.98, "low": 3333.47, "close": 3339.43, "volume": 21.7729, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 3343.77, "high": 3346.92, "low": 3334.77, "close": 3344.13, "volume": 3.8613, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 3347.29, "high": 3347.59, "low": 3337.55, "close": 3342.09, "volume": 0.9107, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 3344.55, "high": 3344.55, "low": 3335.95, "close": 3338.71, "volume": 6.4079, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 3341.74, "high": 3349.81, "low": 3338.0, "close": 3338.8, "volume": 12.5741, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 3337.86, "high": 3340.98, "low": 3332.57, "close": 3339.81, "volume": 0.3474, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 3344.09, "high": 3344.09, "low": 3334.61, "close": 3337.34, "volume": 0.8848, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 3335.32, "high": 3335.32, "low": 3316.6, "close": 3317.07, "volume": 2.2847, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 3318.0, "high": 3326.98, "low": 3315.05, "close": 3322.72, "volume": 1.8026, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 3324.22, "high": 3336.62, "low": 3324.22, "close": 3329.5, "volume": 1.7338, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 3330.49, "high": 3330.5, "low": 3317.51, "close": 3325.47, "volume": 4.3247, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 3328.62, "high": 3349.0, "low": 3326.41, "close": 3341.47, "volume": 4.7044, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 3340.9, "high": 3360.36, "low": 3340.9, "close": 3353.31, "volume": 2.3408, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 3352.08, "high": 3352.08, "low": 3339.09, "close": 3343.19, "volume": 11.0168, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 3338.14, "high": 3346.43, "low": 3337.74, "close": 3343.5, "volume": 0.939, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 3341.82, "high": 3341.82, "low": 3331.09, "close": 3339.48, "volume": 0.204, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 3338.71, "high": 3343.53, "low": 3324.76, "close": 3332.52, "volume": 0.4713, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 3330.03, "high": 3330.03, "low": 3292.51, "close": 3299.83, "volume": 4.2618, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 3298.47, "high": 3305.21, "low": 3296.61, "close": 3299.9, "volume": 4.0907, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 3305.4, "high": 3316.6, "low": 3305.4, "close": 3313.45, "volume": 0.3374, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 3308.7, "high": 3308.7, "low": 3300.45, "close": 3308.33, "volume": 1.476, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 3306.21, "high": 3307.88, "low": 3300.56, "close": 3307.76, "volume": 0.9593, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 3305.38, "high": 3312.0, "low": 3299.11, "close": 3312.0, "volume": 11.7659, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 3310.2, "high": 3321.23, "low": 3310.08, "close": 3315.93, "volume": 9.5833, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 3316.97, "high": 3317.93, "low": 3308.78, "close": 3317.12, "volume": 2.2465, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 3316.98, "high": 3342.9, "low": 3316.98, "close": 3342.9, "volume": 7.9257, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 3335.29, "high": 3343.15, "low": 3335.29, "close": 3338.58, "volume": 9.3107, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 3338.45, "high": 3341.09, "low": 3330.47, "close": 3338.27, "volume": 7.2751, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 3336.49, "high": 3339.83, "low": 3328.32, "close": 3328.98, "volume": 6.5603, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 3329.26, "high": 3329.62, "low": 3295.0, "close": 3300.0, "volume": 7.5983, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 3295.01, "high": 3308.7, "low": 3282.72, "close": 3290.5, "volume": 7.0769, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 3287.72, "high": 3287.72, "low": 3231.44, "close": 3231.44, "volume": 50.8775, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 3231.07, "high": 3251.84, "low": 3211.99, "close": 3220.73, "volume": 4.4778, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 3210.81, "high": 3220.15, "low": 3193.54, "close": 3205.29, "volume": 10.5865, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 3200.0, "high": 3202.46, "low": 3175.12, "close": 3181.94, "volume": 20.0945, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 3174.47, "high": 3198.68, "low": 3174.36, "close": 3183.04, "volume": 23.8375, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 3180.0, "high": 3180.0, "low": 3156.7, "close": 3157.98, "volume": 30.6792, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 3157.19, "high": 3160.53, "low": 3116.29, "close": 3141.42, "volume": 36.176, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 3140.31, "high": 3148.1, "low": 3080.0, "close": 3082.44, "volume": 21.393, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 3084.79, "high": 3087.1, "low": 3025.81, "close": 3072.78, "volume": 20.6424, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 3071.54, "high": 3071.54, "low": 3040.93, "close": 3064.93, "volume": 12.9299, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 3067.23, "high": 3089.64, "low": 3064.03, "close": 3079.77, "volume": 12.2688, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 3079.77, "high": 3079.77, "low": 3036.32, "close": 3040.97, "volume": 2.9112, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 3048.51, "high": 3074.36, "low": 3047.5, "close": 3059.47, "volume": 3.1866, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 3058.99, "high": 3123.96, "low": 3055.34, "close": 3104.76, "volume": 7.6007, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 3099.24, "high": 3133.26, "low": 3090.02, "close": 3101.7, "volume": 7.7683, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 3098.06, "high": 3144.84, "low": 3084.28, "close": 3141.68, "volume": 10.3344, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 3141.68, "high": 3150.07, "low": 3114.15, "close": 3132.36, "volume": 4.084, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 3129.33, "high": 3131.29, "low": 3076.26, "close": 3080.42, "volume": 8.4165, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 3087.64, "high": 3096.78, "low": 3068.76, "close": 3073.27, "volume": 27.3628, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 3079.08, "high": 3088.39, "low": 3050.0, "close": 3052.16, "volume": 3.1351, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 3061.68, "high": 3080.63, "low": 3061.68, "close": 3067.52, "volume": 3.9846, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 3080.81, "high": 3148.52, "low": 3074.73, "close": 3146.67, "volume": 23.05, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 3149.43, "high": 3238.3, "low": 3146.14, "close": 3162.98, "volume": 16.7203, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 3162.98, "high": 3182.41, "low": 3146.38, "close": 3176.15, "volume": 10.6756, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 3174.9, "high": 3182.23, "low": 3162.0, "close": 3179.71, "volume": 5.2136, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 3182.94, "high": 3203.37, "low": 3166.52, "close": 3168.33, "volume": 1.8724, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 3167.08, "high": 3174.69, "low": 3152.89, "close": 3174.69, "volume": 1.7542, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 3164.93, "high": 3198.77, "low": 3164.93, "close": 3188.38, "volume": 1.9348, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 3195.4, "high": 3216.79, "low": 3176.46, "close": 3204.58, "volume": 8.05, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 3206.27, "high": 3222.26, "low": 3200.22, "close": 3213.06, "volume": 5.0533, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 3213.2, "high": 3218.77, "low": 3211.1, "close": 3212.0, "volume": 1.454, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 3211.29, "high": 3213.73, "low": 3192.33, "close": 3194.73, "volume": 0.3355, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 3190.84, "high": 3211.99, "low": 3189.73, "close": 3197.74, "volume": 0.9737, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 3192.66, "high": 3203.67, "low": 3184.17, "close": 3196.79, "volume": 0.3098, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 3193.34, "high": 3197.36, "low": 3185.33, "close": 3197.36, "volume": 7.1461, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 3202.3, "high": 3205.11, "low": 3192.66, "close": 3193.04, "volume": 0.3982, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 3199.51, "high": 3199.51, "low": 3178.07, "close": 3186.68, "volume": 1.587, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 3184.55, "high": 3192.67, "low": 3168.21, "close": 3174.95, "volume": 2.5406, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 3176.28, "high": 3186.69, "low": 3171.69, "close": 3171.69, "volume": 0.7471, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 3171.27, "high": 3176.95, "low": 3157.01, "close": 3172.69, "volume": 9.2325, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 3173.44, "high": 3209.42, "low": 3173.44, "close": 3181.33, "volume": 12.4436, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 3179.34, "high": 3179.34, "low": 3141.95, "close": 3154.32, "volume": 17.6414, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 3145.83, "high": 3180.0, "low": 3145.83, "close": 3160.38, "volume": 12.1703, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 3170.7, "high": 3176.21, "low": 3143.48, "close": 3146.13, "volume": 0.9603, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 3143.48, "high": 3148.09, "low": 3125.24, "close": 3144.83, "volume": 6.244, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 3144.83, "high": 3153.05, "low": 3095.74, "close": 3107.36, "volume": 16.1555, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 3106.33, "high": 3111.73, "low": 3055.01, "close": 3055.33, "volume": 30.9555, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 3054.8, "high": 3088.43, "low": 3044.52, "close": 3071.89, "volume": 11.9849, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 3086.71, "high": 3095.33, "low": 3056.56, "close": 3074.68, "volume": 15.9964, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 3079.34, "high": 3115.21, "low": 3076.63, "close": 3110.13, "volume": 1.7644, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 3115.21, "high": 3117.37, "low": 3099.79, "close": 3111.33, "volume": 2.3073, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 3115.0, "high": 3127.92, "low": 3110.48, "close": 3110.48, "volume": 1.4338, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 3118.28, "high": 3131.86, "low": 3111.87, "close": 3131.58, "volume": 2.2687, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 3127.8, "high": 3138.65, "low": 3123.87, "close": 3123.87, "volume": 3.4332, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 3124.05, "high": 3129.75, "low": 3118.78, "close": 3126.68, "volume": 8.3227, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 3131.97, "high": 3148.1, "low": 3131.37, "close": 3140.77, "volume": 3.6661, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 3143.96, "high": 3157.8, "low": 3140.09, "close": 3157.69, "volume": 1.1271, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 3155.44, "high": 3161.38, "low": 3144.84, "close": 3145.31, "volume": 0.3965, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 3143.32, "high": 3143.82, "low": 3124.33, "close": 3132.71, "volume": 0.3216, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 3129.74, "high": 3141.73, "low": 3122.2, "close": 3141.73, "volume": 0.024, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 3133.83, "high": 3142.5, "low": 3133.83, "close": 3142.5, "volume": 0.0337, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 3135.87, "high": 3140.21, "low": 3114.15, "close": 3117.18, "volume": 0.3239, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 3112.59, "high": 3112.59, "low": 3090.0, "close": 3102.68, "volume": 10.8554, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 3103.0, "high": 3114.75, "low": 3080.87, "close": 3103.2, "volume": 9.0663, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 3099.99, "high": 3117.13, "low": 3095.03, "close": 3100.26, "volume": 0.5883, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 3099.56, "high": 3106.55, "low": 3074.01, "close": 3081.36, "volume": 5.1426, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 3094.48, "high": 3129.33, "low": 3094.48, "close": 3111.75, "volume": 2.4787, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 3109.22, "high": 3133.0, "low": 3090.0, "close": 3131.93, "volume": 5.061, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 3109.29, "high": 3150.68, "low": 3055.34, "close": 3122.16, "volume": 20.2794, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 3116.45, "high": 3177.74, "low": 3091.0, "close": 3139.1, "volume": 12.0763, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 3136.7, "high": 3161.02, "low": 3114.57, "close": 3145.22, "volume": 2.3717, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 3140.25, "high": 3157.13, "low": 3125.91, "close": 3134.61, "volume": 2.0432, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 3130.73, "high": 3145.02, "low": 3109.98, "close": 3111.33, "volume": 1.693, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 3116.55, "high": 3125.91, "low": 3092.11, "close": 3124.88, "volume": 7.9333, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 3126.64, "high": 3153.01, "low": 3124.26, "close": 3143.18, "volume": 0.6469, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 3134.09, "high": 3152.88, "low": 3128.66, "close": 3152.88, "volume": 1.3534, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 3152.89, "high": 3199.98, "low": 3152.89, "close": 3199.98, "volume": 2.5984, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 3199.93, "high": 3210.51, "low": 3188.73, "close": 3195.0, "volume": 9.5618, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 3189.8, "high": 3192.54, "low": 3184.0, "close": 3192.54, "volume": 1.8884, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 3197.17, "high": 3204.73, "low": 3186.2, "close": 3186.2, "volume": 0.4359, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 3191.45, "high": 3194.7, "low": 3179.04, "close": 3182.56, "volume": 5.5183, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 3192.65, "high": 3208.77, "low": 3185.23, "close": 3208.77, "volume": 1.2043, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 3208.28, "high": 3226.93, "low": 3204.21, "close": 3225.81, "volume": 26.0655, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 3216.88, "high": 3219.64, "low": 3209.42, "close": 3218.34, "volume": 0.8303, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 3219.94, "high": 3227.25, "low": 3215.09, "close": 3225.66, "volume": 0.9454, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 3224.97, "high": 3225.68, "low": 3212.31, "close": 3221.06, "volume": 4.2495, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 3220.32, "high": 3271.62, "low": 3216.07, "close": 3261.51, "volume": 13.7039, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 3263.78, "high": 3276.94, "low": 3241.83, "close": 3266.25, "volume": 1.9516, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 3266.71, "high": 3277.11, "low": 3247.76, "close": 3256.31, "volume": 6.9728, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 3259.23, "high": 3276.56, "low": 3251.01, "close": 3275.72, "volume": 6.2245, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 3274.03, "high": 3280.81, "low": 3259.97, "close": 3270.03, "volume": 6.9231, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 3272.92, "high": 3274.74, "low": 3256.54, "close": 3267.84, "volume": 3.9615, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 3271.86, "high": 3275.25, "low": 3259.28, "close": 3273.98, "volume": 2.1918, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 3273.53, "high": 3273.53, "low": 3229.57, "close": 3231.19, "volume": 1.9798, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 3231.71, "high": 3244.39, "low": 3231.71, "close": 3243.38, "volume": 1.1808, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 3238.52, "high": 3272.15, "low": 3238.52, "close": 3258.97, "volume": 0.7369, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 3259.22, "high": 3269.1, "low": 3245.21, "close": 3245.21, "volume": 11.3574, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 3245.98, "high": 3266.79, "low": 3236.54, "close": 3266.79, "volume": 18.8168, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 3266.49, "high": 3270.69, "low": 3254.29, "close": 3269.15, "volume": 2.3568, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 3271.62, "high": 3277.37, "low": 3247.76, "close": 3249.22, "volume": 12.6698, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 3246.08, "high": 3246.58, "low": 3221.64, "close": 3231.53, "volume": 2.5687, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 3229.22, "high": 3231.44, "low": 3215.29, "close": 3218.26, "volume": 0.4406, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 3218.95, "high": 3246.7, "low": 3218.95, "close": 3243.65, "volume": 0.2659, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 3246.76, "high": 3270.0, "low": 3242.64, "close": 3261.21, "volume": 3.5318, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 3259.31, "high": 3272.15, "low": 3240.0, "close": 3240.35, "volume": 1.8785, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 3239.29, "high": 3248.54, "low": 3235.35, "close": 3235.35, "volume": 0.1683, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 3234.72, "high": 3268.11, "low": 3234.72, "close": 3260.96, "volume": 4.3659, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 3266.93, "high": 3269.7, "low": 3257.91, "close": 3268.28, "volume": 0.6234, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 3270.0, "high": 3334.01, "low": 3270.0, "close": 3334.01, "volume": 11.6222, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 3334.66, "high": 3355.12, "low": 3323.31, "close": 3352.48, "volume": 20.5048, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 3348.74, "high": 3360.35, "low": 3344.11, "close": 3353.79, "volume": 9.3191, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 3353.79, "high": 3369.0, "low": 3336.62, "close": 3346.56, "volume": 10.8192, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 3350.85, "high": 3415.0, "low": 3350.85, "close": 3414.01, "volume": 46.9798, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 3416.39, "high": 3427.58, "low": 3392.66, "close": 3401.73, "volume": 23.7013, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 3401.73, "high": 3405.32, "low": 3373.79, "close": 3378.16, "volume": 8.4579, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 3373.93, "high": 3381.72, "low": 3296.58, "close": 3310.0, "volume": 81.7958, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 3310.0, "high": 3342.23, "low": 3310.0, "close": 3338.45, "volume": 15.7431, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 3331.39, "high": 3331.39, "low": 3286.55, "close": 3315.0, "volume": 7.4334, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 3315.01, "high": 3317.52, "low": 3279.06, "close": 3314.97, "volume": 9.588, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 3315.7, "high": 3317.01, "low": 3282.72, "close": 3294.86, "volume": 1.0715, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 3293.11, "high": 3300.8, "low": 3280.58, "close": 3297.7, "volume": 2.2787, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 3293.21, "high": 3318.19, "low": 3290.5, "close": 3317.09, "volume": 1.4233, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 3320.43, "high": 3330.47, "low": 3314.28, "close": 3314.28, "volume": 1.5427, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 3313.38, "high": 3323.93, "low": 3305.08, "close": 3306.6, "volume": 1.4361, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 3305.38, "high": 3308.14, "low": 3284.67, "close": 3290.92, "volume": 18.6057, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 3294.36, "high": 3305.99, "low": 3286.32, "close": 3294.98, "volume": 3.045, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 3297.24, "high": 3301.84, "low": 3295.21, "close": 3300.69, "volume": 0.2763, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 3300.69, "high": 3305.04, "low": 3273.95, "close": 3294.67, "volume": 1.9323, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 3292.07, "high": 3301.52, "low": 3279.07, "close": 3279.26, "volume": 4.1949, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 3283.11, "high": 3283.11, "low": 3250.0, "close": 3267.64, "volume": 2.6644, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 3269.3, "high": 3269.3, "low": 3226.02, "close": 3235.99, "volume": 3.747, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 3241.61, "high": 3251.01, "low": 3230.2, "close": 3230.2, "volume": 1.2385, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 3234.98, "high": 3251.01, "low": 3234.92, "close": 3248.53, "volume": 0.9482, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 3250.6, "high": 3270.94, "low": 3250.6, "close": 3270.94, "volume": 2.0605, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 3264.21, "high": 3272.15, "low": 3243.68, "close": 3243.68, "volume": 1.427, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 3244.16, "high": 3255.85, "low": 3236.37, "close": 3236.37, "volume": 0.9339, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 3241.36, "high": 3256.69, "low": 3230.16, "close": 3251.91, "volume": 5.1811, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 3252.56, "high": 3263.77, "low": 3241.81, "close": 3241.81, "volume": 0.474, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 3244.27, "high": 3264.61, "low": 3244.27, "close": 3263.29, "volume": 0.7723, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 3261.18, "high": 3266.95, "low": 3241.18, "close": 3242.92, "volume": 2.7463, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 3244.45, "high": 3244.45, "low": 3180.4, "close": 3197.0, "volume": 18.3483, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 3191.28, "high": 3193.05, "low": 3153.35, "close": 3172.49, "volume": 5.5756, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 3158.35, "high": 3178.7, "low": 3146.01, "close": 3146.01, "volume": 7.3973, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 3160.48, "high": 3161.31, "low": 3125.24, "close": 3141.88, "volume": 31.6736, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 3132.11, "high": 3136.14, "low": 3103.4, "close": 3116.75, "volume": 10.673, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 3114.34, "high": 3156.44, "low": 3113.51, "close": 3145.12, "volume": 2.0473, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 3151.69, "high": 3160.77, "low": 3145.52, "close": 3149.04, "volume": 8.0525, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 3147.01, "high": 3147.01, "low": 3113.93, "close": 3114.9, "volume": 7.3224, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 3112.09, "high": 3128.63, "low": 3072.25, "close": 3073.18, "volume": 33.0227, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 3082.56, "high": 3108.63, "low": 3074.83, "close": 3104.4, "volume": 33.0126, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 3101.4, "high": 3123.13, "low": 3101.4, "close": 3122.57, "volume": 5.3316, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 3119.11, "high": 3137.36, "low": 3112.52, "close": 3112.52, "volume": 2.1121, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 3113.29, "high": 3113.29, "low": 3084.88, "close": 3101.83, "volume": 7.592, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 3102.28, "high": 3123.13, "low": 3093.37, "close": 3110.94, "volume": 3.3099, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 3104.76, "high": 3110.48, "low": 3098.41, "close": 3109.44, "volume": 2.3652, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 3106.34, "high": 3106.34, "low": 3092.11, "close": 3099.86, "volume": 0.082, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 3103.85, "high": 3111.81, "low": 3057.0, "close": 3064.78, "volume": 26.9724, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 3063.71, "high": 3079.08, "low": 3056.34, "close": 3056.34, "volume": 2.8349, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 3056.34, "high": 3087.46, "low": 3055.59, "close": 3086.66, "volume": 2.2578, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 3088.38, "high": 3101.89, "low": 3083.15, "close": 3091.57, "volume": 3.2949, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 3091.57, "high": 3091.57, "low": 3065.44, "close": 3086.1, "volume": 4.8648, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 3076.8, "high": 3079.98, "low": 3009.98, "close": 3014.99, "volume": 64.0003, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 3020.68, "high": 3036.32, "low": 2965.0, "close": 2972.11, "volume": 75.4748, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 2965.09, "high": 2988.82, "low": 2926.0, "close": 2929.5, "volume": 30.3984, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 2926.0, "high": 2983.1, "low": 2907.67, "close": 2968.61, "volume": 16.1618, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 2968.62, "high": 2986.6, "low": 2951.82, "close": 2956.97, "volume": 3.9577, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 2956.98, "high": 2974.3, "low": 2902.0, "close": 2905.43, "volume": 54.6738, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 2917.92, "high": 2936.22, "low": 2779.96, "close": 2873.32, "volume": 153.1188, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 2862.34, "high": 2868.17, "low": 2790.73, "close": 2863.7, "volume": 28.5706, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 2869.69, "high": 2869.7, "low": 2787.16, "close": 2829.0, "volume": 20.823, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 2830.29, "high": 2838.95, "low": 2469.67, "close": 2545.27, "volume": 137.9119, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 2544.86, "high": 2562.98, "low": 2180.88, "close": 2489.01, "volume": 224.7364, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 2489.06, "high": 2550.0, "low": 2489.01, "close": 2523.66, "volume": 31.8969, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 2523.83, "high": 2563.37, "low": 2452.38, "close": 2452.38, "volume": 68.8953, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 2453.12, "high": 2514.03, "low": 2453.12, "close": 2514.03, "volume": 48.5395, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 2496.5, "high": 2534.97, "low": 2494.75, "close": 2519.85, "volume": 4.6249, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 2537.11, "high": 2667.24, "low": 2529.69, "close": 2627.9, "volume": 110.6527, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 2626.42, "high": 2627.02, "low": 2544.77, "close": 2569.62, "volume": 6.6269, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 2580.59, "high": 2613.59, "low": 2571.53, "close": 2599.38, "volume": 13.5, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 2594.37, "high": 2610.3, "low": 2585.41, "close": 2607.38, "volume": 2.2148, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 2612.03, "high": 2612.03, "low": 2589.01, "close": 2597.98, "volume": 2.3437, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 2599.99, "high": 2638.87, "low": 2593.0, "close": 2606.96, "volume": 6.841, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 2605.26, "high": 2605.26, "low": 2560.0, "close": 2583.57, "volume": 8.7602, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 2569.97, "high": 2643.21, "low": 2539.19, "close": 2624.07, "volume": 17.5998, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 2612.31, "high": 2726.02, "low": 2605.04, "close": 2709.94, "volume": 22.1326, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 2700.51, "high": 2732.77, "low": 2683.71, "close": 2714.66, "volume": 23.3206, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 2714.66, "high": 2715.48, "low": 2673.41, "close": 2710.74, "volume": 14.191, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 2705.61, "high": 2732.27, "low": 2705.61, "close": 2725.35, "volume": 8.366, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 2731.63, "high": 2766.67, "low": 2731.63, "close": 2762.72, "volume": 11.1594, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 2764.36, "high": 2764.36, "low": 2699.84, "close": 2700.0, "volume": 15.1792, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 2704.25, "high": 2816.27, "low": 2704.25, "close": 2814.83, "volume": 32.2628, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 2816.81, "high": 2917.71, "low": 2810.42, "close": 2867.71, "volume": 34.6862, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 2870.72, "high": 2890.63, "low": 2856.14, "close": 2884.16, "volume": 2.6843, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 2880.27, "high": 2885.79, "low": 2841.15, "close": 2841.15, "volume": 6.2301, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 2849.35, "high": 2860.79, "low": 2837.6, "close": 2851.59, "volume": 5.2942, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 2849.74, "high": 2852.97, "low": 2802.58, "close": 2803.4, "volume": 14.3728, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 2804.36, "high": 2816.83, "low": 2798.41, "close": 2811.24, "volume": 49.7846, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 2812.42, "high": 2836.31, "low": 2795.05, "close": 2797.59, "volume": 11.1119, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 2794.75, "high": 2794.75, "low": 2666.85, "close": 2700.47, "volume": 33.2665, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 2700.16, "high": 2730.13, "low": 2696.54, "close": 2726.31, "volume": 6.4917, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 2721.23, "high": 2734.38, "low": 2687.62, "close": 2702.57, "volume": 4.3716, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 2702.64, "high": 2722.04, "low": 2679.28, "close": 2703.18, "volume": 2.0268, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 2704.01, "high": 2715.92, "low": 2693.96, "close": 2695.28, "volume": 6.8777, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 2697.16, "high": 2756.94, "low": 2697.16, "close": 2756.94, "volume": 16.9839, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 2757.78, "high": 2789.05, "low": 2757.78, "close": 2763.37, "volume": 3.6572, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 2765.83, "high": 2820.0, "low": 2764.2, "close": 2813.75, "volume": 11.8016, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 2802.65, "high": 2835.0, "low": 2793.46, "close": 2793.46, "volume": 5.0013, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 2799.42, "high": 2842.46, "low": 2778.47, "close": 2817.46, "volume": 14.0017, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 2806.85, "high": 2820.04, "low": 2737.13, "close": 2778.06, "volume": 15.8683, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 2780.65, "high": 2804.21, "low": 2768.0, "close": 2785.37, "volume": 12.1267, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 2791.68, "high": 2838.21, "low": 2791.68, "close": 2817.57, "volume": 13.89, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 2808.04, "high": 2830.29, "low": 2795.36, "close": 2824.24, "volume": 33.945, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 2830.27, "high": 2866.0, "low": 2773.11, "close": 2773.11, "volume": 15.1754, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 2775.06, "high": 2788.2, "low": 2723.93, "close": 2734.44, "volume": 19.2355, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 2733.95, "high": 2733.95, "low": 2640.0, "close": 2641.69, "volume": 13.9929, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 2637.73, "high": 2698.73, "low": 2636.15, "close": 2686.45, "volume": 30.4433, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 2683.45, "high": 2745.72, "low": 2683.45, "close": 2738.0, "volume": 8.2559, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 2731.22, "high": 2745.98, "low": 2714.22, "close": 2735.17, "volume": 0.7912, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 2739.67, "high": 2765.34, "low": 2717.62, "close": 2718.98, "volume": 18.6361, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 2729.15, "high": 2748.47, "low": 2701.67, "close": 2746.1, "volume": 2.7946, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 2742.66, "high": 2746.89, "low": 2720.6, "close": 2721.4, "volume": 1.5406, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 2725.8, "high": 2734.54, "low": 2714.22, "close": 2734.54, "volume": 2.0064, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 2734.31, "high": 2787.56, "low": 2710.46, "close": 2785.97, "volume": 5.311, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 2777.25, "high": 2777.25, "low": 2738.98, "close": 2743.5, "volume": 6.0563, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 2738.04, "high": 2773.63, "low": 2737.47, "close": 2761.14, "volume": 0.8649, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 2761.58, "high": 2780.46, "low": 2756.4, "close": 2780.17, "volume": 0.4472, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 2780.75, "high": 2792.81, "low": 2747.67, "close": 2757.81, "volume": 1.6355, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 2756.78, "high": 2786.44, "low": 2756.78, "close": 2785.58, "volume": 1.2003, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 2787.56, "high": 2816.27, "low": 2782.89, "close": 2804.89, "volume": 4.1412, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 2802.18, "high": 2810.48, "low": 2784.18, "close": 2785.0, "volume": 10.8015, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 2786.57, "high": 2820.04, "low": 2786.57, "close": 2818.34, "volume": 1.4202, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 2820.03, "high": 2825.83, "low": 2776.34, "close": 2781.43, "volume": 5.3231, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 2787.35, "high": 2798.31, "low": 2759.87, "close": 2773.48, "volume": 2.2518, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 2775.04, "high": 2781.01, "low": 2738.05, "close": 2771.76, "volume": 19.4062, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 2772.37, "high": 2775.83, "low": 2734.7, "close": 2744.74, "volume": 8.966, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 2743.89, "high": 2751.74, "low": 2716.95, "close": 2716.95, "volume": 1.6265, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 2729.5, "high": 2784.72, "low": 2729.5, "close": 2774.95, "volume": 5.6241, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 2775.84, "high": 2783.99, "low": 2751.74, "close": 2760.98, "volume": 63.7897, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 2772.61, "high": 2790.37, "low": 2762.84, "close": 2790.37, "volume": 2.2062, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 2775.7, "high": 2800.0, "low": 2744.78, "close": 2754.69, "volume": 4.1837, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 2762.25, "high": 2789.24, "low": 2762.25, "close": 2783.57, "volume": 4.3928, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 2792.81, "high": 2796.51, "low": 2766.34, "close": 2766.34, "volume": 5.9583, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 2764.75, "high": 2810.44, "low": 2762.5, "close": 2789.92, "volume": 3.4423, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 2789.75, "high": 2812.81, "low": 2789.75, "close": 2807.81, "volume": 36.8199, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 2800.2, "high": 2816.22, "low": 2796.4, "close": 2807.38, "volume": 4.0797, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 2809.25, "high": 2830.0, "low": 2809.25, "close": 2823.48, "volume": 13.2899, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 2826.38, "high": 2847.62, "low": 2823.95, "close": 2831.65, "volume": 2.2314, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 2830.29, "high": 2854.59, "low": 2822.84, "close": 2854.38, "volume": 3.1508, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 2852.37, "high": 2852.37, "low": 2826.75, "close": 2830.76, "volume": 2.5751, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 2826.4, "high": 2843.71, "low": 2824.12, "close": 2828.42, "volume": 1.5154, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 2826.75, "high": 2855.92, "low": 2826.75, "close": 2851.66, "volume": 104.4649, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 2850.94, "high": 2850.94, "low": 2827.17, "close": 2834.78, "volume": 157.5578, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 2832.88, "high": 2832.88, "low": 2799.0, "close": 2817.04, "volume": 4.8553, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 2805.17, "high": 2809.18, "low": 2772.61, "close": 2773.37, "volume": 15.3413, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 2782.46, "high": 2795.7, "low": 2774.27, "close": 2792.6, "volume": 0.6244, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 2783.66, "high": 2783.66, "low": 2742.74, "close": 2755.09, "volume": 4.6926, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 2748.31, "high": 2758.85, "low": 2684.45, "close": 2702.02, "volume": 33.3582, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 2704.37, "high": 2720.6, "low": 2696.67, "close": 2708.91, "volume": 13.0174, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 2704.44, "high": 2718.33, "low": 2700.0, "close": 2703.27, "volume": 0.8867, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 2700.01, "high": 2710.61, "low": 2677.39, "close": 2700.53, "volume": 5.4337, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 2694.85, "high": 2724.34, "low": 2683.22, "close": 2691.42, "volume": 2.203, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 2695.11, "high": 2722.69, "low": 2690.02, "close": 2720.11, "volume": 0.721, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 2713.91, "high": 2715.18, "low": 2679.04, "close": 2708.11, "volume": 1.9952, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 2700.34, "high": 2700.51, "low": 2661.22, "close": 2700.25, "volume": 7.3516, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 2697.51, "high": 2697.51, "low": 2673.17, "close": 2687.18, "volume": 4.248, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 2690.91, "high": 2714.21, "low": 2681.94, "close": 2688.07, "volume": 3.9495, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 2694.61, "high": 2737.0, "low": 2693.24, "close": 2720.11, "volume": 29.9918, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 2719.84, "high": 2734.86, "low": 2715.16, "close": 2721.0, "volume": 4.7897, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 2723.23, "high": 2737.25, "low": 2706.17, "close": 2715.98, "volume": 4.3353, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 2720.0, "high": 2729.42, "low": 2718.22, "close": 2718.24, "volume": 1.0685, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 2725.61, "high": 2726.11, "low": 2705.61, "close": 2713.75, "volume": 0.1743, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 2711.24, "high": 2711.24, "low": 2670.69, "close": 2695.67, "volume": 0.5234, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 2696.54, "high": 2727.68, "low": 2696.54, "close": 2712.61, "volume": 0.5058, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 2712.23, "high": 2741.28, "low": 2708.72, "close": 2728.67, "volume": 1.0038, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 2728.67, "high": 2740.72, "low": 2728.67, "close": 2733.97, "volume": 0.1065, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 2739.55, "high": 2751.85, "low": 2737.87, "close": 2743.5, "volume": 0.5919, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 2743.99, "high": 2762.5, "low": 2743.99, "close": 2762.5, "volume": 0.9439, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 2763.36, "high": 2767.88, "low": 2748.3, "close": 2757.64, "volume": 0.5906, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 2756.42, "high": 2776.65, "low": 2730.51, "close": 2770.81, "volume": 4.4351, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 2774.24, "high": 2796.34, "low": 2766.79, "close": 2783.99, "volume": 3.8242, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 2779.93, "high": 2779.93, "low": 2714.64, "close": 2724.41, "volume": 7.1037, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 2724.41, "high": 2724.73, "low": 2695.26, "close": 2695.26, "volume": 0.934, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 2696.05, "high": 2696.91, "low": 2666.77, "close": 2683.85, "volume": 6.0601, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 2681.25, "high": 2702.48, "low": 2679.42, "close": 2679.42, "volume": 3.2384, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 2678.49, "high": 2680.72, "low": 2660.73, "close": 2674.03, "volume": 5.1774, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 2659.78, "high": 2667.41, "low": 2585.0, "close": 2585.0, "volume": 14.0386, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 2605.94, "high": 2608.69, "low": 2581.25, "close": 2585.31, "volume": 4.6838, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 2587.47, "high": 2589.22, "low": 2565.16, "close": 2587.34, "volume": 5.9523, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 2580.6, "high": 2623.58, "low": 2580.6, "close": 2623.58, "volume": 5.8152, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 2616.75, "high": 2664.86, "low": 2616.75, "close": 2643.39, "volume": 3.7784, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 2643.39, "high": 2644.38, "low": 2628.77, "close": 2628.77, "volume": 0.8988, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 2629.74, "high": 2642.9, "low": 2624.57, "close": 2642.9, "volume": 2.2322, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 2643.04, "high": 2654.55, "low": 2637.28, "close": 2643.06, "volume": 2.0938, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 2642.52, "high": 2647.83, "low": 2632.71, "close": 2632.71, "volume": 1.2946, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 2631.0, "high": 2631.08, "low": 2617.11, "close": 2618.58, "volume": 0.5536, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 2626.8, "high": 2630.76, "low": 2607.93, "close": 2614.49, "volume": 2.3017, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 2617.53, "high": 2635.29, "low": 2597.72, "close": 2631.25, "volume": 17.1593, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 2626.18, "high": 2628.99, "low": 2606.71, "close": 2606.71, "volume": 1.0734, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 2610.22, "high": 2616.89, "low": 2610.22, "close": 2612.38, "volume": 0.0467, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 2619.77, "high": 2627.74, "low": 2615.39, "close": 2619.03, "volume": 1.2522, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 2612.39, "high": 2613.62, "low": 2602.93, "close": 2613.62, "volume": 0.1304, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 2617.41, "high": 2619.06, "low": 2601.68, "close": 2603.81, "volume": 5.6728, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 2606.53, "high": 2635.04, "low": 2603.83, "close": 2620.47, "volume": 6.7426, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 2621.49, "high": 2623.83, "low": 2603.97, "close": 2617.61, "volume": 2.66, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 2617.35, "high": 2624.69, "low": 2592.16, "close": 2604.6, "volume": 14.9231, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 2606.76, "high": 2611.61, "low": 2591.27, "close": 2611.3, "volume": 4.0114, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 2614.52, "high": 2631.55, "low": 2613.54, "close": 2627.0, "volume": 4.5454, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 2627.63, "high": 2639.24, "low": 2620.28, "close": 2630.43, "volume": 1.7251, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 2630.7, "high": 2648.55, "low": 2630.0, "close": 2638.75, "volume": 4.6722, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 2638.52, "high": 2641.66, "low": 2629.04, "close": 2635.31, "volume": 2.6633, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 2640.09, "high": 2641.0, "low": 2631.28, "close": 2639.51, "volume": 0.7282, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 2641.01, "high": 2643.89, "low": 2627.27, "close": 2630.26, "volume": 3.0774, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 2631.21, "high": 2643.39, "low": 2630.4, "close": 2636.54, "volume": 1.5563, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 2633.75, "high": 2635.56, "low": 2627.28, "close": 2634.38, "volume": 8.7732, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 2638.78, "high": 2656.16, "low": 2635.06, "close": 2642.38, "volume": 1.0501, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 2648.56, "high": 2651.07, "low": 2637.39, "close": 2641.88, "volume": 0.5292, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 2637.86, "high": 2696.63, "low": 2634.24, "close": 2686.21, "volume": 87.8254, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 2677.76, "high": 2681.77, "low": 2664.56, "close": 2675.63, "volume": 7.4942, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 2675.64, "high": 2675.64, "low": 2659.15, "close": 2661.88, "volume": 1.6338, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 2659.14, "high": 2660.76, "low": 2652.58, "close": 2660.76, "volume": 0.5916, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 2661.1, "high": 2667.65, "low": 2661.1, "close": 2665.75, "volume": 0.2214, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 2668.32, "high": 2671.61, "low": 2665.34, "close": 2668.25, "volume": 2.7602, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 2668.0, "high": 2668.0, "low": 2654.27, "close": 2660.22, "volume": 8.4216, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 2654.22, "high": 2668.28, "low": 2654.22, "close": 2666.41, "volume": 0.1253, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 2666.48, "high": 2667.84, "low": 2652.34, "close": 2652.34, "volume": 1.2121, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 2658.59, "high": 2663.21, "low": 2647.65, "close": 2653.64, "volume": 5.3774, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 2653.64, "high": 2653.64, "low": 2614.15, "close": 2614.15, "volume": 1.1924, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 2618.68, "high": 2633.15, "low": 2618.68, "close": 2624.53, "volume": 3.7118, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 2632.75, "high": 2656.21, "low": 2632.75, "close": 2649.71, "volume": 2.0862, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 2654.04, "high": 2663.5, "low": 2654.04, "close": 2661.13, "volume": 0.8931, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 2661.0, "high": 2661.0, "low": 2637.23, "close": 2643.73, "volume": 1.1491, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 2639.42, "high": 2642.43, "low": 2628.83, "close": 2635.81, "volume": 3.758, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 2635.15, "high": 2641.59, "low": 2619.3, "close": 2621.65, "volume": 2.3932, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 2625.78, "high": 2647.47, "low": 2625.78, "close": 2638.1, "volume": 0.577, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 2638.1, "high": 2639.96, "low": 2527.82, "close": 2559.03, "volume": 82.4947, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 2552.88, "high": 2644.53, "low": 2531.81, "close": 2617.72, "volume": 15.783, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 2620.22, "high": 2632.15, "low": 2607.42, "close": 2629.27, "volume": 2.3654, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 2629.74, "high": 2656.19, "low": 2629.74, "close": 2642.42, "volume": 3.3125, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 2641.39, "high": 2641.39, "low": 2564.37, "close": 2576.04, "volume": 35.0346, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 2579.17, "high": 2593.64, "low": 2572.0, "close": 2584.47, "volume": 22.4521, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 2591.95, "high": 2646.0, "low": 2591.95, "close": 2624.71, "volume": 15.7335, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 2622.35, "high": 2639.05, "low": 2619.26, "close": 2627.2, "volume": 0.508, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 2629.2, "high": 2657.45, "low": 2621.83, "close": 2639.06, "volume": 1.4455, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 2638.17, "high": 2638.17, "low": 2629.16, "close": 2635.25, "volume": 2.4418, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 2638.95, "high": 2643.52, "low": 2630.28, "close": 2638.36, "volume": 0.3055, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 2638.77, "high": 2649.74, "low": 2638.77, "close": 2645.38, "volume": 0.9603, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 2644.3, "high": 2652.15, "low": 2642.04, "close": 2652.14, "volume": 0.362, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 2650.36, "high": 2659.99, "low": 2641.03, "close": 2651.19, "volume": 0.3196, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 2654.3, "high": 2657.21, "low": 2641.95, "close": 2655.83, "volume": 0.104, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 2655.1, "high": 2659.99, "low": 2634.24, "close": 2641.2, "volume": 0.1385, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 2643.56, "high": 2681.2, "low": 2643.13, "close": 2678.49, "volume": 4.4406, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 2679.78, "high": 2680.55, "low": 2640.87, "close": 2649.72, "volume": 0.4345, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 2654.26, "high": 2658.36, "low": 2648.57, "close": 2658.36, "volume": 10.5355, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 2658.9, "high": 2673.93, "low": 2651.32, "close": 2660.79, "volume": 7.0733, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 2662.08, "high": 2680.44, "low": 2653.9, "close": 2677.98, "volume": 3.6019, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 2677.98, "high": 2686.43, "low": 2673.99, "close": 2682.53, "volume": 4.198, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 2679.84, "high": 2691.21, "low": 2670.97, "close": 2671.91, "volume": 103.4491, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 2672.28, "high": 2683.99, "low": 2671.07, "close": 2683.99, "volume": 0.7044, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 2685.54, "high": 2685.54, "low": 2659.86, "close": 2665.7, "volume": 1.6646, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 2668.07, "high": 2668.91, "low": 2657.2, "close": 2657.23, "volume": 0.5514, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 2661.93, "high": 2662.0, "low": 2654.94, "close": 2659.29, "volume": 0.96, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 2661.97, "high": 2723.28, "low": 2661.97, "close": 2701.85, "volume": 4.5395, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 2705.83, "high": 2718.84, "low": 2695.13, "close": 2696.3, "volume": 1.1684, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 2692.73, "high": 2698.29, "low": 2667.83, "close": 2681.84, "volume": 4.4449, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 2677.96, "high": 2677.96, "low": 2672.68, "close": 2676.3, "volume": 0.2085, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 2680.62, "high": 2696.49, "low": 2679.0, "close": 2692.93, "volume": 9.2279, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 2693.31, "high": 2720.6, "low": 2692.15, "close": 2715.52, "volume": 7.2287, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 2715.52, "high": 2724.79, "low": 2704.09, "close": 2721.38, "volume": 63.1226, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 2719.27, "high": 2722.73, "low": 2711.68, "close": 2712.94, "volume": 25.7277, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 2713.82, "high": 2719.0, "low": 2707.2, "close": 2714.6, "volume": 13.6062, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 2714.68, "high": 2714.72, "low": 2704.42, "close": 2704.42, "volume": 52.5655, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 2701.15, "high": 2704.42, "low": 2692.73, "close": 2700.36, "volume": 1.4311, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 2696.19, "high": 2706.31, "low": 2692.36, "close": 2705.56, "volume": 3.17, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 2710.06, "high": 2710.72, "low": 2680.73, "close": 2688.55, "volume": 8.4795, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 2688.55, "high": 2691.1, "low": 2633.23, "close": 2640.71, "volume": 65.278, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 2632.05, "high": 2665.95, "low": 2631.0, "close": 2663.18, "volume": 6.4506, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 2663.33, "high": 2673.38, "low": 2652.08, "close": 2661.24, "volume": 4.2716, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 2658.79, "high": 2669.45, "low": 2644.08, "close": 2644.11, "volume": 23.7747, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 2646.29, "high": 2651.13, "low": 2634.39, "close": 2637.95, "volume": 5.4181, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 2634.24, "high": 2635.0, "low": 2610.93, "close": 2610.93, "volume": 9.3198, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 2610.28, "high": 2615.57, "low": 2587.24, "close": 2595.82, "volume": 7.1192, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 2592.1, "high": 2610.29, "low": 2590.03, "close": 2601.47, "volume": 11.8572, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 2600.71, "high": 2629.51, "low": 2599.76, "close": 2622.68, "volume": 26.6945, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 2628.5, "high": 2628.59, "low": 2568.03, "close": 2592.48, "volume": 53.2059, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 2591.8, "high": 2609.9, "low": 2589.75, "close": 2602.61, "volume": 1.3861, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 2600.0, "high": 2614.57, "low": 2593.02, "close": 2614.57, "volume": 10.8292, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 2613.39, "high": 2622.69, "low": 2603.37, "close": 2619.33, "volume": 0.8867, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 2618.09, "high": 2618.09, "low": 2592.16, "close": 2595.28, "volume": 0.3737, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 2595.96, "high": 2600.38, "low": 2570.0, "close": 2591.85, "volume": 41.139, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 2585.05, "high": 2594.26, "low": 2579.35, "close": 2590.76, "volume": 1.8727, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 2595.59, "high": 2610.3, "low": 2595.52, "close": 2609.12, "volume": 2.4821, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 2610.08, "high": 2611.83, "low": 2598.05, "close": 2602.87, "volume": 2.4095, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 2601.37, "high": 2623.27, "low": 2601.37, "close": 2614.54, "volume": 2.8292, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 2621.63, "high": 2636.31, "low": 2620.9, "close": 2629.77, "volume": 30.9099, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 2630.02, "high": 2632.96, "low": 2611.61, "close": 2632.92, "volume": 1.4705, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 2628.86, "high": 2629.88, "low": 2611.61, "close": 2611.61, "volume": 0.9945, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 2621.54, "high": 2638.13, "low": 2621.54, "close": 2626.53, "volume": 0.6051, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 2626.54, "high": 2640.66, "low": 2626.38, "close": 2631.64, "volume": 1.2257, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 2629.17, "high": 2663.34, "low": 2560.0, "close": 2596.33, "volume": 24.1792, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 2595.52, "high": 2598.92, "low": 2548.84, "close": 2598.92, "volume": 8.9933, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 2602.91, "high": 2614.57, "low": 2571.75, "close": 2606.27, "volume": 8.8684, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 2604.25, "high": 2651.38, "low": 2585.97, "close": 2651.38, "volume": 2.2486, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 2651.38, "high": 2681.94, "low": 2651.38, "close": 2674.61, "volume": 2.7092, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 2670.71, "high": 2670.71, "low": 2648.64, "close": 2665.87, "volume": 2.6317, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 2665.95, "high": 2679.07, "low": 2647.92, "close": 2679.07, "volume": 6.5817, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 2674.95, "high": 2692.72, "low": 2670.6, "close": 2678.72, "volume": 2.8832, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 2679.91, "high": 2692.72, "low": 2677.41, "close": 2686.2, "volume": 1.4319, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 2683.91, "high": 2792.81, "low": 2679.32, "close": 2743.29, "volume": 69.8767, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 2746.61, "high": 2755.67, "low": 2728.4, "close": 2738.15, "volume": 54.467, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 2735.75, "high": 2738.25, "low": 2716.6, "close": 2726.98, "volume": 28.6145, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 2726.98, "high": 2752.94, "low": 2722.49, "close": 2750.0, "volume": 16.2164, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 2749.88, "high": 2749.88, "low": 2732.64, "close": 2733.45, "volume": 2.9488, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 2736.16, "high": 2747.26, "low": 2734.77, "close": 2742.53, "volume": 1.7378, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 2742.64, "high": 2742.96, "low": 2714.22, "close": 2720.45, "volume": 1.0087, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 2719.45, "high": 2725.25, "low": 2705.7, "close": 2725.25, "volume": 3.671, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 2716.87, "high": 2723.19, "low": 2682.32, "close": 2686.38, "volume": 4.4334, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 2682.32, "high": 2686.67, "low": 2674.56, "close": 2686.67, "volume": 1.2154, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 2681.02, "high": 2684.23, "low": 2659.57, "close": 2666.89, "volume": 2.3115, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 2671.86, "high": 2683.44, "low": 2670.6, "close": 2683.44, "volume": 1.3823, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 2682.64, "high": 2687.89, "low": 2676.42, "close": 2676.42, "volume": 0.0993, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 2674.15, "high": 2677.39, "low": 2651.61, "close": 2651.61, "volume": 2.3263, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 2656.29, "high": 2667.18, "low": 2646.74, "close": 2660.7, "volume": 1.0771, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 2653.06, "high": 2675.83, "low": 2652.48, "close": 2662.5, "volume": 10.3451, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 2654.2, "high": 2656.53, "low": 2617.98, "close": 2637.97, "volume": 32.0361, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 2634.24, "high": 2664.86, "low": 2627.08, "close": 2648.42, "volume": 33.1794, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 2648.33, "high": 2648.33, "low": 2623.98, "close": 2628.43, "volume": 2.5683, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 2632.99, "high": 2645.98, "low": 2632.99, "close": 2637.43, "volume": 0.3626, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 2630.2, "high": 2636.98, "low": 2616.0, "close": 2636.98, "volume": 6.0121, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 2638.77, "high": 2659.79, "low": 2632.25, "close": 2642.56, "volume": 4.6467, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 2647.04, "high": 2658.9, "low": 2646.55, "close": 2649.9, "volume": 2.3237, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 2658.04, "high": 2675.0, "low": 2658.04, "close": 2661.8, "volume": 0.3076, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 2669.44, "high": 2675.83, "low": 2665.28, "close": 2667.19, "volume": 6.0099, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 2667.19, "high": 2678.07, "low": 2664.31, "close": 2673.41, "volume": 2.1036, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 2672.88, "high": 2681.94, "low": 2664.19, "close": 2674.08, "volume": 1.5074, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 2677.88, "high": 2686.43, "low": 2669.91, "close": 2683.17, "volume": 2.6726, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 2681.66, "high": 2705.03, "low": 2681.25, "close": 2693.4, "volume": 1.65, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 2691.53, "high": 2719.68, "low": 2690.57, "close": 2719.29, "volume": 14.1519, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 2712.59, "high": 2712.59, "low": 2697.05, "close": 2699.73, "volume": 0.9203, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 2697.96, "high": 2701.14, "low": 2690.91, "close": 2701.14, "volume": 0.7784, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 2697.08, "high": 2700.0, "low": 2693.62, "close": 2699.32, "volume": 1.2961, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 2700.19, "high": 2704.14, "low": 2700.19, "close": 2704.13, "volume": 0.3884, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 2701.98, "high": 2715.72, "low": 2696.77, "close": 2701.83, "volume": 0.2738, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 2706.54, "high": 2714.44, "low": 2706.54, "close": 2710.03, "volume": 0.7075, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 2714.49, "high": 2715.9, "low": 2704.19, "close": 2704.19, "volume": 0.2206, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 2705.83, "high": 2705.83, "low": 2683.71, "close": 2687.11, "volume": 7.1324, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 2684.88, "high": 2689.66, "low": 2679.7, "close": 2681.6, "volume": 0.2382, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 2684.16, "high": 2705.41, "low": 2684.16, "close": 2701.9, "volume": 6.5192, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 2703.39, "high": 2733.75, "low": 2695.78, "close": 2720.58, "volume": 5.0259, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 2716.21, "high": 2742.85, "low": 2690.0, "close": 2733.09, "volume": 12.6896, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 2732.78, "high": 2741.74, "low": 2714.22, "close": 2739.63, "volume": 1.4827, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 2739.63, "high": 2778.71, "low": 2735.0, "close": 2778.54, "volume": 46.0343, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 2778.64, "high": 2792.39, "low": 2756.27, "close": 2756.31, "volume": 20.0968, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 2757.45, "high": 2761.53, "low": 2730.52, "close": 2730.57, "volume": 3.4012, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 2736.74, "high": 2748.65, "low": 2723.3, "close": 2724.08, "volume": 2.0779, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 2730.46, "high": 2748.47, "low": 2708.88, "close": 2738.43, "volume": 3.1145, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 2745.65, "high": 2747.94, "low": 2709.44, "close": 2716.25, "volume": 1.8657, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 2719.53, "high": 2728.88, "low": 2719.53, "close": 2726.58, "volume": 1.4947, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 2726.47, "high": 2728.02, "low": 2707.42, "close": 2717.36, "volume": 1.6975, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 2718.62, "high": 2729.43, "low": 2717.12, "close": 2729.43, "volume": 0.9143, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 2729.43, "high": 2732.85, "low": 2720.97, "close": 2730.61, "volume": 0.3704, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 2732.58, "high": 2739.08, "low": 2725.16, "close": 2725.16, "volume": 0.1619, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 2725.84, "high": 2731.47, "low": 2719.41, "close": 2722.35, "volume": 2.5644, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 2720.94, "high": 2724.83, "low": 2717.31, "close": 2722.67, "volume": 2.5695, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 2720.71, "high": 2722.48, "low": 2708.97, "close": 2710.37, "volume": 14.9354, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 2712.3, "high": 2712.3, "low": 2693.96, "close": 2698.43, "volume": 5.8307, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 2702.39, "high": 2711.21, "low": 2702.0, "close": 2706.14, "volume": 3.4438, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 2708.66, "high": 2708.66, "low": 2698.41, "close": 2704.13, "volume": 0.8193, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 2700.77, "high": 2711.93, "low": 2695.06, "close": 2711.93, "volume": 0.089, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 2711.68, "high": 2712.0, "low": 2704.05, "close": 2709.93, "volume": 0.219, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 2708.04, "high": 2711.85, "low": 2705.02, "close": 2711.36, "volume": 0.0668, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 2711.44, "high": 2713.71, "low": 2706.98, "close": 2708.39, "volume": 0.2318, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 2704.39, "high": 2704.39, "low": 2668.75, "close": 2688.58, "volume": 4.8594, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 2689.13, "high": 2697.61, "low": 2687.38, "close": 2687.42, "volume": 1.6968, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 2691.42, "high": 2694.54, "low": 2686.61, "close": 2689.4, "volume": 4.7563, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 2692.42, "high": 2692.85, "low": 2680.05, "close": 2685.81, "volume": 19.4997, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 2686.92, "high": 2706.32, "low": 2686.92, "close": 2704.61, "volume": 4.784, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 2703.73, "high": 2705.68, "low": 2693.34, "close": 2693.34, "volume": 1.0198, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 2696.59, "high": 2697.38, "low": 2680.9, "close": 2685.2, "volume": 1.2948, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 2686.76, "high": 2702.49, "low": 2686.76, "close": 2702.01, "volume": 0.6099, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 2702.49, "high": 2704.19, "low": 2692.81, "close": 2692.96, "volume": 0.9948, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 2693.89, "high": 2702.11, "low": 2691.49, "close": 2693.14, "volume": 0.3773, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 2691.83, "high": 2706.89, "low": 2691.83, "close": 2699.8, "volume": 1.0547, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 2698.41, "high": 2702.48, "low": 2694.5, "close": 2702.48, "volume": 0.1997, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 2698.0, "high": 2699.84, "low": 2689.34, "close": 2689.34, "volume": 1.2785, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 2690.34, "high": 2697.97, "low": 2688.23, "close": 2696.83, "volume": 3.5325, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 2699.6, "high": 2704.13, "low": 2699.6, "close": 2704.13, "volume": 0.5453, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 2698.61, "high": 2723.54, "low": 2698.61, "close": 2710.45, "volume": 0.4311, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 2708.8, "high": 2718.86, "low": 2706.42, "close": 2712.28, "volume": 1.2798, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 2710.42, "high": 2710.42, "low": 2690.91, "close": 2694.13, "volume": 1.1346, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 2697.4, "high": 2703.83, "low": 2695.89, "close": 2695.89, "volume": 0.4224, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 2699.22, "high": 2705.92, "low": 2691.46, "close": 2704.52, "volume": 0.668, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 2706.2, "high": 2706.75, "low": 2695.38, "close": 2695.38, "volume": 0.1433, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 2698.52, "high": 2713.03, "low": 2698.52, "close": 2712.54, "volume": 0.8934, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 2711.37, "high": 2711.37, "low": 2703.27, "close": 2706.08, "volume": 1.1277, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 2704.39, "high": 2708.51, "low": 2690.0, "close": 2690.0, "volume": 0.3876, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 2687.0, "high": 2697.59, "low": 2679.08, "close": 2692.19, "volume": 9.5144, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 2695.49, "high": 2699.75, "low": 2689.72, "close": 2699.75, "volume": 1.5607, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 2693.27, "high": 2700.52, "low": 2691.96, "close": 2696.55, "volume": 1.264, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 2697.53, "high": 2701.82, "low": 2686.0, "close": 2686.44, "volume": 2.8211, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 2685.57, "high": 2685.57, "low": 2660.0, "close": 2679.11, "volume": 2.4626, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 2678.07, "high": 2685.78, "low": 2669.96, "close": 2682.96, "volume": 10.1867, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 2683.34, "high": 2686.25, "low": 2671.79, "close": 2671.79, "volume": 4.4918, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 2670.2, "high": 2687.61, "low": 2663.85, "close": 2686.85, "volume": 1.2275, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 2686.73, "high": 2686.73, "low": 2665.95, "close": 2679.24, "volume": 1.137, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 2673.86, "high": 2673.86, "low": 2655.6, "close": 2659.08, "volume": 13.5296, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 2662.04, "high": 2672.85, "low": 2662.04, "close": 2670.87, "volume": 6.5656, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 2671.52, "high": 2681.1, "low": 2665.31, "close": 2681.1, "volume": 4.8799, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 2681.94, "high": 2681.94, "low": 2668.79, "close": 2668.79, "volume": 3.1152, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 2668.88, "high": 2671.71, "low": 2659.97, "close": 2671.29, "volume": 1.2097, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 2670.48, "high": 2670.48, "low": 2663.11, "close": 2663.86, "volume": 0.4464, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 2660.6, "high": 2671.57, "low": 2643.02, "close": 2671.57, "volume": 13.3278, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 2669.15, "high": 2686.51, "low": 2669.15, "close": 2685.07, "volume": 0.3502, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 2687.0, "high": 2693.87, "low": 2678.65, "close": 2678.65, "volume": 5.2826, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 2678.51, "high": 2714.99, "low": 2678.51, "close": 2713.51, "volume": 6.3327, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 2714.66, "high": 2737.95, "low": 2714.27, "close": 2730.65, "volume": 2.6098, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 2734.56, "high": 2771.43, "low": 2734.56, "close": 2750.59, "volume": 3.6552, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 2749.08, "high": 2761.54, "low": 2743.51, "close": 2753.13, "volume": 0.1698, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 2754.19, "high": 2776.65, "low": 2754.19, "close": 2764.72, "volume": 31.2024, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 2765.32, "high": 2780.46, "low": 2760.59, "close": 2776.4, "volume": 11.6418, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 2779.72, "high": 2822.81, "low": 2779.72, "close": 2822.81, "volume": 84.9393, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 2825.83, "high": 2845.41, "low": 2746.89, "close": 2754.23, "volume": 106.5067, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 2746.6, "high": 2764.6, "low": 2726.51, "close": 2726.51, "volume": 28.188, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 2729.7, "high": 2746.89, "low": 2729.7, "close": 2739.86, "volume": 1.7607, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 2733.45, "high": 2733.45, "low": 2701.67, "close": 2702.35, "volume": 2.0846, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 2700.35, "high": 2719.92, "low": 2688.8, "close": 2719.51, "volume": 7.1097, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 2720.6, "high": 2744.19, "low": 2717.98, "close": 2740.9, "volume": 2.0463, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 2733.25, "high": 2773.63, "low": 2733.25, "close": 2773.63, "volume": 50.4417, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 2770.7, "high": 2771.03, "low": 2737.47, "close": 2742.03, "volume": 0.4607, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 2747.36, "high": 2748.41, "low": 2738.45, "close": 2743.12, "volume": 30.8936, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 2742.87, "high": 2747.74, "low": 2717.62, "close": 2720.86, "volume": 11.155, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 2719.07, "high": 2736.36, "low": 2719.07, "close": 2736.36, "volume": 188.8876, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 2737.07, "high": 2737.07, "low": 2710.01, "close": 2710.01, "volume": 1.127, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 2712.7, "high": 2720.01, "low": 2708.01, "close": 2712.35, "volume": 5.9541, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 2710.49, "high": 2713.35, "low": 2692.78, "close": 2702.78, "volume": 5.2049, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 2699.91, "high": 2703.92, "low": 2676.38, "close": 2678.18, "volume": 2.7505, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 2676.65, "high": 2676.65, "low": 2654.44, "close": 2665.24, "volume": 1.0375, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 2660.26, "high": 2676.55, "low": 2659.33, "close": 2671.97, "volume": 0.1168, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 2668.84, "high": 2673.64, "low": 2655.43, "close": 2667.05, "volume": 0.4053, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 2669.21, "high": 2692.74, "low": 2665.34, "close": 2692.74, "volume": 19.1867, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 2697.37, "high": 2702.46, "low": 2692.73, "close": 2693.43, "volume": 6.7452, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 2692.73, "high": 2692.73, "low": 2678.62, "close": 2681.19, "volume": 0.1377, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 2680.2, "high": 2707.05, "low": 2679.77, "close": 2698.24, "volume": 2.7675, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 2699.07, "high": 2704.84, "low": 2690.91, "close": 2704.84, "volume": 0.6781, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 2700.99, "high": 2720.58, "low": 2676.37, "close": 2692.29, "volume": 24.68, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 2681.73, "high": 2688.98, "low": 2662.45, "close": 2672.31, "volume": 1.6458, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 2674.06, "high": 2681.94, "low": 2633.8, "close": 2635.33, "volume": 40.9796, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 2639.14, "high": 2643.89, "low": 2609.12, "close": 2623.04, "volume": 39.381, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 2623.01, "high": 2642.09, "low": 2611.0, "close": 2634.28, "volume": 16.1576, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 2634.28, "high": 2659.25, "low": 2618.53, "close": 2635.39, "volume": 82.3728, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 2631.0, "high": 2640.55, "low": 2619.98, "close": 2632.6, "volume": 9.2079, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 2633.59, "high": 2657.27, "low": 2633.59, "close": 2644.14, "volume": 9.9896, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 2654.32, "high": 2665.91, "low": 2650.59, "close": 2657.89, "volume": 20.6882, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 2657.88, "high": 2671.26, "low": 2657.88, "close": 2671.26, "volume": 0.7275, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 2670.41, "high": 2677.56, "low": 2667.09, "close": 2674.45, "volume": 1.5808, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 2670.91, "high": 2670.91, "low": 2656.43, "close": 2666.55, "volume": 40.5042, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 2668.67, "high": 2699.14, "low": 2668.67, "close": 2692.29, "volume": 5.8318, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 2687.35, "high": 2694.01, "low": 2675.04, "close": 2692.27, "volume": 78.2295, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 2694.14, "high": 2694.14, "low": 2669.94, "close": 2669.94, "volume": 44.6502, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 2673.13, "high": 2695.0, "low": 2671.22, "close": 2687.08, "volume": 0.4561, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 2689.2, "high": 2703.52, "low": 2686.2, "close": 2703.52, "volume": 37.1219, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 2702.99, "high": 2714.96, "low": 2700.96, "close": 2709.39, "volume": 2.5433, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 2710.41, "high": 2723.29, "low": 2707.05, "close": 2707.05, "volume": 6.2389, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 2707.69, "high": 2727.48, "low": 2707.69, "close": 2724.43, "volume": 5.3329, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 2728.18, "high": 2733.99, "low": 2721.24, "close": 2721.99, "volume": 1.2887, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 2725.91, "high": 2733.38, "low": 2725.58, "close": 2727.25, "volume": 1.0184, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 2727.25, "high": 2727.25, "low": 2705.43, "close": 2705.43, "volume": 4.9028, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 2711.13, "high": 2717.1, "low": 2711.13, "close": 2712.96, "volume": 1.7571, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 2718.54, "high": 2729.58, "low": 2690.0, "close": 2693.2, "volume": 39.7586, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 2692.29, "high": 2708.81, "low": 2678.95, "close": 2696.23, "volume": 2.407, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 2699.3, "high": 2718.61, "low": 2699.3, "close": 2709.78, "volume": 6.8357, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 2712.05, "high": 2718.26, "low": 2702.89, "close": 2712.76, "volume": 6.2487, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 2708.55, "high": 2712.53, "low": 2697.05, "close": 2704.12, "volume": 3.7967, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 2699.55, "high": 2723.38, "low": 2696.55, "close": 2709.46, "volume": 6.9488, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 2712.94, "high": 2723.93, "low": 2712.94, "close": 2718.35, "volume": 15.3355, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 2721.59, "high": 2727.99, "low": 2708.58, "close": 2712.03, "volume": 13.0527, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 2711.17, "high": 2728.99, "low": 2711.17, "close": 2721.85, "volume": 29.776, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 2727.23, "high": 2729.43, "low": 2712.71, "close": 2715.33, "volume": 9.5552, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 2716.85, "high": 2730.28, "low": 2710.46, "close": 2728.23, "volume": 16.3131, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 2728.75, "high": 2730.43, "low": 2711.49, "close": 2716.94, "volume": 0.7946, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 2720.35, "high": 2748.48, "low": 2719.05, "close": 2740.18, "volume": 2.7659, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 2745.46, "high": 2746.43, "low": 2733.37, "close": 2743.25, "volume": 0.7933, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 2740.26, "high": 2755.61, "low": 2738.01, "close": 2739.44, "volume": 1.7955, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 2741.34, "high": 2741.34, "low": 2730.52, "close": 2730.52, "volume": 37.1056, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 2731.29, "high": 2731.64, "low": 2725.2, "close": 2729.59, "volume": 7.4066, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 2731.28, "high": 2734.55, "low": 2724.14, "close": 2732.56, "volume": 0.081, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 2731.61, "high": 2736.8, "low": 2728.33, "close": 2733.77, "volume": 1.826, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 2732.45, "high": 2733.0, "low": 2726.21, "close": 2726.42, "volume": 2.4162, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 2732.83, "high": 2743.59, "low": 2732.83, "close": 2743.59, "volume": 0.2061, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 2745.97, "high": 2746.0, "low": 2738.18, "close": 2742.18, "volume": 0.0726, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 2742.96, "high": 2745.5, "low": 2740.53, "close": 2741.99, "volume": 0.0875, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 2743.1, "high": 2746.89, "low": 2735.29, "close": 2740.61, "volume": 35.4685, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 2745.36, "high": 2768.39, "low": 2728.0, "close": 2730.2, "volume": 28.67, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 2730.86, "high": 2735.98, "low": 2710.46, "close": 2710.94, "volume": 32.3578, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 2712.18, "high": 2729.43, "low": 2709.0, "close": 2713.93, "volume": 7.6721, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 2711.24, "high": 2736.51, "low": 2711.24, "close": 2734.67, "volume": 7.2676, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 2733.83, "high": 2749.68, "low": 2733.83, "close": 2738.36, "volume": 45.3449, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 2739.86, "high": 2766.67, "low": 2736.37, "close": 2748.48, "volume": 4.2706, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 2747.07, "high": 2759.55, "low": 2747.07, "close": 2747.92, "volume": 8.979, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 2747.48, "high": 2747.48, "low": 2724.22, "close": 2726.59, "volume": 41.3206, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 2729.66, "high": 2734.98, "low": 2727.51, "close": 2730.94, "volume": 2.1739, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 2730.4, "high": 2745.69, "low": 2730.4, "close": 2742.71, "volume": 0.8868, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 2741.13, "high": 2746.69, "low": 2733.21, "close": 2733.21, "volume": 0.4667, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 2734.2, "high": 2744.55, "low": 2728.41, "close": 2742.63, "volume": 0.5153, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 2742.82, "high": 2744.92, "low": 2737.48, "close": 2737.49, "volume": 0.9416, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 2738.09, "high": 2747.54, "low": 2738.09, "close": 2745.24, "volume": 2.0064, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 2748.45, "high": 2754.22, "low": 2744.3, "close": 2749.74, "volume": 0.8042, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 2749.84, "high": 2756.58, "low": 2747.06, "close": 2756.49, "volume": 41.6065, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 2756.49, "high": 2759.92, "low": 2752.64, "close": 2759.92, "volume": 1.0839, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 2763.15, "high": 2768.74, "low": 2759.14, "close": 2759.85, "volume": 0.3569, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 2758.01, "high": 2759.8, "low": 2750.39, "close": 2751.91, "volume": 6.4461, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 2756.71, "high": 2825.83, "low": 2756.06, "close": 2776.93, "volume": 43.3328, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 2783.04, "high": 2804.21, "low": 2780.26, "close": 2798.26, "volume": 2.9932, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 2798.57, "high": 2805.35, "low": 2787.07, "close": 2790.04, "volume": 1.9528, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 2792.07, "high": 2799.95, "low": 2791.48, "close": 2795.29, "volume": 0.8456, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 2801.58, "high": 2840.0, "low": 2801.58, "close": 2832.73, "volume": 31.1151, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 2831.7, "high": 2832.4, "low": 2782.8, "close": 2805.98, "volume": 38.4862, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 2807.9, "high": 2829.53, "low": 2676.17, "close": 2739.78, "volume": 88.8016, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 2719.96, "high": 2766.67, "low": 2693.39, "close": 2735.19, "volume": 82.6978, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 2734.26, "high": 2742.1, "low": 2656.39, "close": 2678.2, "volume": 15.5506, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 2669.37, "high": 2689.13, "low": 2663.37, "close": 2682.99, "volume": 1.7423, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 2680.48, "high": 2680.48, "low": 2626.18, "close": 2643.54, "volume": 13.0624, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 2641.69, "high": 2659.6, "low": 2628.93, "close": 2632.02, "volume": 22.364, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 2639.69, "high": 2647.1, "low": 2618.75, "close": 2644.7, "volume": 4.3583, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 2637.93, "high": 2658.9, "low": 2636.73, "close": 2649.58, "volume": 0.4734, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 2643.04, "high": 2661.56, "low": 2635.75, "close": 2658.39, "volume": 4.9823, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 2662.53, "high": 2680.61, "low": 2658.82, "close": 2680.61, "volume": 1.6598, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 2681.62, "high": 2687.22, "low": 2678.43, "close": 2680.98, "volume": 6.1073, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 2679.37, "high": 2684.28, "low": 2670.42, "close": 2682.14, "volume": 4.1141, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 2680.63, "high": 2681.31, "low": 2671.42, "close": 2676.1, "volume": 0.8082, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 2676.08, "high": 2685.65, "low": 2676.0, "close": 2680.23, "volume": 6.8157, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 2683.0, "high": 2693.78, "low": 2676.13, "close": 2689.13, "volume": 2.2464, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 2693.8, "high": 2693.8, "low": 2685.88, "close": 2685.88, "volume": 0.0103, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 2691.25, "high": 2694.58, "low": 2686.17, "close": 2686.17, "volume": 0.1921, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 2685.09, "high": 2692.76, "low": 2679.76, "close": 2690.43, "volume": 0.135, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 2694.6, "high": 2716.3, "low": 2694.01, "close": 2716.3, "volume": 24.1521, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 2715.13, "high": 2751.1, "low": 2713.24, "close": 2730.0, "volume": 59.1329, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 2732.42, "high": 2739.9, "low": 2732.42, "close": 2734.68, "volume": 0.0705, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 2738.0, "high": 2741.45, "low": 2728.45, "close": 2737.98, "volume": 3.3674, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 2742.56, "high": 2743.53, "low": 2722.25, "close": 2722.25, "volume": 2.1856, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 2728.67, "high": 2741.26, "low": 2728.67, "close": 2741.26, "volume": 0.9448, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 2739.46, "high": 2780.58, "low": 2739.44, "close": 2770.79, "volume": 25.5403, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 2771.62, "high": 2792.81, "low": 2771.62, "close": 2773.2, "volume": 7.4589, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 2780.59, "high": 2795.63, "low": 2780.59, "close": 2787.75, "volume": 2.4691, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 2786.01, "high": 2790.34, "low": 2756.82, "close": 2762.63, "volume": 4.3491, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 2763.29, "high": 2768.63, "low": 2761.49, "close": 2768.63, "volume": 0.6066, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 2768.63, "high": 2775.31, "low": 2759.68, "close": 2770.63, "volume": 2.6301, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 2772.3, "high": 2777.05, "low": 2763.58, "close": 2765.52, "volume": 6.7137, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 2768.77, "high": 2771.29, "low": 2762.39, "close": 2767.1, "volume": 31.8661, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 2768.0, "high": 2770.2, "low": 2761.27, "close": 2762.49, "volume": 4.1213, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 2762.31, "high": 2772.51, "low": 2754.92, "close": 2769.53, "volume": 3.6171, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 2769.63, "high": 2776.07, "low": 2758.56, "close": 2764.35, "volume": 1.1667, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 2761.31, "high": 2764.57, "low": 2747.81, "close": 2747.81, "volume": 0.3867, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 2746.34, "high": 2758.36, "low": 2746.13, "close": 2750.14, "volume": 8.1674, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 2752.34, "high": 2763.05, "low": 2747.41, "close": 2763.05, "volume": 2.4999, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 2764.09, "high": 2787.07, "low": 2761.49, "close": 2782.22, "volume": 4.3026, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 2776.83, "high": 2794.31, "low": 2776.83, "close": 2784.23, "volume": 4.4417, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 2792.64, "high": 2827.57, "low": 2790.71, "close": 2825.63, "volume": 40.0338, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 2825.56, "high": 2829.77, "low": 2802.58, "close": 2806.69, "volume": 8.1826, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 2807.76, "high": 2809.76, "low": 2795.44, "close": 2802.94, "volume": 9.7128, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 2809.74, "high": 2809.74, "low": 2801.34, "close": 2801.88, "volume": 5.0242, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 2808.15, "high": 2808.15, "low": 2785.39, "close": 2795.26, "volume": 1.5276, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 2798.41, "high": 2802.78, "low": 2783.98, "close": 2785.26, "volume": 4.3617, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 2792.64, "high": 2822.81, "low": 2792.64, "close": 2808.41, "volume": 3.1325, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 2811.83, "high": 2815.21, "low": 2786.03, "close": 2794.33, "volume": 8.3979, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 2791.59, "high": 2804.77, "low": 2774.54, "close": 2781.81, "volume": 46.4726, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 2788.1, "high": 2814.66, "low": 2785.7, "close": 2812.64, "volume": 19.899, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 2807.77, "high": 2819.99, "low": 2802.53, "close": 2812.3, "volume": 1.2209, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 2815.25, "high": 2820.0, "low": 2807.08, "close": 2807.08, "volume": 1.4811, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 2808.83, "high": 2814.42, "low": 2807.83, "close": 2808.51, "volume": 0.4357, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 2807.74, "high": 2807.74, "low": 2794.77, "close": 2803.71, "volume": 2.4275, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 2801.37, "high": 2808.68, "low": 2799.0, "close": 2807.63, "volume": 9.6691, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 2807.01, "high": 2808.83, "low": 2786.58, "close": 2808.72, "volume": 75.6066, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 2808.71, "high": 2852.5, "low": 2808.71, "close": 2820.79, "volume": 65.2695, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 2825.72, "high": 2834.15, "low": 2805.61, "close": 2806.64, "volume": 8.5179, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 2806.51, "high": 2811.29, "low": 2784.43, "close": 2788.66, "volume": 34.6001, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 2790.19, "high": 2794.28, "low": 2774.77, "close": 2779.25, "volume": 4.1106, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 2777.09, "high": 2777.09, "low": 2712.21, "close": 2718.1, "volume": 37.6512, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 2716.2, "high": 2719.64, "low": 2694.54, "close": 2702.7, "volume": 37.1286, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 2702.56, "high": 2730.65, "low": 2698.2, "close": 2730.65, "volume": 17.1754, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 2731.42, "high": 2733.38, "low": 2715.64, "close": 2729.19, "volume": 0.5802, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 2729.72, "high": 2734.66, "low": 2719.08, "close": 2722.67, "volume": 0.2162, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 2718.1, "high": 2719.16, "low": 2679.71, "close": 2682.46, "volume": 39.5756, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 2686.33, "high": 2709.59, "low": 2686.33, "close": 2700.96, "volume": 0.752, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 2696.68, "high": 2696.68, "low": 2666.0, "close": 2680.89, "volume": 32.4116, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 2682.58, "high": 2689.96, "low": 2680.06, "close": 2688.59, "volume": 3.772, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 2689.39, "high": 2689.39, "low": 2682.01, "close": 2682.01, "volume": 0.3769, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 2677.57, "high": 2694.21, "low": 2669.13, "close": 2675.82, "volume": 22.6275, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 2677.81, "high": 2684.61, "low": 2654.4, "close": 2654.74, "volume": 29.402, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 2657.74, "high": 2675.83, "low": 2637.09, "close": 2656.56, "volume": 28.435, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 2653.9, "high": 2674.44, "low": 2653.58, "close": 2659.38, "volume": 3.9649, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 2660.65, "high": 2678.97, "low": 2657.34, "close": 2663.59, "volume": 2.9764, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 2662.93, "high": 2668.5, "low": 2649.15, "close": 2650.0, "volume": 2.0242, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 2655.53, "high": 2659.56, "low": 2622.58, "close": 2639.93, "volume": 9.9357, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 2642.81, "high": 2662.91, "low": 2641.61, "close": 2642.51, "volume": 1.8311, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 2640.47, "high": 2656.91, "low": 2629.38, "close": 2636.64, "volume": 6.7861, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 2635.52, "high": 2635.52, "low": 2500.01, "close": 2540.05, "volume": 74.4428, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 2500.01, "high": 2546.16, "low": 2475.31, "close": 2510.86, "volume": 26.8923, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 2523.27, "high": 2526.27, "low": 2460.86, "close": 2500.91, "volume": 14.4566, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 2505.71, "high": 2514.1, "low": 2470.02, "close": 2497.44, "volume": 37.2029, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 2495.29, "high": 2522.68, "low": 2478.15, "close": 2522.68, "volume": 11.7632, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 2510.48, "high": 2515.41, "low": 2490.2, "close": 2498.8, "volume": 6.6389, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 2495.11, "high": 2501.55, "low": 2483.29, "close": 2492.18, "volume": 10.0845, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 2487.86, "high": 2512.12, "low": 2487.85, "close": 2502.99, "volume": 2.7763, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 2504.71, "high": 2504.71, "low": 2478.84, "close": 2478.97, "volume": 4.1932, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 2479.4, "high": 2493.5, "low": 2331.03, "close": 2370.0, "volume": 93.8381, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 2379.12, "high": 2413.99, "low": 2368.0, "close": 2401.02, "volume": 3.0473, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 2398.32, "high": 2403.61, "low": 2382.17, "close": 2385.09, "volume": 2.5555, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 2386.09, "high": 2408.3, "low": 2360.59, "close": 2402.62, "volume": 10.7092, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 2395.32, "high": 2437.4, "low": 2372.74, "close": 2437.4, "volume": 5.9567, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 2430.0, "high": 2447.46, "low": 2423.0, "close": 2428.8, "volume": 50.2315, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 2429.94, "high": 2439.29, "low": 2416.21, "close": 2426.58, "volume": 2.2463, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 2416.21, "high": 2425.5, "low": 2367.65, "close": 2383.3, "volume": 34.2772, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 2379.58, "high": 2427.12, "low": 2364.54, "close": 2410.47, "volume": 24.5357, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 2421.29, "high": 2431.61, "low": 2386.52, "close": 2420.47, "volume": 11.2303, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 2419.42, "high": 2441.66, "low": 2414.94, "close": 2418.05, "volume": 13.7461, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 2423.18, "high": 2435.86, "low": 2413.78, "close": 2428.79, "volume": 16.307, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 2423.99, "high": 2470.16, "low": 2416.21, "close": 2470.16, "volume": 50.7105, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 2470.5, "high": 2513.31, "low": 2460.95, "close": 2497.56, "volume": 5.5502, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 2489.57, "high": 2512.37, "low": 2483.73, "close": 2511.64, "volume": 9.3844, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 2513.79, "high": 2531.54, "low": 2502.98, "close": 2508.99, "volume": 6.4126, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 2510.32, "high": 2521.86, "low": 2495.13, "close": 2495.13, "volume": 3.4898, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 2497.7, "high": 2497.7, "low": 2473.94, "close": 2480.06, "volume": 9.4088, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 2475.92, "high": 2489.57, "low": 2474.46, "close": 2484.94, "volume": 7.4426, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 2484.01, "high": 2502.59, "low": 2476.78, "close": 2499.07, "volume": 25.5616, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 2499.07, "high": 2507.53, "low": 2489.57, "close": 2492.3, "volume": 23.4457, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 2492.94, "high": 2498.9, "low": 2487.5, "close": 2494.9, "volume": 2.5583, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 2486.35, "high": 2494.53, "low": 2477.2, "close": 2477.2, "volume": 21.7927, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 2476.33, "high": 2499.67, "low": 2476.33, "close": 2499.67, "volume": 5.1945, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 2499.67, "high": 2504.6, "low": 2478.47, "close": 2487.05, "volume": 1.586, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 2478.03, "high": 2478.03, "low": 2459.96, "close": 2468.1, "volume": 32.7597, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 2472.69, "high": 2492.54, "low": 2470.19, "close": 2488.29, "volume": 1.1432, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 2490.9, "high": 2494.76, "low": 2481.01, "close": 2494.76, "volume": 0.3248, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 2492.04, "high": 2492.71, "low": 2464.52, "close": 2464.52, "volume": 0.4851, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 2464.89, "high": 2464.89, "low": 2425.41, "close": 2431.53, "volume": 15.9248, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 2434.19, "high": 2438.49, "low": 2413.0, "close": 2419.79, "volume": 42.9439, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 2419.74, "high": 2434.93, "low": 2374.36, "close": 2434.93, "volume": 11.8544, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 2437.02, "high": 2459.96, "low": 2429.55, "close": 2431.32, "volume": 5.1228, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 2430.13, "high": 2434.53, "low": 2394.31, "close": 2404.21, "volume": 5.2994, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 2406.26, "high": 2407.74, "low": 2360.0, "close": 2360.77, "volume": 11.3021, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 2370.08, "high": 2379.91, "low": 2274.68, "close": 2285.0, "volume": 39.3936, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 2299.02, "high": 2309.52, "low": 2280.0, "close": 2302.38, "volume": 7.5677, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 2307.47, "high": 2337.42, "low": 2258.55, "close": 2336.75, "volume": 13.6627, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 2329.04, "high": 2351.14, "low": 2307.2, "close": 2340.0, "volume": 107.1187, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 2340.41, "high": 2382.91, "low": 2340.41, "close": 2350.11, "volume": 7.6271, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 2352.67, "high": 2355.8, "low": 2328.01, "close": 2329.32, "volume": 13.0252, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 2336.95, "high": 2347.93, "low": 2322.27, "close": 2339.92, "volume": 4.5104, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 2337.47, "high": 2363.34, "low": 2318.83, "close": 2344.5, "volume": 5.4405, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 2341.54, "high": 2368.21, "low": 2331.03, "close": 2332.61, "volume": 9.0625, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 2335.42, "high": 2345.93, "low": 2326.14, "close": 2344.99, "volume": 81.9432, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 2338.49, "high": 2344.65, "low": 2305.5, "close": 2313.95, "volume": 22.6323, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 2317.03, "high": 2343.65, "low": 2316.85, "close": 2343.65, "volume": 1.929, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 2343.65, "high": 2364.69, "low": 2340.91, "close": 2347.3, "volume": 6.0638, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 2352.73, "high": 2371.33, "low": 2352.04, "close": 2362.44, "volume": 6.2203, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 2355.62, "high": 2360.19, "low": 2349.45, "close": 2350.5, "volume": 0.0848, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 2355.47, "high": 2364.73, "low": 2354.47, "close": 2362.77, "volume": 0.16, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 2362.07, "high": 2377.6, "low": 2362.07, "close": 2377.48, "volume": 0.4843, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 2379.51, "high": 2379.53, "low": 2350.17, "close": 2354.42, "volume": 1.4373, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 2354.03, "high": 2359.52, "low": 2344.67, "close": 2351.28, "volume": 2.2827, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 2345.35, "high": 2361.88, "low": 2331.55, "close": 2340.31, "volume": 1.2854, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 2345.01, "high": 2356.94, "low": 2305.59, "close": 2305.59, "volume": 9.0027, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 2305.5, "high": 2331.3, "low": 2294.41, "close": 2327.43, "volume": 19.008, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 2327.99, "high": 2336.1, "low": 2297.54, "close": 2297.54, "volume": 2.4626, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 2297.54, "high": 2325.84, "low": 2297.54, "close": 2318.95, "volume": 1.2235, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 2326.14, "high": 2332.63, "low": 2320.01, "close": 2330.4, "volume": 3.4541, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 2321.38, "high": 2321.39, "low": 2280.68, "close": 2294.02, "volume": 6.9959, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 2295.42, "high": 2295.42, "low": 2242.86, "close": 2256.68, "volume": 16.3074, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 2259.57, "high": 2283.41, "low": 2237.73, "close": 2278.54, "volume": 60.3121, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 2280.44, "high": 2291.2, "low": 2268.81, "close": 2291.2, "volume": 3.4603, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 2291.1, "high": 2310.74, "low": 2287.02, "close": 2306.41, "volume": 2.019, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 2308.83, "high": 2313.05, "low": 2299.02, "close": 2300.48, "volume": 2.0698, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 2297.44, "high": 2300.05, "low": 2190.43, "close": 2207.31, "volume": 77.1729, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 2201.1, "high": 2229.44, "low": 2140.08, "close": 2180.11, "volume": 183.9716, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 2180.06, "high": 2195.43, "low": 2147.5, "close": 2147.5, "volume": 274.4105, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 2147.5, "high": 2153.29, "low": 2100.0, "close": 2138.01, "volume": 39.411, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 2136.32, "high": 2151.27, "low": 2104.67, "close": 2130.6, "volume": 7.3546, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 2130.97, "high": 2131.16, "low": 2081.01, "close": 2107.08, "volume": 20.4088, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 2106.44, "high": 2134.1, "low": 2093.07, "close": 2106.0, "volume": 13.7256, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 2110.57, "high": 2121.1, "low": 2080.58, "close": 2118.48, "volume": 2.1992, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 2127.17, "high": 2149.4, "low": 2117.58, "close": 2142.19, "volume": 3.5269, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 2131.95, "high": 2135.54, "low": 2115.12, "close": 2119.55, "volume": 0.7256, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 2119.28, "high": 2137.21, "low": 2119.28, "close": 2128.54, "volume": 0.6963, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 2127.79, "high": 2137.07, "low": 2106.46, "close": 2120.16, "volume": 29.9804, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 2122.91, "high": 2162.57, "low": 2120.0, "close": 2151.73, "volume": 11.4436, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 2159.5, "high": 2186.29, "low": 2142.96, "close": 2169.32, "volume": 16.3313, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 2168.16, "high": 2227.4, "low": 2168.16, "close": 2220.48, "volume": 27.4144, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 2221.46, "high": 2236.83, "low": 2208.42, "close": 2224.72, "volume": 58.2347, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 2220.46, "high": 2239.25, "low": 2208.84, "close": 2210.53, "volume": 4.4071, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 2214.36, "high": 2250.55, "low": 2195.39, "close": 2235.9, "volume": 6.4643, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 2233.79, "high": 2236.48, "low": 2222.1, "close": 2231.18, "volume": 3.4646, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 2228.65, "high": 2233.57, "low": 2201.18, "close": 2214.68, "volume": 2.1534, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 2219.25, "high": 2232.65, "low": 2212.71, "close": 2223.59, "volume": 7.8763, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 2227.53, "high": 2227.62, "low": 2210.37, "close": 2216.28, "volume": 0.3478, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 2218.17, "high": 2237.0, "low": 2216.14, "close": 2236.5, "volume": 2.8316, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 2235.63, "high": 2242.05, "low": 2215.8, "close": 2218.24, "volume": 2.4303, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 2217.64, "high": 2262.41, "low": 2216.4, "close": 2252.19, "volume": 2.0553, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 2249.26, "high": 2272.79, "low": 2241.47, "close": 2257.28, "volume": 9.6834, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 2257.52, "high": 2269.32, "low": 2251.26, "close": 2262.0, "volume": 7.2771, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 2262.02, "high": 2278.78, "low": 2257.82, "close": 2273.7, "volume": 12.9108, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 2267.24, "high": 2267.24, "low": 2254.05, "close": 2254.39, "volume": 2.5248, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 2253.58, "high": 2256.47, "low": 2232.65, "close": 2239.18, "volume": 2.9882, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 2236.79, "high": 2236.79, "low": 2225.73, "close": 2231.95, "volume": 9.2683, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 2235.28, "high": 2238.49, "low": 2230.48, "close": 2235.7, "volume": 2.3521, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 2236.64, "high": 2238.96, "low": 2230.32, "close": 2230.32, "volume": 1.0761, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 2230.08, "high": 2230.08, "low": 2202.04, "close": 2203.53, "volume": 9.8764, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 2200.8, "high": 2200.8, "low": 2176.04, "close": 2183.12, "volume": 5.1968, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 2182.78, "high": 2186.37, "low": 2172.55, "close": 2185.76, "volume": 3.3926, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 2182.09, "high": 2184.94, "low": 2143.93, "close": 2153.41, "volume": 5.9168, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 2153.12, "high": 2164.47, "low": 2151.12, "close": 2164.47, "volume": 3.5323, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 2158.71, "high": 2182.57, "low": 2158.71, "close": 2174.88, "volume": 1.6037, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 2174.88, "high": 2210.22, "low": 2170.53, "close": 2210.22, "volume": 4.0517, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 2212.1, "high": 2212.1, "low": 2192.93, "close": 2200.59, "volume": 4.0852, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 2197.72, "high": 2219.38, "low": 2197.72, "close": 2212.1, "volume": 5.6551, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 2213.74, "high": 2232.23, "low": 2211.18, "close": 2224.84, "volume": 6.8199, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 2222.37, "high": 2224.21, "low": 2218.43, "close": 2222.32, "volume": 2.9349, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 2226.48, "high": 2227.68, "low": 2211.3, "close": 2227.68, "volume": 12.0582, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 2227.68, "high": 2234.46, "low": 2213.02, "close": 2213.96, "volume": 5.3336, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 2216.56, "high": 2217.41, "low": 2195.67, "close": 2214.54, "volume": 13.488, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 2216.95, "high": 2225.05, "low": 2205.37, "close": 2217.94, "volume": 2.8013, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 2218.82, "high": 2224.31, "low": 2211.39, "close": 2220.78, "volume": 4.7574, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 2222.93, "high": 2226.64, "low": 2206.79, "close": 2208.94, "volume": 0.4929, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 2211.78, "high": 2225.41, "low": 2211.78, "close": 2225.41, "volume": 24.7124, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 2223.55, "high": 2232.65, "low": 2218.65, "close": 2226.18, "volume": 1.6348, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 2224.13, "high": 2232.3, "low": 2223.46, "close": 2226.21, "volume": 1.8858, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 2227.02, "high": 2232.11, "low": 2221.3, "close": 2230.49, "volume": 0.3795, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 2225.99, "high": 2225.99, "low": 2218.51, "close": 2221.13, "volume": 0.2632, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 2220.52, "high": 2222.61, "low": 2208.26, "close": 2211.54, "volume": 2.0042, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 2217.78, "high": 2251.99, "low": 2216.92, "close": 2239.51, "volume": 10.0142, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 2244.66, "high": 2260.1, "low": 2243.91, "close": 2245.23, "volume": 4.1753, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 2244.99, "high": 2246.21, "low": 2238.53, "close": 2245.02, "volume": 1.1686, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 2235.67, "high": 2238.53, "low": 2224.68, "close": 2232.45, "volume": 2.7986, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 2232.96, "high": 2232.96, "low": 2208.84, "close": 2210.92, "volume": 0.7748, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 2212.66, "high": 2213.65, "low": 2178.25, "close": 2198.57, "volume": 5.5692, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 2201.0, "high": 2287.16, "low": 2196.4, "close": 2227.65, "volume": 37.7291, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 2245.01, "high": 2498.26, "low": 2214.09, "close": 2448.14, "volume": 90.6998, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 2462.81, "high": 2500.28, "low": 2399.39, "close": 2478.56, "volume": 50.4264, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 2479.96, "high": 2513.31, "low": 2440.0, "close": 2478.39, "volume": 71.9644, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 2478.27, "high": 2499.33, "low": 2444.65, "close": 2497.09, "volume": 4.9056, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 2487.66, "high": 2518.2, "low": 2483.56, "close": 2511.83, "volume": 7.6495, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 2511.83, "high": 2537.22, "low": 2500.03, "close": 2526.99, "volume": 9.2919, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 2526.82, "high": 2544.42, "low": 2504.58, "close": 2544.42, "volume": 16.0911, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 2544.06, "high": 2546.38, "low": 2509.79, "close": 2520.75, "volume": 22.2213, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 2520.66, "high": 2523.55, "low": 2467.43, "close": 2469.39, "volume": 31.4758, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 2463.86, "high": 2475.66, "low": 2452.05, "close": 2462.9, "volume": 8.2358, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 2452.12, "high": 2455.01, "low": 2421.55, "close": 2439.43, "volume": 26.3181, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 2449.45, "high": 2455.35, "low": 2429.65, "close": 2442.02, "volume": 3.9094, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 2437.88, "high": 2453.58, "low": 2435.57, "close": 2444.35, "volume": 4.239, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 2446.29, "high": 2457.0, "low": 2443.5, "close": 2450.87, "volume": 13.5033, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 2445.5, "high": 2445.5, "low": 2363.43, "close": 2372.39, "volume": 29.0677, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 2376.05, "high": 2389.88, "low": 2357.62, "close": 2389.88, "volume": 6.9877, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 2387.34, "high": 2388.93, "low": 2333.24, "close": 2344.29, "volume": 7.6866, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 2339.47, "high": 2349.41, "low": 2324.18, "close": 2349.41, "volume": 4.1286, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 2344.55, "high": 2363.34, "low": 2344.55, "close": 2352.89, "volume": 4.3706, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 2360.46, "high": 2363.34, "low": 2346.16, "close": 2352.37, "volume": 4.3043, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 2359.07, "high": 2375.36, "low": 2354.63, "close": 2367.82, "volume": 8.634, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 2369.46, "high": 2387.32, "low": 2365.65, "close": 2378.12, "volume": 5.0299, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 2379.04, "high": 2379.04, "low": 2271.32, "close": 2271.32, "volume": 154.2245, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 2294.83, "high": 2307.76, "low": 2281.35, "close": 2289.57, "volume": 11.5849, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 2289.57, "high": 2295.33, "low": 2262.09, "close": 2280.43, "volume": 10.2729, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 2278.25, "high": 2294.6, "low": 2269.05, "close": 2279.61, "volume": 5.5375, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 2271.43, "high": 2273.48, "low": 2180.88, "close": 2188.73, "volume": 93.2873, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 2205.16, "high": 2208.04, "low": 2102.6, "close": 2129.51, "volume": 69.8688, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 2129.4, "high": 2138.34, "low": 2100.0, "close": 2130.59, "volume": 58.3244, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 2130.59, "high": 2145.28, "low": 2112.65, "close": 2114.87, "volume": 12.7901, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 2114.78, "high": 2171.25, "low": 2114.78, "close": 2171.25, "volume": 6.7939, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 2172.48, "high": 2172.55, "low": 2148.7, "close": 2162.45, "volume": 28.8542, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 2158.12, "high": 2165.02, "low": 2130.97, "close": 2137.56, "volume": 2.1832, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 2135.61, "high": 2135.61, "low": 2030.0, "close": 2056.55, "volume": 74.4239, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 2056.55, "high": 2080.54, "low": 2003.0, "close": 2065.42, "volume": 34.1933, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 2067.42, "high": 2090.38, "low": 2058.05, "close": 2090.38, "volume": 10.7126, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 2072.09, "high": 2092.94, "low": 2072.09, "close": 2082.88, "volume": 27.6818, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 2089.49, "high": 2118.26, "low": 2088.44, "close": 2111.24, "volume": 46.0128, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 2113.65, "high": 2113.66, "low": 2090.68, "close": 2101.47, "volume": 7.8251, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 2101.41, "high": 2102.62, "low": 2069.67, "close": 2083.77, "volume": 18.3928, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 2085.65, "high": 2105.53, "low": 2071.51, "close": 2100.03, "volume": 5.4034, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 2100.21, "high": 2111.12, "low": 2086.03, "close": 2089.45, "volume": 3.241, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 2086.75, "high": 2108.02, "low": 2081.74, "close": 2107.95, "volume": 2.9395, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 2098.47, "high": 2118.21, "low": 2095.37, "close": 2109.97, "volume": 4.3099, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 2100.13, "high": 2110.68, "low": 2085.0, "close": 2110.68, "volume": 3.9149, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 2097.08, "high": 2097.08, "low": 2054.76, "close": 2054.76, "volume": 35.1582, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 2068.18, "high": 2157.04, "low": 2045.0, "close": 2095.74, "volume": 214.6491, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 2075.0, "high": 2095.02, "low": 2029.29, "close": 2070.42, "volume": 9.9777, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 2083.3, "high": 2083.3, "low": 1990.0, "close": 2066.01, "volume": 110.2956, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 2067.59, "high": 2133.26, "low": 2059.79, "close": 2115.01, "volume": 26.5007, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 2115.54, "high": 2151.87, "low": 2114.86, "close": 2151.87, "volume": 25.8837, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 2153.39, "high": 2175.0, "low": 2144.0, "close": 2164.46, "volume": 11.7293, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 2173.91, "high": 2192.13, "low": 2139.8, "close": 2139.8, "volume": 106.224, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 2156.62, "high": 2221.56, "low": 1950.0, "close": 2188.3, "volume": 72.1613, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 2183.08, "high": 2188.26, "low": 2171.38, "close": 2171.38, "volume": 1.8031, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 2169.57, "high": 2182.4, "low": 2163.96, "close": 2175.26, "volume": 1.8028, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 2174.1, "high": 2175.26, "low": 2159.57, "close": 2166.96, "volume": 28.5426, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 2161.5, "high": 2191.35, "low": 2158.17, "close": 2184.44, "volume": 18.8163, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 2185.18, "high": 2192.86, "low": 2171.53, "close": 2180.92, "volume": 36.1021, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 2191.2, "high": 2191.2, "low": 2165.0, "close": 2180.3, "volume": 23.4156, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 2177.93, "high": 2178.56, "low": 2175.0, "close": 2177.81, "volume": 0.3072, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 2171.59, "high": 2182.1, "low": 2171.12, "close": 2181.49, "volume": 2.9575, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 2182.09, "high": 2190.55, "low": 2175.0, "close": 2185.16, "volume": 23.355, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 2187.57, "high": 2210.62, "low": 2187.57, "close": 2205.58, "volume": 34.9881, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 2211.89, "high": 2223.45, "low": 2206.67, "close": 2214.67, "volume": 16.4004, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 2212.56, "high": 2263.27, "low": 2212.56, "close": 2241.55, "volume": 64.5811, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 2241.38, "high": 2269.09, "low": 2231.29, "close": 2244.55, "volume": 9.3445, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 2243.54, "high": 2243.54, "low": 2213.87, "close": 2215.69, "volume": 7.976, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 2220.37, "high": 2232.69, "low": 2217.71, "close": 2226.35, "volume": 109.6641, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 2223.51, "high": 2226.83, "low": 2195.72, "close": 2199.95, "volume": 6.0828, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 2211.54, "high": 2211.54, "low": 2175.57, "close": 2175.57, "volume": 52.6828, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 2190.32, "high": 2200.47, "low": 2175.54, "close": 2186.73, "volume": 6.8537, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 2179.93, "high": 2195.67, "low": 2165.59, "close": 2195.67, "volume": 2.5226, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 2184.6, "high": 2220.88, "low": 2184.6, "close": 2195.55, "volume": 78.3169, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 2189.36, "high": 2205.86, "low": 2177.2, "close": 2205.86, "volume": 21.8047, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 2196.47, "high": 2221.64, "low": 2196.47, "close": 2221.42, "volume": 4.6191, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 2221.65, "high": 2232.85, "low": 2212.48, "close": 2224.56, "volume": 5.6944, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 2225.3, "high": 2241.78, "low": 2222.1, "close": 2237.47, "volume": 12.3694, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 2240.52, "high": 2240.52, "low": 2224.58, "close": 2232.45, "volume": 0.9665, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 2240.95, "high": 2249.73, "low": 2229.01, "close": 2238.45, "volume": 36.6727, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 2239.49, "high": 2256.86, "low": 2236.38, "close": 2238.01, "volume": 34.5127, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 2237.69, "high": 2285.17, "low": 2237.47, "close": 2258.76, "volume": 32.0472, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 2263.27, "high": 2290.66, "low": 2263.26, "close": 2280.75, "volume": 48.1201, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 2288.57, "high": 2292.86, "low": 2275.94, "close": 2283.09, "volume": 13.2088, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 2288.59, "high": 2306.55, "low": 2279.16, "close": 2305.75, "volume": 18.5985, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 2305.5, "high": 2318.21, "low": 2293.11, "close": 2317.5, "volume": 25.6926, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 2312.85, "high": 2312.85, "low": 2295.0, "close": 2295.0, "volume": 17.5444, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 2297.8, "high": 2297.84, "low": 2282.7, "close": 2288.46, "volume": 10.462, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 2287.54, "high": 2299.98, "low": 2287.19, "close": 2299.98, "volume": 1.0917, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 2291.35, "high": 2291.35, "low": 2279.75, "close": 2286.74, "volume": 0.9281, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 2283.52, "high": 2303.34, "low": 2283.52, "close": 2300.49, "volume": 0.2633, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 2289.57, "high": 2298.08, "low": 2289.57, "close": 2295.51, "volume": 2.6125, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 2293.03, "high": 2293.03, "low": 2263.64, "close": 2264.19, "volume": 13.6161, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 2272.13, "high": 2273.13, "low": 2247.37, "close": 2247.37, "volume": 9.7489, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 2246.79, "high": 2253.47, "low": 2210.3, "close": 2230.56, "volume": 12.1322, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 2232.08, "high": 2271.43, "low": 2232.08, "close": 2257.17, "volume": 12.0016, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 2260.0, "high": 2260.0, "low": 2222.99, "close": 2226.14, "volume": 17.7484, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 2222.1, "high": 2225.53, "low": 2180.04, "close": 2189.08, "volume": 40.9994, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 2193.88, "high": 2205.07, "low": 2193.88, "close": 2203.17, "volume": 6.4921, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 2196.66, "high": 2212.45, "low": 2183.08, "close": 2206.11, "volume": 37.0251, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 2207.88, "high": 2214.43, "low": 2197.1, "close": 2200.84, "volume": 2.8147, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 2200.87, "high": 2217.85, "low": 2199.47, "close": 2213.52, "volume": 3.8187, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 2217.29, "high": 2227.33, "low": 2200.0, "close": 2212.39, "volume": 41.2454, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 2207.76, "high": 2216.21, "low": 2204.75, "close": 2204.94, "volume": 2.3336, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 2204.8, "high": 2226.01, "low": 2108.12, "close": 2125.12, "volume": 74.1821, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 2111.5, "high": 2189.01, "low": 2111.5, "close": 2176.2, "volume": 56.3473, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 2178.14, "high": 2182.57, "low": 2157.19, "close": 2157.19, "volume": 34.4961, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 2156.67, "high": 2164.72, "low": 2147.37, "close": 2150.17, "volume": 25.2841, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 2147.37, "high": 2162.94, "low": 2145.13, "close": 2159.84, "volume": 0.5169, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 2159.91, "high": 2182.17, "low": 2159.63, "close": 2180.25, "volume": 6.6912, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 2179.55, "high": 2183.44, "low": 2166.23, "close": 2183.44, "volume": 13.9096, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 2181.56, "high": 2190.84, "low": 2181.56, "close": 2188.45, "volume": 1.0259, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 2191.47, "high": 2191.47, "low": 2181.46, "close": 2187.99, "volume": 3.1481, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 2191.12, "high": 2208.84, "low": 2190.6, "close": 2195.67, "volume": 3.2908, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 2194.74, "high": 2195.88, "low": 2188.55, "close": 2193.76, "volume": 0.5714, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 2195.6, "high": 2202.53, "low": 2192.38, "close": 2192.38, "volume": 14.4833, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 2197.27, "high": 2198.5, "low": 2167.86, "close": 2176.01, "volume": 3.3945, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 2178.47, "high": 2221.89, "low": 2178.47, "close": 2195.19, "volume": 34.9489, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 2193.5, "high": 2256.97, "low": 2179.46, "close": 2221.5, "volume": 22.5981, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 2222.0, "high": 2235.67, "low": 2183.08, "close": 2207.48, "volume": 22.8526, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 2210.91, "high": 2210.91, "low": 2147.84, "close": 2157.2, "volume": 61.1998, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 2165.03, "high": 2182.57, "low": 2143.8, "close": 2169.53, "volume": 2.0181, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 2169.37, "high": 2199.21, "low": 2169.32, "close": 2196.53, "volume": 52.4224, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 2196.53, "high": 2199.51, "low": 2164.69, "close": 2179.03, "volume": 3.9725, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 2174.75, "high": 2187.32, "low": 2149.77, "close": 2161.61, "volume": 3.3763, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 2161.61, "high": 2161.76, "low": 2117.76, "close": 2134.94, "volume": 10.8895, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 2136.14, "high": 2151.5, "low": 2121.66, "close": 2144.32, "volume": 7.6256, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 2144.3, "high": 2144.3, "low": 2117.43, "close": 2140.51, "volume": 2.5926, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 2139.05, "high": 2148.47, "low": 2130.49, "close": 2148.47, "volume": 3.2937, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 2151.91, "high": 2155.0, "low": 2107.9, "close": 2129.44, "volume": 2.7787, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 2131.71, "high": 2143.76, "low": 2129.59, "close": 2143.76, "volume": 4.9654, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 2144.6, "high": 2144.6, "low": 2127.45, "close": 2138.49, "volume": 0.3352, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 2138.49, "high": 2151.82, "low": 2134.55, "close": 2151.82, "volume": 3.8088, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 2150.45, "high": 2150.45, "low": 2136.19, "close": 2137.76, "volume": 1.0346, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 2143.94, "high": 2143.94, "low": 2137.78, "close": 2138.08, "volume": 0.5051, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 2140.24, "high": 2146.71, "low": 2134.65, "close": 2134.65, "volume": 3.5708, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 2136.49, "high": 2141.51, "low": 2128.54, "close": 2128.54, "volume": 0.7702, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 2129.17, "high": 2140.87, "low": 2128.52, "close": 2128.52, "volume": 0.1385, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 2130.68, "high": 2139.54, "low": 2130.68, "close": 2138.87, "volume": 0.0381, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 2139.68, "high": 2139.68, "low": 2129.55, "close": 2136.26, "volume": 9.1554, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 2141.46, "high": 2171.43, "low": 2137.91, "close": 2171.43, "volume": 3.1823, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 2169.81, "high": 2195.67, "low": 2169.55, "close": 2193.29, "volume": 3.6883, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 2191.41, "high": 2194.53, "low": 2178.8, "close": 2178.8, "volume": 0.1949, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 2177.54, "high": 2186.28, "low": 2171.07, "close": 2183.0, "volume": 0.5876, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 2179.76, "high": 2195.67, "low": 2160.98, "close": 2188.09, "volume": 19.4462, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 2191.06, "high": 2215.39, "low": 2180.22, "close": 2201.49, "volume": 8.3009, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 2199.67, "high": 2210.03, "low": 2196.62, "close": 2210.03, "volume": 3.3804, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 2209.17, "high": 2232.36, "low": 2209.17, "close": 2226.34, "volume": 4.7719, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 2226.01, "high": 2226.01, "low": 2216.01, "close": 2217.32, "volume": 1.0631, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 2212.11, "high": 2224.15, "low": 2211.48, "close": 2215.0, "volume": 31.4117, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 2215.0, "high": 2217.16, "low": 2200.0, "close": 2204.66, "volume": 67.2226, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 2207.31, "high": 2207.31, "low": 2197.06, "close": 2202.15, "volume": 5.1711, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 2199.22, "high": 2210.33, "low": 2199.22, "close": 2206.55, "volume": 4.7591, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 2207.63, "high": 2209.43, "low": 2190.01, "close": 2193.6, "volume": 5.802, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 2193.78, "high": 2193.8, "low": 2180.89, "close": 2183.45, "volume": 34.218, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 2182.5, "high": 2186.75, "low": 2178.95, "close": 2186.75, "volume": 52.7679, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 2186.32, "high": 2189.44, "low": 2185.28, "close": 2189.44, "volume": 0.0376, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 2184.89, "high": 2194.74, "low": 2181.93, "close": 2183.55, "volume": 2.9029, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 2183.65, "high": 2184.05, "low": 2174.75, "close": 2180.84, "volume": 0.2631, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 2182.34, "high": 2187.53, "low": 2182.08, "close": 2184.03, "volume": 1.4495, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 2184.87, "high": 2186.6, "low": 2177.54, "close": 2177.54, "volume": 0.0777, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 2175.59, "high": 2178.82, "low": 2162.04, "close": 2162.04, "volume": 32.042, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 2163.49, "high": 2167.97, "low": 2130.0, "close": 2134.95, "volume": 6.8778, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 2137.61, "high": 2143.61, "low": 2133.45, "close": 2143.48, "volume": 0.4894, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 2139.8, "high": 2146.11, "low": 2135.56, "close": 2141.42, "volume": 5.5323, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 2141.41, "high": 2143.43, "low": 2107.2, "close": 2107.2, "volume": 18.7398, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 2105.72, "high": 2122.44, "low": 2099.65, "close": 2114.54, "volume": 8.8183, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 2119.27, "high": 2121.6, "low": 2089.27, "close": 2094.63, "volume": 61.9976, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 2098.87, "high": 2106.46, "low": 2045.84, "close": 2055.38, "volume": 26.7406, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 2044.82, "high": 2053.55, "low": 2013.83, "close": 2013.83, "volume": 7.3033, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 2022.33, "high": 2037.66, "low": 2000.0, "close": 2025.37, "volume": 27.7711, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 2020.99, "high": 2047.21, "low": 2019.85, "close": 2040.16, "volume": 8.3091, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 2043.13, "high": 2054.51, "low": 2042.15, "close": 2043.56, "volume": 1.6083, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 2049.95, "high": 2049.95, "low": 2018.93, "close": 2024.32, "volume": 14.8889, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 2026.98, "high": 2026.98, "low": 2008.04, "close": 2008.04, "volume": 2.742, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 2008.89, "high": 2026.25, "low": 1992.41, "close": 2015.68, "volume": 11.5575, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 2017.32, "high": 2042.57, "low": 2000.21, "close": 2040.44, "volume": 12.2693, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 2035.51, "high": 2053.16, "low": 2032.22, "close": 2041.87, "volume": 19.8129, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 2048.05, "high": 2069.01, "low": 2036.92, "close": 2056.5, "volume": 12.8566, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 2057.06, "high": 2063.99, "low": 2044.81, "close": 2056.91, "volume": 5.5673, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 2063.44, "high": 2073.55, "low": 2063.44, "close": 2066.54, "volume": 3.4678, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 2072.44, "high": 2072.44, "low": 2062.49, "close": 2062.49, "volume": 0.6914, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 2062.49, "high": 2065.46, "low": 2054.97, "close": 2061.91, "volume": 3.9304, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 2068.18, "high": 2078.58, "low": 2063.77, "close": 2072.46, "volume": 5.0272, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 2070.54, "high": 2070.55, "low": 2050.0, "close": 2060.24, "volume": 7.8406, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 2067.46, "high": 2151.77, "low": 2067.46, "close": 2099.46, "volume": 69.5351, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 2101.98, "high": 2105.63, "low": 2078.09, "close": 2097.42, "volume": 1.2642, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 2101.19, "high": 2136.94, "low": 2100.46, "close": 2136.94, "volume": 9.5098, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 2126.55, "high": 2132.2, "low": 2107.2, "close": 2124.47, "volume": 1.4136, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 2124.03, "high": 2128.37, "low": 2077.68, "close": 2084.81, "volume": 8.5421, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 2083.54, "high": 2083.54, "low": 1998.5, "close": 2016.96, "volume": 130.6464, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 2017.17, "high": 2042.23, "low": 2011.51, "close": 2025.84, "volume": 17.7871, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 2021.52, "high": 2021.52, "low": 2001.44, "close": 2010.16, "volume": 29.9117, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 2001.49, "high": 2003.97, "low": 1910.0, "close": 1919.46, "volume": 74.3248, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 1917.09, "high": 1938.57, "low": 1816.93, "close": 1816.93, "volume": 53.6808, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 1830.87, "high": 1880.75, "low": 1812.82, "close": 1867.6, "volume": 27.0966, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 1877.6, "high": 1880.17, "low": 1855.44, "close": 1874.48, "volume": 16.3333, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 1881.89, "high": 1902.13, "low": 1863.76, "close": 1885.37, "volume": 2.4629, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 1889.75, "high": 1890.39, "low": 1868.8, "close": 1890.12, "volume": 5.7111, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 1889.22, "high": 1894.47, "low": 1870.0, "close": 1870.0, "volume": 35.7733, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 1870.25, "high": 1890.14, "low": 1758.52, "close": 1802.53, "volume": 141.0968, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 1814.78, "high": 1857.11, "low": 1776.82, "close": 1857.11, "volume": 25.6121, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 1857.15, "high": 1875.92, "low": 1852.19, "close": 1862.74, "volume": 5.7556, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 1862.0, "high": 1879.97, "low": 1846.9, "close": 1846.9, "volume": 15.1664, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 1849.61, "high": 1875.72, "low": 1848.7, "close": 1869.62, "volume": 13.3742, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 1866.17, "high": 1910.27, "low": 1866.17, "close": 1897.86, "volume": 36.2232, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 1900.74, "high": 1905.45, "low": 1890.26, "close": 1892.32, "volume": 0.7494, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 1889.9, "high": 1909.34, "low": 1889.85, "close": 1902.2, "volume": 8.3946, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 1903.4, "high": 1917.89, "low": 1903.4, "close": 1908.52, "volume": 2.7653, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 1910.45, "high": 1927.77, "low": 1910.45, "close": 1920.36, "volume": 1.2437, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 1916.55, "high": 1926.65, "low": 1916.35, "close": 1920.48, "volume": 1.4693, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 1918.25, "high": 1921.07, "low": 1908.85, "close": 1914.29, "volume": 4.1488, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 1914.44, "high": 1914.44, "low": 1893.55, "close": 1895.7, "volume": 0.7265, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 1893.58, "high": 1955.48, "low": 1870.0, "close": 1908.52, "volume": 111.3673, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 1900.76, "high": 1905.67, "low": 1841.76, "close": 1868.75, "volume": 48.4483, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 1877.75, "high": 1921.76, "low": 1870.47, "close": 1921.19, "volume": 59.073, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 1910.0, "high": 1934.4, "low": 1902.59, "close": 1920.0, "volume": 85.8813, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 1914.01, "high": 1917.79, "low": 1888.32, "close": 1901.0, "volume": 16.1437, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 1902.91, "high": 1962.86, "low": 1902.91, "close": 1958.23, "volume": 64.5868, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 1955.7, "high": 1960.35, "low": 1945.47, "close": 1956.35, "volume": 40.1483, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 1951.01, "high": 1951.47, "low": 1937.08, "close": 1943.59, "volume": 38.6998, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 1942.47, "high": 1946.23, "low": 1939.26, "close": 1945.69, "volume": 2.2278, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 1940.0, "high": 1949.43, "low": 1940.0, "close": 1947.98, "volume": 6.0963, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 1946.0, "high": 1947.75, "low": 1923.42, "close": 1931.48, "volume": 2.2756, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 1921.5, "high": 1926.43, "low": 1907.53, "close": 1913.0, "volume": 5.234, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 1910.5, "high": 1926.48, "low": 1910.5, "close": 1926.48, "volume": 4.861, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 1917.37, "high": 1920.37, "low": 1890.91, "close": 1895.6, "volume": 7.5864, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 1897.76, "high": 1897.76, "low": 1870.86, "close": 1874.62, "volume": 4.2932, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 1870.0, "high": 1872.92, "low": 1855.55, "close": 1865.34, "volume": 16.0005, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 1868.5, "high": 1879.95, "low": 1867.52, "close": 1879.66, "volume": 6.9275, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 1870.86, "high": 1875.0, "low": 1857.6, "close": 1874.96, "volume": 1.94, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 1877.89, "high": 1914.03, "low": 1877.16, "close": 1912.0, "volume": 11.954, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 1916.96, "high": 1934.4, "low": 1873.98, "close": 1932.0, "volume": 8.5659, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 1936.44, "high": 1955.0, "low": 1880.68, "close": 1897.52, "volume": 15.9304, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 1893.19, "high": 1899.39, "low": 1885.86, "close": 1899.39, "volume": 4.3503, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 1900.75, "high": 1918.4, "low": 1900.75, "close": 1918.4, "volume": 1.1253, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 1916.21, "high": 1946.28, "low": 1912.23, "close": 1933.98, "volume": 19.008, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 1923.18, "high": 1928.49, "low": 1882.52, "close": 1887.18, "volume": 75.7712, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 1892.3, "high": 1896.3, "low": 1858.41, "close": 1862.45, "volume": 23.6748, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 1863.25, "high": 1868.75, "low": 1831.04, "close": 1866.39, "volume": 16.8437, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 1870.86, "high": 1879.96, "low": 1866.06, "close": 1873.62, "volume": 6.2697, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 1879.96, "high": 1894.15, "low": 1868.75, "close": 1876.04, "volume": 6.7581, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 1874.62, "high": 1887.21, "low": 1874.25, "close": 1876.24, "volume": 0.3339, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 1880.75, "high": 1883.65, "low": 1869.27, "close": 1883.65, "volume": 10.1916, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 1883.52, "high": 1893.0, "low": 1879.73, "close": 1893.0, "volume": 0.5268, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 1895.42, "high": 1904.71, "low": 1893.0, "close": 1895.81, "volume": 1.8267, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 1900.88, "high": 1912.65, "low": 1894.04, "close": 1905.94, "volume": 66.5434, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 1905.59, "high": 1910.89, "low": 1901.84, "close": 1910.89, "volume": 2.0679, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 1907.26, "high": 1915.0, "low": 1897.02, "close": 1902.74, "volume": 3.0504, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 1897.21, "high": 1910.0, "low": 1897.06, "close": 1909.67, "volume": 3.5445, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 1909.7, "high": 1909.93, "low": 1891.09, "close": 1891.09, "volume": 7.1095, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 1890.76, "high": 1899.59, "low": 1883.1, "close": 1888.46, "volume": 1.1409, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 1888.77, "high": 1888.77, "low": 1870.86, "close": 1877.24, "volume": 0.2921, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 1877.82, "high": 1877.82, "low": 1862.95, "close": 1866.05, "volume": 0.612, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 1865.74, "high": 1871.22, "low": 1860.0, "close": 1870.01, "volume": 1.69, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 1872.17, "high": 1879.96, "low": 1871.41, "close": 1875.43, "volume": 0.9324, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 1875.78, "high": 1876.28, "low": 1855.55, "close": 1875.02, "volume": 104.6827, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 1876.19, "high": 1892.82, "low": 1876.19, "close": 1892.74, "volume": 2.2026, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 1889.92, "high": 1903.17, "low": 1868.75, "close": 1903.17, "volume": 1.0783, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 1899.1, "high": 1900.0, "low": 1889.42, "close": 1898.19, "volume": 5.778, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 1900.0, "high": 1919.1, "low": 1889.82, "close": 1889.82, "volume": 29.6796, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 1896.52, "high": 1907.33, "low": 1868.75, "close": 1868.75, "volume": 1.1677, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 1868.75, "high": 1893.84, "low": 1867.37, "close": 1883.84, "volume": 0.7938, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 1883.84, "high": 1883.84, "low": 1868.57, "close": 1870.96, "volume": 2.6956, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 1868.75, "high": 1869.79, "low": 1853.58, "close": 1857.86, "volume": 1.247, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 1853.71, "high": 1853.71, "low": 1823.69, "close": 1823.69, "volume": 81.6832, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 1833.4, "high": 1852.84, "low": 1830.06, "close": 1846.85, "volume": 183.3956, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 1852.47, "high": 1857.1, "low": 1838.43, "close": 1849.17, "volume": 1.6113, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 1850.24, "high": 1857.62, "low": 1840.1, "close": 1840.1, "volume": 27.6587, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 1845.9, "high": 1859.19, "low": 1843.34, "close": 1859.19, "volume": 67.7692, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 1860.87, "high": 1879.42, "low": 1857.39, "close": 1879.42, "volume": 196.314, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 1878.64, "high": 1879.97, "low": 1858.94, "close": 1859.01, "volume": 17.088, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 1859.34, "high": 1878.66, "low": 1859.28, "close": 1877.76, "volume": 1.0454, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 1876.47, "high": 1887.9, "low": 1870.69, "close": 1885.88, "volume": 6.2699, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 1880.36, "high": 1894.04, "low": 1880.36, "close": 1894.04, "volume": 1.0838, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 1889.56, "high": 1890.75, "low": 1884.08, "close": 1885.4, "volume": 0.9649, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 1891.48, "high": 1895.42, "low": 1887.6, "close": 1890.72, "volume": 0.68, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 1891.76, "high": 1897.64, "low": 1886.76, "close": 1896.02, "volume": 1.0459, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 1894.38, "high": 1894.38, "low": 1890.33, "close": 1892.63, "volume": 0.3729, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 1892.52, "high": 1903.56, "low": 1890.0, "close": 1897.97, "volume": 11.0326, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 1894.68, "high": 1902.63, "low": 1893.71, "close": 1897.26, "volume": 0.3471, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 1897.34, "high": 1897.91, "low": 1894.31, "close": 1897.09, "volume": 1.6599, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 1893.61, "high": 1906.28, "low": 1889.04, "close": 1900.25, "volume": 6.0498, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 1899.6, "high": 1905.79, "low": 1899.6, "close": 1903.29, "volume": 6.4607, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 1900.71, "high": 1907.42, "low": 1898.37, "close": 1898.71, "volume": 0.7853, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 1902.4, "high": 1910.93, "low": 1895.54, "close": 1910.75, "volume": 54.1759, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 1885.0, "high": 1915.0, "low": 1871.63, "close": 1915.0, "volume": 74.4643, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 1915.0, "high": 1938.47, "low": 1915.0, "close": 1922.61, "volume": 51.4363, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 1920.54, "high": 1935.0, "low": 1917.0, "close": 1934.08, "volume": 28.2312, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 1934.41, "high": 1938.97, "low": 1926.61, "close": 1933.69, "volume": 11.6489, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 1931.43, "high": 1941.88, "low": 1928.41, "close": 1935.45, "volume": 5.1311, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 1935.0, "high": 1942.37, "low": 1934.74, "close": 1935.63, "volume": 1.0728, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 1929.84, "high": 1932.57, "low": 1917.45, "close": 1924.0, "volume": 37.8527, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 1919.42, "high": 1924.79, "low": 1915.71, "close": 1920.18, "volume": 12.7637, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 1920.08, "high": 1927.84, "low": 1920.08, "close": 1927.84, "volume": 0.565, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 1927.03, "high": 1927.03, "low": 1907.04, "close": 1911.77, "volume": 2.4237, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 1911.75, "high": 1917.53, "low": 1909.22, "close": 1912.15, "volume": 0.6633, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 1913.9, "high": 1915.92, "low": 1905.13, "close": 1911.73, "volume": 0.865, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 1909.12, "high": 1916.33, "low": 1904.28, "close": 1916.33, "volume": 5.5302, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 1913.27, "high": 1923.03, "low": 1912.23, "close": 1921.62, "volume": 23.4157, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 1917.76, "high": 1932.24, "low": 1916.14, "close": 1932.24, "volume": 13.5389, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 1933.0, "high": 1933.0, "low": 1925.96, "close": 1931.82, "volume": 1.9646, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 1929.73, "high": 1930.6, "low": 1925.59, "close": 1927.7, "volume": 0.5921, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 1927.81, "high": 1927.81, "low": 1916.6, "close": 1918.67, "volume": 3.318, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 1916.31, "high": 1920.13, "low": 1914.89, "close": 1920.13, "volume": 0.4356, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 1918.35, "high": 1924.75, "low": 1917.51, "close": 1924.75, "volume": 0.0591, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 1920.05, "high": 1928.5, "low": 1920.05, "close": 1928.5, "volume": 0.156, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 1927.19, "high": 1930.47, "low": 1926.55, "close": 1930.47, "volume": 0.7188, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 1929.95, "high": 1929.95, "low": 1926.87, "close": 1926.87, "volume": 2.7747, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 1923.87, "high": 1932.43, "low": 1923.87, "close": 1932.43, "volume": 0.2107, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 1929.65, "high": 1929.65, "low": 1923.9, "close": 1928.08, "volume": 22.1001, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 1931.87, "high": 1937.48, "low": 1929.68, "close": 1934.32, "volume": 9.6975, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 1935.27, "high": 1942.77, "low": 1932.59, "close": 1941.2, "volume": 16.1176, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 1938.56, "high": 1943.85, "low": 1935.91, "close": 1940.82, "volume": 0.8713, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 1938.6, "high": 1944.41, "low": 1931.46, "close": 1933.33, "volume": 12.3793, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 1930.42, "high": 1934.28, "low": 1929.16, "close": 1934.28, "volume": 0.4355, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 1938.61, "high": 1947.5, "low": 1938.61, "close": 1941.9, "volume": 13.2573, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 1944.29, "high": 1954.0, "low": 1937.93, "close": 1951.47, "volume": 20.6299, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 1948.87, "high": 1951.37, "low": 1940.0, "close": 1941.81, "volume": 8.4789, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 1943.57, "high": 1944.73, "low": 1938.19, "close": 1941.3, "volume": 128.0438, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 1937.45, "high": 1941.15, "low": 1933.59, "close": 1933.59, "volume": 1.6999, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 1933.5, "high": 1934.77, "low": 1921.25, "close": 1921.25, "volume": 18.3663, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 1924.73, "high": 1927.03, "low": 1918.39, "close": 1921.1, "volume": 9.2026, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 1924.88, "high": 1928.85, "low": 1924.68, "close": 1925.94, "volume": 2.7288, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 1928.49, "high": 1928.85, "low": 1924.63, "close": 1927.0, "volume": 1.4769, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 1927.69, "high": 1931.92, "low": 1927.62, "close": 1928.31, "volume": 7.5436, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 1932.28, "high": 1933.76, "low": 1929.45, "close": 1932.12, "volume": 1.0827, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 1929.41, "high": 1929.41, "low": 1924.92, "close": 1927.94, "volume": 0.2067, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 1926.62, "high": 1926.62, "low": 1920.0, "close": 1923.24, "volume": 10.0982, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 1921.88, "high": 1921.88, "low": 1906.12, "close": 1911.1, "volume": 8.5386, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 1910.07, "high": 1910.07, "low": 1905.12, "close": 1907.42, "volume": 0.0283, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 1904.78, "high": 1904.78, "low": 1870.0, "close": 1872.81, "volume": 12.314, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 1877.65, "high": 1889.97, "low": 1876.01, "close": 1884.81, "volume": 86.4498, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 1883.45, "high": 1894.0, "low": 1878.15, "close": 1878.32, "volume": 9.8482, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 1881.57, "high": 1894.0, "low": 1881.27, "close": 1894.0, "volume": 44.7701, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 1894.0, "high": 1896.66, "low": 1890.85, "close": 1896.43, "volume": 42.3037, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 1895.64, "high": 1920.19, "low": 1800.0, "close": 1905.0, "volume": 119.0849, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 1906.16, "high": 1913.59, "low": 1905.0, "close": 1910.0, "volume": 9.5014, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 1908.24, "high": 1908.24, "low": 1893.5, "close": 1894.29, "volume": 25.4224, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 1892.13, "high": 1892.13, "low": 1862.77, "close": 1878.46, "volume": 74.4749, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 1883.24, "high": 1894.0, "low": 1883.24, "close": 1894.0, "volume": 78.1204, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 1894.24, "high": 1896.61, "low": 1887.58, "close": 1889.57, "volume": 24.3408, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 1889.58, "high": 1889.58, "low": 1876.23, "close": 1876.23, "volume": 26.3947, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 1876.02, "high": 1886.76, "low": 1872.0, "close": 1886.76, "volume": 21.1711, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 1887.18, "high": 1905.0, "low": 1886.86, "close": 1903.84, "volume": 16.2499, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 1903.18, "high": 1909.39, "low": 1898.0, "close": 1903.33, "volume": 9.4456, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 1905.21, "high": 1911.26, "low": 1902.32, "close": 1906.62, "volume": 1.9724, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 1910.35, "high": 1914.03, "low": 1907.02, "close": 1909.74, "volume": 0.7626, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 1910.34, "high": 1913.34, "low": 1904.9, "close": 1905.68, "volume": 0.7711, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 1901.43, "high": 1903.24, "low": 1896.59, "close": 1896.59, "volume": 0.7042, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 1899.21, "high": 1899.21, "low": 1880.19, "close": 1892.52, "volume": 2.0015, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 1896.81, "high": 1901.62, "low": 1896.81, "close": 1901.62, "volume": 0.1997, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 1899.95, "high": 1903.48, "low": 1894.99, "close": 1903.48, "volume": 0.3479, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 1904.82, "high": 1911.26, "low": 1903.46, "close": 1909.19, "volume": 1.4872, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 1909.63, "high": 1916.72, "low": 1909.63, "close": 1912.82, "volume": 0.0801, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 1910.0, "high": 1916.87, "low": 1910.0, "close": 1912.83, "volume": 0.3888, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 1916.96, "high": 1934.13, "low": 1904.22, "close": 1907.5, "volume": 12.5158, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 1906.65, "high": 1913.26, "low": 1894.0, "close": 1894.0, "volume": 101.5957, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 1896.0, "high": 1909.9, "low": 1890.0, "close": 1901.12, "volume": 29.7833, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 1897.38, "high": 1921.75, "low": 1897.35, "close": 1920.0, "volume": 6.5201, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 1920.56, "high": 1923.22, "low": 1909.09, "close": 1915.94, "volume": 4.2048, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 1914.63, "high": 1933.17, "low": 1913.79, "close": 1932.01, "volume": 18.6679, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 1933.14, "high": 1948.43, "low": 1929.9, "close": 1948.33, "volume": 20.463, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 1945.64, "high": 1950.0, "low": 1940.87, "close": 1942.54, "volume": 8.1271, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 1939.0, "high": 1939.0, "low": 1932.86, "close": 1933.04, "volume": 2.8933, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 1935.0, "high": 1946.03, "low": 1932.94, "close": 1944.24, "volume": 2.1262, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 1942.73, "high": 1942.73, "low": 1931.4, "close": 1931.4, "volume": 7.5911, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 1930.85, "high": 1930.85, "low": 1923.22, "close": 1928.27, "volume": 9.5746, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 1926.73, "high": 1930.19, "low": 1920.0, "close": 1920.0, "volume": 0.9175, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 1923.89, "high": 1923.89, "low": 1900.13, "close": 1901.75, "volume": 11.7823, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 1904.61, "high": 1915.08, "low": 1904.61, "close": 1911.04, "volume": 0.5322, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 1907.37, "high": 1908.52, "low": 1899.12, "close": 1904.58, "volume": 0.9727, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 1904.01, "high": 1906.64, "low": 1902.68, "close": 1905.12, "volume": 10.4161, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 1903.71, "high": 1909.89, "low": 1903.71, "close": 1909.89, "volume": 0.2342, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 1899.82, "high": 1901.42, "low": 1894.92, "close": 1894.92, "volume": 0.7775, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 1901.31, "high": 1907.98, "low": 1901.31, "close": 1904.45, "volume": 0.3701, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 1905.26, "high": 1910.41, "low": 1901.47, "close": 1906.62, "volume": 2.726, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 1907.47, "high": 1912.6, "low": 1902.01, "close": 1902.05, "volume": 0.3481, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 1905.57, "high": 1905.57, "low": 1888.0, "close": 1894.31, "volume": 6.1139, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 1894.92, "high": 1895.18, "low": 1890.5, "close": 1890.5, "volume": 46.846, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 1890.5, "high": 1898.63, "low": 1890.0, "close": 1893.4, "volume": 56.9074, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 1895.48, "high": 1900.52, "low": 1873.98, "close": 1877.52, "volume": 12.8161, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 1883.53, "high": 1894.74, "low": 1878.88, "close": 1890.0, "volume": 108.6444, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 1893.85, "high": 1894.91, "low": 1882.58, "close": 1882.58, "volume": 24.7728, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 1882.57, "high": 1888.19, "low": 1877.36, "close": 1886.05, "volume": 4.0314, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 1884.78, "high": 1885.15, "low": 1877.36, "close": 1878.88, "volume": 82.7154, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 1877.0, "high": 1885.14, "low": 1875.0, "close": 1885.14, "volume": 80.3929, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 1889.12, "high": 1905.26, "low": 1889.06, "close": 1902.89, "volume": 69.9306, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 1902.88, "high": 1908.74, "low": 1899.92, "close": 1905.68, "volume": 1.9676, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 1905.61, "high": 1913.95, "low": 1904.23, "close": 1910.0, "volume": 15.7487, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 1912.22, "high": 1917.52, "low": 1909.78, "close": 1917.4, "volume": 2.4483, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 1919.1, "high": 1933.17, "low": 1919.1, "close": 1928.8, "volume": 12.4968, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 1929.47, "high": 1947.89, "low": 1928.03, "close": 1944.44, "volume": 43.2458, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 1940.8, "high": 1941.03, "low": 1936.58, "close": 1939.87, "volume": 2.4845, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 1932.83, "high": 1932.86, "low": 1860.0, "close": 1932.86, "volume": 49.9713, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 1933.17, "high": 1936.67, "low": 1930.93, "close": 1936.67, "volume": 9.4312, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 1936.67, "high": 1936.8, "low": 1930.0, "close": 1932.06, "volume": 10.9, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 1933.53, "high": 1938.78, "low": 1933.53, "close": 1938.78, "volume": 3.2367, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 1938.97, "high": 1941.12, "low": 1936.17, "close": 1938.72, "volume": 5.7641, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 1936.27, "high": 1938.13, "low": 1931.45, "close": 1933.47, "volume": 3.7635, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 1935.53, "high": 1943.28, "low": 1935.46, "close": 1940.57, "volume": 2.0375, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 1943.3, "high": 1944.38, "low": 1941.71, "close": 1941.71, "volume": 10.8394, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 1945.27, "high": 1989.23, "low": 1942.97, "close": 1978.46, "volume": 143.6511, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 1974.58, "high": 2031.69, "low": 1974.58, "close": 2026.01, "volume": 61.5291, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 2025.32, "high": 2025.32, "low": 1996.26, "close": 1999.79, "volume": 25.7329, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 2009.74, "high": 2020.33, "low": 2006.45, "close": 2017.61, "volume": 104.234, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 2017.61, "high": 2038.23, "low": 2017.61, "close": 2032.03, "volume": 22.4636, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 2034.35, "high": 2053.95, "low": 2025.78, "close": 2048.76, "volume": 223.0326, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 2048.06, "high": 2048.88, "low": 2035.04, "close": 2045.25, "volume": 73.9945, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 2046.01, "high": 2046.92, "low": 2016.64, "close": 2025.53, "volume": 13.8917, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 2028.34, "high": 2057.05, "low": 1985.3, "close": 2047.43, "volume": 89.1136, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 2047.13, "high": 2047.23, "low": 2024.02, "close": 2028.66, "volume": 10.8299, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 2031.25, "high": 2040.58, "low": 2025.42, "close": 2027.6, "volume": 21.8112, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 2029.45, "high": 2041.99, "low": 2029.45, "close": 2041.99, "volume": 13.8787, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 2040.58, "high": 2052.85, "low": 2036.14, "close": 2050.26, "volume": 12.5615, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 2050.26, "high": 2064.33, "low": 2035.6, "close": 2053.88, "volume": 24.9545, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 2054.63, "high": 2064.34, "low": 2030.78, "close": 2032.59, "volume": 45.3113, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 2031.72, "high": 2040.61, "low": 2021.63, "close": 2021.63, "volume": 16.1152, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 2025.51, "high": 2033.04, "low": 2025.42, "close": 2030.36, "volume": 4.974, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 2035.21, "high": 2035.21, "low": 2022.58, "close": 2022.58, "volume": 4.8168, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 2020.45, "high": 2023.97, "low": 2019.27, "close": 2019.27, "volume": 3.4098, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 2021.11, "high": 2021.11, "low": 2013.27, "close": 2015.6, "volume": 4.3033, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 2015.6, "high": 2017.47, "low": 2008.42, "close": 2014.86, "volume": 4.9163, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 2013.18, "high": 2013.18, "low": 1997.0, "close": 2006.39, "volume": 39.9576, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 2005.24, "high": 2019.69, "low": 2000.11, "close": 2019.69, "volume": 9.3707, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 2014.83, "high": 2014.83, "low": 2004.66, "close": 2004.66, "volume": 6.6074, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 2003.63, "high": 2003.63, "low": 1860.1, "close": 1983.23, "volume": 85.4435, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 1984.76, "high": 1990.84, "low": 1984.76, "close": 1988.0, "volume": 1.9782, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 1985.18, "high": 1997.58, "low": 1984.81, "close": 1997.58, "volume": 6.3629, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 1993.14, "high": 1997.69, "low": 1979.19, "close": 1983.17, "volume": 0.3851, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 1990.96, "high": 2007.24, "low": 1990.96, "close": 2001.85, "volume": 8.1793, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 1991.0, "high": 1991.33, "low": 1964.93, "close": 1969.19, "volume": 57.0407, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 1971.82, "high": 1972.0, "low": 1954.92, "close": 1957.0, "volume": 18.2789, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 1960.22, "high": 1970.52, "low": 1957.0, "close": 1970.52, "volume": 2.2588, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 1962.83, "high": 1972.0, "low": 1962.83, "close": 1970.18, "volume": 12.2618, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 1971.99, "high": 1972.0, "low": 1965.09, "close": 1970.41, "volume": 20.3187, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 1967.52, "high": 1982.63, "low": 1967.52, "close": 1979.47, "volume": 8.6752, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 1984.52, "high": 1984.52, "low": 1970.42, "close": 1981.13, "volume": 1.3193, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 1977.87, "high": 1977.87, "low": 1967.0, "close": 1975.95, "volume": 0.993, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 1970.11, "high": 1979.81, "low": 1970.11, "close": 1979.81, "volume": 0.5026, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 1978.4, "high": 1991.45, "low": 1976.04, "close": 1991.45, "volume": 1.5246, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 1984.86, "high": 1994.04, "low": 1980.24, "close": 1987.6, "volume": 3.1796, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 1994.01, "high": 1994.03, "low": 1984.11, "close": 1987.05, "volume": 30.8325, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 1986.12, "high": 1986.12, "low": 1971.14, "close": 1971.14, "volume": 2.118, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 1978.0, "high": 1980.0, "low": 1978.0, "close": 1978.15, "volume": 1.4335, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 1978.04, "high": 1980.0, "low": 1967.48, "close": 1973.34, "volume": 3.6183, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 1974.8, "high": 1977.07, "low": 1967.25, "close": 1970.56, "volume": 0.0222, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 1973.36, "high": 1976.9, "low": 1967.76, "close": 1976.9, "volume": 0.097, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 1979.01, "high": 1979.01, "low": 1964.72, "close": 1972.95, "volume": 0.2407, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 1967.64, "high": 1974.07, "low": 1967.64, "close": 1970.89, "volume": 0.1582, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 1968.25, "high": 1968.25, "low": 1957.0, "close": 1966.29, "volume": 3.5838, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 1962.93, "high": 1966.52, "low": 1961.94, "close": 1966.52, "volume": 0.5415, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 1966.52, "high": 1970.79, "low": 1939.04, "close": 1949.27, "volume": 25.1244, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 1944.7, "high": 1952.47, "low": 1938.78, "close": 1948.75, "volume": 8.2804, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 1948.54, "high": 1952.89, "low": 1942.07, "close": 1949.8, "volume": 12.4279, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 1954.93, "high": 1956.41, "low": 1948.42, "close": 1952.95, "volume": 1.5033, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 1948.09, "high": 1966.64, "low": 1947.53, "close": 1963.41, "volume": 74.7498, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 1964.42, "high": 1970.0, "low": 1960.42, "close": 1966.73, "volume": 118.5376, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 1966.7, "high": 1973.0, "low": 1960.55, "close": 1968.97, "volume": 129.8909, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 1966.16, "high": 1974.49, "low": 1960.65, "close": 1973.34, "volume": 19.3691, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 1973.07, "high": 1975.18, "low": 1972.26, "close": 1974.82, "volume": 0.8203, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 1974.01, "high": 1979.63, "low": 1974.01, "close": 1978.48, "volume": 0.5181, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 1969.05, "high": 1972.2, "low": 1962.13, "close": 1966.44, "volume": 2.4107, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 1968.32, "high": 1968.32, "low": 1964.24, "close": 1964.83, "volume": 0.4157, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 1965.2, "high": 1980.0, "low": 1964.66, "close": 1980.0, "volume": 2.8279, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 1980.0, "high": 1985.52, "low": 1973.43, "close": 1974.67, "volume": 14.4195, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 1979.69, "high": 1985.49, "low": 1977.99, "close": 1982.47, "volume": 0.8656, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 1980.0, "high": 1984.99, "low": 1980.0, "close": 1984.99, "volume": 1.0428, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 1985.53, "high": 1989.19, "low": 1984.64, "close": 1987.23, "volume": 1.2657, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 1988.13, "high": 1988.13, "low": 1985.02, "close": 1986.49, "volume": 0.2253, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 1990.0, "high": 1990.0, "low": 1987.06, "close": 1988.99, "volume": 2.6245, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 1989.02, "high": 1989.02, "low": 1985.34, "close": 1985.34, "volume": 0.0357, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 1984.23, "high": 1986.55, "low": 1984.23, "close": 1986.39, "volume": 0.4625, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 1989.55, "high": 2005.17, "low": 1989.55, "close": 2000.87, "volume": 26.9084, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 1995.23, "high": 1997.77, "low": 1994.58, "close": 1994.58, "volume": 0.0543, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 1991.79, "high": 1991.79, "low": 1986.66, "close": 1988.66, "volume": 0.5794, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 1990.44, "high": 1995.2, "low": 1988.8, "close": 1995.2, "volume": 0.672, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 1993.78, "high": 1995.8, "low": 1985.57, "close": 1991.4, "volume": 1.6612, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 1989.9, "high": 1990.97, "low": 1984.22, "close": 1984.22, "volume": 0.5454, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 1981.99, "high": 1986.51, "low": 1981.42, "close": 1986.51, "volume": 1.1097, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 1984.08, "high": 1985.51, "low": 1983.58, "close": 1985.51, "volume": 1.1571, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 1986.9, "high": 1992.62, "low": 1986.9, "close": 1990.93, "volume": 0.0808, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 1991.38, "high": 1997.3, "low": 1991.07, "close": 1996.01, "volume": 0.5467, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 1996.9, "high": 1996.9, "low": 1993.42, "close": 1994.39, "volume": 0.725, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 1997.54, "high": 2000.87, "low": 1993.96, "close": 1993.96, "volume": 0.643, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 1993.44, "high": 1993.44, "low": 1986.62, "close": 1986.86, "volume": 3.3875, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 1986.15, "high": 1988.05, "low": 1984.51, "close": 1985.28, "volume": 0.644, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 1984.41, "high": 1984.69, "low": 1975.25, "close": 1980.49, "volume": 5.7675, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 1979.23, "high": 1984.93, "low": 1979.23, "close": 1984.93, "volume": 20.2386, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 1983.16, "high": 1995.98, "low": 1983.15, "close": 1994.82, "volume": 2.906, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 1994.28, "high": 2000.61, "low": 1993.03, "close": 2000.61, "volume": 0.3998, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 2001.97, "high": 2005.53, "low": 1997.7, "close": 2005.53, "volume": 0.5348, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 2005.91, "high": 2005.91, "low": 1999.43, "close": 1999.83, "volume": 0.4193, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 1994.0, "high": 1997.9, "low": 1991.7, "close": 1997.9, "volume": 0.1218, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 1998.75, "high": 2003.47, "low": 1998.15, "close": 2003.47, "volume": 4.0019, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 2001.51, "high": 2016.99, "low": 2001.51, "close": 2010.75, "volume": 1.1397, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 2008.18, "high": 2013.9, "low": 2004.94, "close": 2009.81, "volume": 8.5832, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 2015.01, "high": 2015.8, "low": 2009.6, "close": 2013.69, "volume": 0.6151, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 2015.3, "high": 2018.11, "low": 2013.69, "close": 2013.88, "volume": 0.16, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 2014.5, "high": 2017.14, "low": 2002.29, "close": 2005.09, "volume": 26.2496, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 2011.58, "high": 2014.11, "low": 2008.73, "close": 2011.23, "volume": 0.1309, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 2006.64, "high": 2018.06, "low": 2005.72, "close": 2017.03, "volume": 1.7977, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 2013.24, "high": 2016.36, "low": 2004.27, "close": 2005.58, "volume": 0.1833, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 2005.55, "high": 2009.63, "low": 2003.74, "close": 2005.37, "volume": 9.0457, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 2007.57, "high": 2007.57, "low": 1996.36, "close": 1998.51, "volume": 0.6757, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 1998.56, "high": 2002.14, "low": 1988.75, "close": 1990.13, "volume": 4.5099, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 1990.13, "high": 1995.92, "low": 1990.13, "close": 1995.92, "volume": 0.3047, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 1995.03, "high": 1997.34, "low": 1993.31, "close": 1995.0, "volume": 0.8157, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 1995.73, "high": 1998.97, "low": 1993.34, "close": 1993.34, "volume": 1.229, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 1992.73, "high": 1995.99, "low": 1986.88, "close": 1995.99, "volume": 0.7869, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 1995.72, "high": 1995.72, "low": 1982.38, "close": 1987.25, "volume": 4.8371, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 1988.77, "high": 2005.01, "low": 1988.0, "close": 2003.96, "volume": 61.445, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 2003.96, "high": 2018.12, "low": 1995.74, "close": 1995.74, "volume": 16.7334, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 1995.9, "high": 1995.9, "low": 1978.01, "close": 1978.01, "volume": 7.5913, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 1982.61, "high": 1990.33, "low": 1982.38, "close": 1990.33, "volume": 0.6454, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 1990.65, "high": 2014.88, "low": 1989.95, "close": 2011.16, "volume": 1.8867, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 2014.91, "high": 2039.02, "low": 2013.41, "close": 2037.62, "volume": 1.4397, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 2037.78, "high": 2052.86, "low": 2037.78, "close": 2045.31, "volume": 71.2083, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 2045.31, "high": 2071.5, "low": 2045.31, "close": 2066.16, "volume": 93.4965, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 2068.28, "high": 2077.64, "low": 2068.1, "close": 2069.55, "volume": 7.1574, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 2073.86, "high": 2093.22, "low": 2073.86, "close": 2093.22, "volume": 3.1084, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 2087.39, "high": 2093.76, "low": 2086.48, "close": 2093.76, "volume": 3.1486, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 2093.76, "high": 2096.44, "low": 2088.94, "close": 2096.44, "volume": 6.7357, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 2095.77, "high": 2101.65, "low": 2088.9, "close": 2096.31, "volume": 15.9578, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 2093.38, "high": 2094.26, "low": 2080.0, "close": 2081.29, "volume": 13.6378, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 2083.98, "high": 2084.0, "low": 2070.01, "close": 2083.85, "volume": 290.9508, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 2079.25, "high": 2098.89, "low": 2078.09, "close": 2081.06, "volume": 9.493, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 2078.58, "high": 2089.37, "low": 2077.57, "close": 2089.33, "volume": 11.1773, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 2088.75, "high": 2089.87, "low": 2069.59, "close": 2072.61, "volume": 20.2982, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 2078.09, "high": 2092.91, "low": 2076.18, "close": 2086.81, "volume": 2.3273, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 2090.45, "high": 2097.91, "low": 2081.52, "close": 2095.32, "volume": 25.0227, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 2097.28, "high": 2098.02, "low": 2087.46, "close": 2088.92, "volume": 51.6171, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 2087.46, "high": 2095.01, "low": 2084.46, "close": 2084.46, "volume": 54.6717, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 2082.85, "high": 2090.7, "low": 2080.96, "close": 2083.76, "volume": 1.7081, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 2085.28, "high": 2085.28, "low": 2075.7, "close": 2078.12, "volume": 4.5994, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 2075.41, "high": 2082.94, "low": 2069.36, "close": 2082.94, "volume": 11.0803, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 2080.31, "high": 2098.23, "low": 2076.19, "close": 2089.04, "volume": 1.7728, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 2085.33, "high": 2085.33, "low": 2057.01, "close": 2063.3, "volume": 10.9566, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 2061.83, "high": 2068.88, "low": 2057.67, "close": 2063.38, "volume": 3.3206, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 2064.27, "high": 2064.27, "low": 2042.57, "close": 2042.62, "volume": 14.3216, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 2043.41, "high": 2047.54, "low": 2039.02, "close": 2041.55, "volume": 2.5275, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 2045.21, "high": 2048.67, "low": 2044.86, "close": 2048.67, "volume": 1.2843, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 2049.47, "high": 2056.84, "low": 2049.47, "close": 2053.42, "volume": 0.0241, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 2059.76, "high": 2063.92, "low": 2054.35, "close": 2054.8, "volume": 0.9297, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 2057.71, "high": 2062.48, "low": 2054.9, "close": 2061.06, "volume": 1.0189, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 2061.06, "high": 2070.51, "low": 2060.24, "close": 2070.31, "volume": 1.2858, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 2068.18, "high": 2074.61, "low": 2064.01, "close": 2071.67, "volume": 119.2742, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 2069.41, "high": 2072.45, "low": 2065.52, "close": 2070.24, "volume": 0.734, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 2066.26, "high": 2067.62, "low": 2058.2, "close": 2059.21, "volume": 4.7432, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 2059.05, "high": 2077.78, "low": 2054.11, "close": 2063.87, "volume": 6.785, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 2056.54, "high": 2079.27, "low": 2055.0, "close": 2072.27, "volume": 33.9527, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 2076.64, "high": 2076.64, "low": 2068.95, "close": 2069.58, "volume": 54.2514, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 2073.76, "high": 2073.76, "low": 2061.69, "close": 2068.03, "volume": 0.5821, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 2072.72, "high": 2080.58, "low": 2070.75, "close": 2077.93, "volume": 7.5666, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 2074.2, "high": 2074.2, "low": 2058.1, "close": 2060.92, "volume": 7.0349, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 2066.43, "high": 2078.82, "low": 2063.84, "close": 2078.8, "volume": 4.1524, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 2078.18, "high": 2080.58, "low": 2065.4, "close": 2065.4, "volume": 6.0185, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 2070.47, "high": 2074.35, "low": 2063.04, "close": 2063.04, "volume": 4.2728, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 2066.38, "high": 2066.38, "low": 2055.07, "close": 2063.69, "volume": 112.8425, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 2062.86, "high": 2064.58, "low": 2058.96, "close": 2064.58, "volume": 0.358, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 2064.89, "high": 2075.94, "low": 2059.87, "close": 2070.47, "volume": 7.3759, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 2070.24, "high": 2078.14, "low": 2066.34, "close": 2076.77, "volume": 2.2631, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 2074.06, "high": 2074.06, "low": 2047.71, "close": 2048.49, "volume": 5.4321, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 2050.88, "high": 2053.55, "low": 2044.92, "close": 2047.69, "volume": 2.2735, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 2048.58, "high": 2054.0, "low": 2048.58, "close": 2053.37, "volume": 0.3139, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 2051.39, "high": 2065.56, "low": 2049.48, "close": 2062.21, "volume": 2.8574, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 2058.07, "high": 2065.92, "low": 2058.07, "close": 2065.92, "volume": 0.0388, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 2065.97, "high": 2070.58, "low": 2065.05, "close": 2069.1, "volume": 0.6202, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 2069.55, "high": 2071.23, "low": 2061.58, "close": 2063.44, "volume": 0.3128, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 2063.84, "high": 2064.43, "low": 2059.58, "close": 2062.7, "volume": 0.0847, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 2066.29, "high": 2074.03, "low": 2063.07, "close": 2071.23, "volume": 5.3194, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 2073.88, "high": 2073.88, "low": 2070.14, "close": 2070.14, "volume": 0.0298, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 2067.93, "high": 2069.46, "low": 2057.62, "close": 2058.69, "volume": 389.177, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 2058.69, "high": 2058.69, "low": 2028.0, "close": 2028.0, "volume": 9.0304, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 2028.88, "high": 2035.36, "low": 2007.73, "close": 2017.42, "volume": 14.1162, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 2019.3, "high": 2019.95, "low": 2011.32, "close": 2013.04, "volume": 0.5835, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 2011.88, "high": 2020.73, "low": 2007.18, "close": 2014.72, "volume": 1.3332, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 2014.59, "high": 2014.59, "low": 2003.46, "close": 2008.57, "volume": 48.2588, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 2006.67, "high": 2008.68, "low": 1992.35, "close": 1993.31, "volume": 8.388, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 1994.62, "high": 2002.42, "low": 1984.47, "close": 2002.42, "volume": 2.3483, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 2004.82, "high": 2014.28, "low": 2004.82, "close": 2012.63, "volume": 3.1818, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 2011.91, "high": 2011.91, "low": 1995.34, "close": 2007.57, "volume": 2.5214, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 2009.28, "high": 2009.28, "low": 1997.28, "close": 1999.41, "volume": 96.465, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 1997.0, "high": 2007.52, "low": 1996.72, "close": 2007.52, "volume": 0.1473, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 2008.45, "high": 2018.25, "low": 2006.36, "close": 2013.91, "volume": 120.0424, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 2017.44, "high": 2024.56, "low": 2017.44, "close": 2019.23, "volume": 0.6162, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 2023.01, "high": 2033.09, "low": 2019.04, "close": 2029.96, "volume": 6.4372, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 2029.44, "high": 2032.44, "low": 2026.02, "close": 2032.07, "volume": 7.7952, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 2028.69, "high": 2030.12, "low": 2025.11, "close": 2029.58, "volume": 2.1311, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 2028.11, "high": 2028.11, "low": 2021.48, "close": 2022.98, "volume": 0.7015, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 2023.48, "high": 2027.82, "low": 2021.76, "close": 2026.46, "volume": 0.1162, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 2027.65, "high": 2027.65, "low": 2022.89, "close": 2026.08, "volume": 1.0364, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 2023.86, "high": 2027.08, "low": 2018.47, "close": 2025.75, "volume": 7.5248, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 2025.9, "high": 2030.98, "low": 2020.57, "close": 2027.08, "volume": 0.2202, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 2030.5, "high": 2033.61, "low": 2022.42, "close": 2025.13, "volume": 1.4822, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 2027.96, "high": 2029.9, "low": 2013.16, "close": 2015.14, "volume": 0.8176, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 2015.18, "high": 2023.14, "low": 2015.18, "close": 2017.18, "volume": 20.3636, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 2016.95, "high": 2016.96, "low": 1986.89, "close": 2002.27, "volume": 65.8707, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 2003.5, "high": 2024.4, "low": 1999.5, "close": 2024.4, "volume": 33.0958, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 2024.33, "high": 2024.33, "low": 2001.45, "close": 2007.51, "volume": 3.662, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 2005.95, "high": 2013.42, "low": 2003.66, "close": 2003.67, "volume": 2.3075, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 2001.94, "high": 2006.47, "low": 1994.42, "close": 1999.11, "volume": 9.2241, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 2000.29, "high": 2011.26, "low": 2000.29, "close": 2010.23, "volume": 0.4809, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 2008.71, "high": 2012.6, "low": 2004.37, "close": 2004.56, "volume": 2.2459, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 2003.83, "high": 2009.79, "low": 2000.6, "close": 2005.91, "volume": 12.5644, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 2005.6, "high": 2017.68, "low": 2004.5, "close": 2017.11, "volume": 3.7305, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 2015.74, "high": 2015.74, "low": 2007.11, "close": 2008.84, "volume": 28.9858, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 2005.59, "high": 2006.57, "low": 2001.0, "close": 2002.0, "volume": 2.108, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 2004.11, "high": 2007.23, "low": 1992.8, "close": 2006.37, "volume": 76.5075, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 2004.68, "high": 2014.0, "low": 1997.46, "close": 2008.0, "volume": 2.0749, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 2009.5, "high": 2015.47, "low": 2006.95, "close": 2007.51, "volume": 83.4498, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 2007.46, "high": 2008.65, "low": 1995.13, "close": 2002.07, "volume": 8.9824, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 2001.64, "high": 2004.34, "low": 1908.0, "close": 1934.48, "volume": 99.4315, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 1934.86, "high": 1934.86, "low": 1911.74, "close": 1918.43, "volume": 8.916, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 1914.48, "high": 1928.71, "low": 1914.23, "close": 1915.94, "volume": 2.6643, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 1917.83, "high": 1920.6, "low": 1905.0, "close": 1911.05, "volume": 4.6063, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 1914.65, "high": 1916.05, "low": 1905.0, "close": 1912.19, "volume": 5.1093, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 1906.32, "high": 1915.1, "low": 1902.91, "close": 1909.67, "volume": 1.4713, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 1909.67, "high": 1912.99, "low": 1906.27, "close": 1910.53, "volume": 5.5106, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 1907.15, "high": 1920.19, "low": 1867.37, "close": 1900.26, "volume": 113.8564, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 1901.46, "high": 1901.46, "low": 1879.82, "close": 1884.36, "volume": 306.2767, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 1884.83, "high": 1901.61, "low": 1881.33, "close": 1887.05, "volume": 4.4927, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 1886.04, "high": 1892.77, "low": 1878.12, "close": 1886.06, "volume": 39.1326, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 1884.78, "high": 1888.58, "low": 1873.62, "close": 1873.62, "volume": 16.7035, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 1871.16, "high": 1876.83, "low": 1863.36, "close": 1873.95, "volume": 54.9657, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 1868.09, "high": 1881.5, "low": 1867.0, "close": 1881.5, "volume": 65.8008, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 1879.39, "high": 1883.67, "low": 1873.77, "close": 1875.32, "volume": 8.0674, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 1877.71, "high": 1882.8, "low": 1871.49, "close": 1871.49, "volume": 104.6987, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 1874.98, "high": 1887.62, "low": 1874.98, "close": 1877.18, "volume": 2.9151, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 1874.79, "high": 1887.27, "low": 1874.79, "close": 1883.69, "volume": 0.3004, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 1887.93, "high": 1900.0, "low": 1887.78, "close": 1900.0, "volume": 18.3579, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 1897.38, "high": 1899.72, "low": 1892.57, "close": 1895.89, "volume": 0.396, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 1896.95, "high": 1911.97, "low": 1893.7, "close": 1905.41, "volume": 52.3884, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 1905.39, "high": 1912.0, "low": 1902.8, "close": 1908.76, "volume": 15.9947, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 1909.6, "high": 1911.4, "low": 1893.95, "close": 1893.95, "volume": 50.5062, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 1892.46, "high": 1903.69, "low": 1886.6, "close": 1900.54, "volume": 1.8618, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 1900.01, "high": 1902.37, "low": 1891.42, "close": 1891.42, "volume": 0.2225, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 1894.95, "high": 1894.95, "low": 1885.0, "close": 1885.51, "volume": 0.4679, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 1883.58, "high": 1884.38, "low": 1877.61, "close": 1881.21, "volume": 1.1406, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 1881.64, "high": 1883.06, "low": 1876.13, "close": 1876.13, "volume": 0.3587, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 1880.96, "high": 1882.77, "low": 1880.96, "close": 1882.35, "volume": 5.491, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 1884.81, "high": 1884.81, "low": 1862.62, "close": 1875.46, "volume": 1.4157, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 1877.26, "high": 1878.46, "low": 1864.32, "close": 1864.32, "volume": 0.4861, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 1869.56, "high": 1874.83, "low": 1832.69, "close": 1839.45, "volume": 13.9892, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 1842.51, "high": 1854.45, "low": 1841.15, "close": 1851.22, "volume": 0.6244, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 1851.1, "high": 1862.24, "low": 1851.1, "close": 1857.22, "volume": 2.4735, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 1856.14, "high": 1856.14, "low": 1845.17, "close": 1845.17, "volume": 1.0875, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 1844.58, "high": 1848.59, "low": 1835.32, "close": 1837.68, "volume": 4.6362, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 1838.51, "high": 1846.46, "low": 1816.73, "close": 1820.58, "volume": 4.9759, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 1824.26, "high": 1830.92, "low": 1799.06, "close": 1814.9, "volume": 14.7964, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 1819.03, "high": 1825.07, "low": 1811.27, "close": 1825.07, "volume": 0.5576, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 1817.57, "high": 1826.23, "low": 1813.75, "close": 1826.23, "volume": 1.1958, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 1819.98, "high": 1824.72, "low": 1813.87, "close": 1813.87, "volume": 0.6339, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 1815.6, "high": 1823.45, "low": 1815.22, "close": 1819.45, "volume": 1.0736, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 1816.42, "high": 1818.37, "low": 1813.56, "close": 1818.37, "volume": 6.3882, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 1820.37, "high": 1828.79, "low": 1819.09, "close": 1828.47, "volume": 0.0393, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 1827.52, "high": 1829.85, "low": 1813.25, "close": 1826.66, "volume": 2.2006, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 1828.11, "high": 1840.93, "low": 1828.11, "close": 1834.69, "volume": 2.4129, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 1835.94, "high": 1842.8, "low": 1835.94, "close": 1839.75, "volume": 1.9198, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 1837.77, "high": 1841.41, "low": 1834.62, "close": 1834.62, "volume": 0.8828, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 1836.42, "high": 1843.9, "low": 1836.0, "close": 1843.9, "volume": 3.2584, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 1840.11, "high": 1844.72, "low": 1835.57, "close": 1837.11, "volume": 181.4493, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 1837.1, "high": 1839.28, "low": 1834.94, "close": 1839.28, "volume": 5.0187, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 1840.32, "high": 1841.79, "low": 1838.67, "close": 1838.67, "volume": 1.3962, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 1845.09, "high": 1847.7, "low": 1842.28, "close": 1845.39, "volume": 56.0253, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 1847.6, "high": 1847.6, "low": 1844.4, "close": 1844.9, "volume": 0.0167, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 1845.26, "high": 1845.26, "low": 1828.11, "close": 1829.23, "volume": 0.1584, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 1831.47, "high": 1837.4, "low": 1831.47, "close": 1833.68, "volume": 0.1867, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 1830.7, "high": 1831.66, "low": 1830.7, "close": 1831.66, "volume": 1.0095, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 1835.61, "high": 1835.61, "low": 1790.01, "close": 1807.57, "volume": 10.3891, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 1806.54, "high": 1819.32, "low": 1806.54, "close": 1816.3, "volume": 8.5122, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 1815.84, "high": 1823.1, "low": 1813.6, "close": 1813.6, "volume": 0.1099, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 1813.47, "high": 1817.43, "low": 1787.16, "close": 1788.5, "volume": 19.0143, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 1794.02, "high": 1806.84, "low": 1792.61, "close": 1801.25, "volume": 0.4532, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 1807.17, "high": 1825.0, "low": 1807.17, "close": 1821.78, "volume": 5.2323, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 1825.0, "high": 1830.96, "low": 1813.41, "close": 1813.41, "volume": 13.1459, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 1812.37, "high": 1816.59, "low": 1808.69, "close": 1813.96, "volume": 0.8224, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 1818.58, "high": 1819.9, "low": 1801.53, "close": 1801.53, "volume": 8.2067, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 1802.2, "high": 1814.82, "low": 1769.96, "close": 1807.89, "volume": 24.4752, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 1805.2, "high": 1805.35, "low": 1793.79, "close": 1804.35, "volume": 1.6735, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 1808.69, "high": 1810.37, "low": 1778.03, "close": 1784.53, "volume": 1.4656, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 1787.77, "high": 1818.8, "low": 1787.77, "close": 1812.25, "volume": 5.2909, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 1809.99, "high": 1822.66, "low": 1805.35, "close": 1811.64, "volume": 11.3442, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 1816.1, "high": 1816.44, "low": 1797.9, "close": 1798.35, "volume": 10.645, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 1799.48, "high": 1808.52, "low": 1793.97, "close": 1804.68, "volume": 7.4972, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 1806.89, "high": 1812.78, "low": 1805.04, "close": 1812.47, "volume": 0.2565, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 1810.48, "high": 1810.5, "low": 1802.36, "close": 1803.79, "volume": 1.2809, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 1804.98, "high": 1809.28, "low": 1791.63, "close": 1791.63, "volume": 0.3048, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 1800.86, "high": 1806.43, "low": 1799.59, "close": 1799.61, "volume": 0.1013, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 1793.97, "high": 1800.18, "low": 1782.59, "close": 1783.12, "volume": 0.2577, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 1787.92, "high": 1810.0, "low": 1779.12, "close": 1808.04, "volume": 0.4403, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 1802.23, "high": 1817.47, "low": 1802.23, "close": 1813.83, "volume": 13.7543, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 1812.92, "high": 1841.49, "low": 1811.58, "close": 1833.88, "volume": 87.6741, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 1833.75, "high": 1833.75, "low": 1798.01, "close": 1821.72, "volume": 30.9186, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 1819.53, "high": 1843.54, "low": 1819.53, "close": 1838.37, "volume": 26.6971, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 1843.49, "high": 1850.86, "low": 1839.48, "close": 1845.21, "volume": 32.6163, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 1844.23, "high": 1846.32, "low": 1835.88, "close": 1845.21, "volume": 2.0876, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 1841.5, "high": 1846.86, "low": 1818.82, "close": 1828.51, "volume": 10.8183, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 1830.46, "high": 1845.0, "low": 1829.08, "close": 1842.0, "volume": 7.0206, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 1842.0, "high": 1844.07, "low": 1825.25, "close": 1828.66, "volume": 71.8943, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 1826.01, "high": 1832.02, "low": 1818.86, "close": 1818.86, "volume": 63.1992, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 1819.54, "high": 1829.05, "low": 1819.54, "close": 1825.87, "volume": 4.4059, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 1820.47, "high": 1824.65, "low": 1816.43, "close": 1824.65, "volume": 16.9819, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 1824.93, "high": 1832.36, "low": 1821.65, "close": 1827.07, "volume": 0.9807, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 1821.82, "high": 1840.0, "low": 1819.54, "close": 1831.46, "volume": 92.4027, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 1829.0, "high": 1830.35, "low": 1821.43, "close": 1827.37, "volume": 3.9195, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 1826.07, "high": 1838.37, "low": 1826.07, "close": 1838.37, "volume": 1.7853, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 1839.48, "high": 1839.77, "low": 1835.0, "close": 1835.0, "volume": 1.2872, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 1832.98, "high": 1840.11, "low": 1832.96, "close": 1840.11, "volume": 0.0951, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 1837.9, "high": 1849.22, "low": 1837.9, "close": 1842.56, "volume": 13.9314, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 1841.05, "high": 1864.19, "low": 1841.05, "close": 1857.78, "volume": 66.7669, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 1858.66, "high": 1858.66, "low": 1856.79, "close": 1858.48, "volume": 0.107, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 1864.99, "high": 1890.0, "low": 1862.6, "close": 1885.21, "volume": 6.7579, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 1885.93, "high": 1885.93, "low": 1881.59, "close": 1883.19, "volume": 0.5725, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 1883.37, "high": 1883.37, "low": 1873.62, "close": 1873.62, "volume": 1.0704, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 1874.62, "high": 1874.62, "low": 1857.1, "close": 1860.35, "volume": 48.6035, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 1862.53, "high": 1868.65, "low": 1861.62, "close": 1866.32, "volume": 1.4483, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 1863.71, "high": 1881.01, "low": 1862.78, "close": 1881.01, "volume": 1.2743, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 1863.61, "high": 1885.0, "low": 1845.49, "close": 1881.01, "volume": 1.5288, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 1886.04, "high": 1925.0, "low": 1884.96, "close": 1921.48, "volume": 75.5942, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 1923.45, "high": 1923.45, "low": 1908.48, "close": 1914.17, "volume": 18.1328, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 1915.13, "high": 1920.18, "low": 1914.12, "close": 1920.18, "volume": 12.4901, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 1911.66, "high": 1911.66, "low": 1904.09, "close": 1905.67, "volume": 0.0989, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 1907.27, "high": 1908.22, "low": 1900.3, "close": 1907.15, "volume": 238.6122, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 1905.26, "high": 1912.23, "low": 1897.61, "close": 1911.98, "volume": 5.877, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 1910.21, "high": 1920.19, "low": 1909.99, "close": 1915.6, "volume": 1.4086, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 1915.57, "high": 1917.04, "low": 1913.19, "close": 1914.03, "volume": 2.574, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 1910.22, "high": 1912.66, "low": 1903.75, "close": 1905.35, "volume": 0.6294, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 1905.25, "high": 1906.41, "low": 1887.68, "close": 1889.88, "volume": 3.6783, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 1889.89, "high": 1893.65, "low": 1883.96, "close": 1892.21, "volume": 27.438, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 1887.48, "high": 1887.48, "low": 1873.62, "close": 1880.65, "volume": 3.6825, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 1882.91, "high": 1886.04, "low": 1876.62, "close": 1876.62, "volume": 2.0306, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 1880.62, "high": 1882.29, "low": 1879.28, "close": 1880.21, "volume": 0.6099, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 1874.79, "high": 1874.79, "low": 1855.55, "close": 1857.45, "volume": 2.3736, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 1856.03, "high": 1860.43, "low": 1852.44, "close": 1857.94, "volume": 1.7736, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 1854.42, "high": 1865.98, "low": 1853.61, "close": 1863.4, "volume": 0.1144, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 1865.65, "high": 1874.79, "low": 1863.4, "close": 1868.58, "volume": 0.3219, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 1873.08, "high": 1887.49, "low": 1873.08, "close": 1879.57, "volume": 1.1772, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 1878.07, "high": 1885.53, "low": 1872.62, "close": 1872.62, "volume": 0.3371, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 1874.29, "high": 1877.87, "low": 1870.62, "close": 1870.62, "volume": 0.2736, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 1868.74, "high": 1869.49, "low": 1859.57, "close": 1869.49, "volume": 0.1403, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 1864.31, "high": 1890.44, "low": 1855.32, "close": 1872.6, "volume": 30.8284, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 1868.43, "high": 1877.85, "low": 1859.57, "close": 1874.79, "volume": 1.1373, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 1873.65, "high": 1914.03, "low": 1873.65, "close": 1896.0, "volume": 3.1135, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 1896.47, "high": 1908.91, "low": 1896.45, "close": 1900.36, "volume": 81.5215, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 1903.58, "high": 1910.0, "low": 1883.55, "close": 1891.84, "volume": 79.718, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 1894.76, "high": 1903.05, "low": 1890.0, "close": 1902.03, "volume": 2.7711, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 1900.38, "high": 1912.63, "low": 1896.98, "close": 1912.63, "volume": 17.357, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 1906.55, "high": 1952.76, "low": 1866.33, "close": 1880.32, "volume": 154.2719, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 1881.68, "high": 1881.68, "low": 1855.55, "close": 1865.61, "volume": 22.8877, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 1860.74, "high": 1861.24, "low": 1789.8, "close": 1799.03, "volume": 118.1097, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 1795.46, "high": 1803.49, "low": 1783.3, "close": 1793.43, "volume": 56.9143, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 1794.96, "high": 1824.53, "low": 1780.84, "close": 1818.87, "volume": 165.9909, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 1818.45, "high": 1830.96, "low": 1816.65, "close": 1829.65, "volume": 34.694, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 1823.97, "high": 1824.26, "low": 1818.95, "close": 1818.95, "volume": 1.1082, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 1825.29, "high": 1825.29, "low": 1820.63, "close": 1822.33, "volume": 1.5714, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 1822.44, "high": 1843.9, "low": 1822.29, "close": 1832.42, "volume": 126.1482, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 1835.22, "high": 1835.22, "low": 1823.93, "close": 1823.93, "volume": 0.708, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 1824.05, "high": 1827.63, "low": 1815.53, "close": 1816.27, "volume": 4.9623, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 1817.26, "high": 1819.54, "low": 1808.69, "close": 1817.37, "volume": 0.1483, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 1817.4, "high": 1821.6, "low": 1817.4, "close": 1820.51, "volume": 0.1196, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 1822.05, "high": 1822.05, "low": 1812.32, "close": 1812.32, "volume": 0.0332, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 1812.64, "high": 1812.64, "low": 1792.08, "close": 1798.66, "volume": 0.9043, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 1789.8, "high": 1800.38, "low": 1789.8, "close": 1799.04, "volume": 0.3068, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 1795.98, "high": 1797.39, "low": 1752.56, "close": 1761.53, "volume": 160.5529, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 1762.22, "high": 1790.74, "low": 1758.55, "close": 1786.43, "volume": 78.7979, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 1778.34, "high": 1779.5, "low": 1752.56, "close": 1757.24, "volume": 81.9395, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 1757.26, "high": 1780.94, "low": 1754.29, "close": 1780.56, "volume": 6.0493, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 1781.44, "high": 1788.29, "low": 1775.61, "close": 1775.61, "volume": 6.9007, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 1774.8, "high": 1782.3, "low": 1770.0, "close": 1777.28, "volume": 9.9003, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 1775.5, "high": 1797.55, "low": 1770.14, "close": 1788.78, "volume": 47.8367, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 1788.78, "high": 1789.45, "low": 1784.03, "close": 1784.03, "volume": 0.5699, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 1784.97, "high": 1800.45, "low": 1780.76, "close": 1799.1, "volume": 2.2107, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 1797.27, "high": 1816.73, "low": 1797.26, "close": 1813.06, "volume": 3.106, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 1810.59, "high": 1814.77, "low": 1807.42, "close": 1811.73, "volume": 14.3128, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 1811.03, "high": 1820.02, "low": 1804.31, "close": 1819.25, "volume": 5.4546, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 1818.44, "high": 1821.79, "low": 1809.61, "close": 1809.61, "volume": 9.8458, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 1810.33, "high": 1817.41, "low": 1772.31, "close": 1779.82, "volume": 76.3622, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 1784.02, "high": 1802.9, "low": 1784.02, "close": 1788.34, "volume": 23.9908, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 1790.59, "high": 1793.0, "low": 1783.09, "close": 1792.24, "volume": 1.4232, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 1787.95, "high": 1792.36, "low": 1786.29, "close": 1786.29, "volume": 0.4464, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 1785.28, "high": 1805.89, "low": 1785.28, "close": 1805.82, "volume": 3.3204, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 1806.4, "high": 1807.59, "low": 1799.81, "close": 1800.73, "volume": 2.999, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 1806.44, "high": 1820.0, "low": 1806.44, "close": 1820.0, "volume": 10.6275, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 1818.22, "high": 1833.7, "low": 1816.39, "close": 1825.85, "volume": 24.7712, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 1827.57, "high": 1831.51, "low": 1824.53, "close": 1830.97, "volume": 0.144, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 1824.49, "high": 1824.49, "low": 1782.59, "close": 1782.59, "volume": 10.8644, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 1786.09, "high": 1787.05, "low": 1761.56, "close": 1783.42, "volume": 4.813, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 1781.68, "high": 1798.66, "low": 1770.65, "close": 1786.95, "volume": 2.1168, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 1788.28, "high": 1805.55, "low": 1773.5, "close": 1802.61, "volume": 117.3377, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 1803.8, "high": 1803.8, "low": 1779.22, "close": 1793.21, "volume": 1.1726, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 1793.97, "high": 1817.37, "low": 1789.01, "close": 1798.2, "volume": 48.6937, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 1798.2, "high": 1804.02, "low": 1784.38, "close": 1797.9, "volume": 23.7552, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 1799.01, "high": 1827.4, "low": 1789.09, "close": 1820.01, "volume": 82.3214, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 1816.98, "high": 1816.98, "low": 1806.35, "close": 1807.61, "volume": 33.9694, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 1805.35, "high": 1813.92, "low": 1802.56, "close": 1808.93, "volume": 5.2428, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 1809.11, "high": 1821.07, "low": 1802.54, "close": 1817.75, "volume": 40.2921, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 1815.0, "high": 1825.0, "low": 1810.47, "close": 1819.86, "volume": 6.7216, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 1819.1, "high": 1823.62, "low": 1815.94, "close": 1818.97, "volume": 170.4075, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 1818.51, "high": 1818.51, "low": 1808.72, "close": 1813.04, "volume": 58.6184, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 1813.71, "high": 1821.83, "low": 1810.51, "close": 1821.83, "volume": 25.8079, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 1819.79, "high": 1826.36, "low": 1819.79, "close": 1822.97, "volume": 61.7732, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 1817.62, "high": 1818.72, "low": 1816.26, "close": 1816.26, "volume": 1.9782, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 1815.59, "high": 1815.59, "low": 1810.73, "close": 1810.73, "volume": 4.6416, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 1812.87, "high": 1813.05, "low": 1808.69, "close": 1808.81, "volume": 0.3595, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 1809.37, "high": 1811.47, "low": 1809.37, "close": 1809.69, "volume": 0.0154, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 1814.4, "high": 1814.4, "low": 1805.22, "close": 1805.45, "volume": 0.6549, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 1812.19, "high": 1813.14, "low": 1808.87, "close": 1813.14, "volume": 1.3209, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 1811.13, "high": 1813.77, "low": 1809.89, "close": 1813.77, "volume": 0.9233, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 1813.21, "high": 1819.54, "low": 1813.21, "close": 1819.54, "volume": 0.0333, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 1819.54, "high": 1819.54, "low": 1816.01, "close": 1818.41, "volume": 0.4928, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 1819.25, "high": 1819.25, "low": 1807.83, "close": 1807.83, "volume": 5.8573, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 1807.63, "high": 1807.63, "low": 1793.97, "close": 1794.45, "volume": 61.9907, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 1794.04, "high": 1794.04, "low": 1784.12, "close": 1785.55, "volume": 51.4472, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 1789.74, "high": 1792.2, "low": 1787.28, "close": 1792.2, "volume": 0.6344, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 1789.59, "high": 1789.67, "low": 1779.12, "close": 1780.88, "volume": 6.1885, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 1783.23, "high": 1788.63, "low": 1783.23, "close": 1784.63, "volume": 3.9908, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 1782.59, "high": 1789.0, "low": 1782.59, "close": 1787.5, "volume": 0.8052, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 1790.08, "high": 1793.02, "low": 1789.79, "close": 1793.02, "volume": 2.2902, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 1793.08, "high": 1793.97, "low": 1782.08, "close": 1782.08, "volume": 2.9719, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 1783.21, "high": 1802.51, "low": 1765.92, "close": 1791.15, "volume": 56.0722, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 1790.56, "high": 1792.85, "low": 1790.36, "close": 1791.15, "volume": 3.4821, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 1791.7, "high": 1795.41, "low": 1791.7, "close": 1795.41, "volume": 1.2964, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 1797.9, "high": 1808.92, "low": 1797.57, "close": 1805.4, "volume": 0.2896, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 1805.39, "high": 1812.46, "low": 1803.02, "close": 1810.08, "volume": 4.3086, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 1809.05, "high": 1814.99, "low": 1808.81, "close": 1809.25, "volume": 3.382, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 1811.37, "high": 1812.6, "low": 1804.84, "close": 1804.84, "volume": 33.4325, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 1803.02, "high": 1805.0, "low": 1802.4, "close": 1804.59, "volume": 36.8209, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 1809.89, "high": 1809.89, "low": 1805.07, "close": 1806.94, "volume": 0.1547, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 1810.78, "high": 1812.2, "low": 1809.49, "close": 1812.2, "volume": 1.0505, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 1807.97, "high": 1808.31, "low": 1799.24, "close": 1799.24, "volume": 0.9301, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 1797.9, "high": 1800.07, "low": 1793.54, "close": 1796.94, "volume": 0.2099, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 1796.28, "high": 1796.28, "low": 1784.36, "close": 1791.2, "volume": 0.1165, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 1791.58, "high": 1793.66, "low": 1791.58, "close": 1791.76, "volume": 0.0122, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 1790.0, "high": 1790.0, "low": 1787.96, "close": 1789.16, "volume": 3.2637, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 1785.92, "high": 1789.94, "low": 1785.92, "close": 1789.94, "volume": 1.5488, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 1787.97, "high": 1789.48, "low": 1779.46, "close": 1779.46, "volume": 89.0069, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 1778.13, "high": 1780.95, "low": 1734.13, "close": 1748.01, "volume": 12.9939, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 1751.4, "high": 1768.36, "low": 1747.59, "close": 1767.57, "volume": 1.5214, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 1769.96, "high": 1772.14, "low": 1759.84, "close": 1760.13, "volume": 0.4921, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 1761.25, "high": 1761.25, "low": 1722.53, "close": 1732.48, "volume": 51.9122, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 1732.48, "high": 1732.95, "low": 1672.01, "close": 1683.4, "volume": 63.2797, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 1682.01, "high": 1682.01, "low": 1604.74, "close": 1621.04, "volume": 201.5275, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 1630.97, "high": 1634.68, "low": 1610.12, "close": 1624.83, "volume": 25.5555, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 1624.82, "high": 1630.0, "low": 1560.0, "close": 1578.74, "volume": 158.5375, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 1575.0, "high": 1598.21, "low": 1575.0, "close": 1593.75, "volume": 79.6771, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 1585.65, "high": 1606.41, "low": 1566.79, "close": 1572.86, "volume": 155.4473, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 1576.48, "high": 1582.22, "low": 1540.52, "close": 1577.55, "volume": 145.2719, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 1577.02, "high": 1584.18, "low": 1555.0, "close": 1566.52, "volume": 22.0131, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 1573.55, "high": 1612.95, "low": 1571.19, "close": 1603.37, "volume": 92.6883, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 1599.81, "high": 1599.95, "low": 1573.42, "close": 1579.69, "volume": 22.5358, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 1577.15, "high": 1580.43, "low": 1523.36, "close": 1543.15, "volume": 97.8004, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 1543.65, "high": 1557.59, "low": 1533.64, "close": 1548.16, "volume": 35.8073, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 1551.0, "high": 1560.61, "low": 1538.93, "close": 1539.64, "volume": 4.1823, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 1541.69, "high": 1551.55, "low": 1413.76, "close": 1436.4, "volume": 122.0242, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 1436.2, "high": 1475.94, "low": 1432.06, "close": 1458.28, "volume": 19.9791, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 1464.38, "high": 1508.37, "low": 1463.24, "close": 1501.54, "volume": 4.0715, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 1498.98, "high": 1506.12, "low": 1479.55, "close": 1486.5, "volume": 7.5372, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 1485.66, "high": 1518.0, "low": 1485.66, "close": 1491.61, "volume": 14.7469, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 1499.82, "high": 1499.82, "low": 1477.49, "close": 1480.39, "volume": 1.8839, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 1484.95, "high": 1526.7, "low": 1482.85, "close": 1519.06, "volume": 43.2345, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 1523.25, "high": 1555.16, "low": 1489.23, "close": 1554.21, "volume": 165.3082, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 1554.21, "high": 1635.43, "low": 1542.72, "close": 1566.79, "volume": 178.8247, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 1576.2, "high": 1576.2, "low": 1535.66, "close": 1559.01, "volume": 23.4574, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 1552.75, "high": 1555.49, "low": 1527.38, "close": 1528.05, "volume": 149.1011, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 1531.39, "high": 1570.88, "low": 1531.39, "close": 1568.2, "volume": 6.3315, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 1568.13, "high": 1572.13, "low": 1548.16, "close": 1549.67, "volume": 5.7318, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 1557.45, "high": 1560.62, "low": 1548.16, "close": 1550.26, "volume": 6.4689, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 1546.48, "high": 1578.14, "low": 1546.48, "close": 1570.9, "volume": 20.5014, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 1568.86, "high": 1568.96, "low": 1557.45, "close": 1566.85, "volume": 34.8931, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 1565.55, "high": 1584.11, "low": 1565.55, "close": 1584.11, "volume": 11.2373, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 1577.86, "high": 1578.21, "low": 1554.06, "close": 1554.1, "volume": 38.0387, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 1551.0, "high": 1562.71, "low": 1545.0, "close": 1545.0, "volume": 54.5914, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 1545.0, "high": 1591.81, "low": 1543.35, "close": 1589.08, "volume": 67.8186, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 1590.08, "high": 1615.86, "low": 1587.67, "close": 1588.65, "volume": 24.5147, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 1585.65, "high": 1588.0, "low": 1580.65, "close": 1581.55, "volume": 5.0167, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 1587.58, "high": 1598.48, "low": 1585.32, "close": 1598.08, "volume": 2.9899, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 1594.23, "high": 1595.16, "low": 1584.51, "close": 1587.86, "volume": 2.1929, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 1585.09, "high": 1585.09, "low": 1575.0, "close": 1575.39, "volume": 26.0619, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 1574.14, "high": 1575.15, "low": 1562.29, "close": 1563.63, "volume": 46.7021, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 1567.88, "high": 1567.88, "low": 1555.59, "close": 1566.33, "volume": 5.2767, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 1568.39, "high": 1573.43, "low": 1566.08, "close": 1570.87, "volume": 22.4237, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 1569.31, "high": 1574.65, "low": 1569.31, "close": 1571.08, "volume": 0.0481, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 1568.33, "high": 1588.38, "low": 1568.17, "close": 1587.34, "volume": 0.8991, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 1587.68, "high": 1590.44, "low": 1569.9, "close": 1572.14, "volume": 1.3018, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 1572.4, "high": 1583.76, "low": 1552.7, "close": 1567.62, "volume": 15.296, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 1567.5, "high": 1581.4, "low": 1532.74, "close": 1533.63, "volume": 88.949, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 1533.21, "high": 1538.92, "low": 1519.94, "close": 1527.18, "volume": 2.3999, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 1530.96, "high": 1530.96, "low": 1483.88, "close": 1485.0, "volume": 6.6, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 1482.31, "high": 1489.31, "low": 1457.37, "close": 1479.07, "volume": 116.9299, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 1481.89, "high": 1496.02, "low": 1473.88, "close": 1477.05, "volume": 6.6969, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 1477.0, "high": 1477.0, "low": 1457.14, "close": 1464.63, "volume": 43.9122, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 1468.31, "high": 1481.08, "low": 1464.06, "close": 1480.03, "volume": 23.6772, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 1481.68, "high": 1484.46, "low": 1467.27, "close": 1478.13, "volume": 2.8418, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 1478.07, "high": 1478.07, "low": 1449.58, "close": 1467.49, "volume": 24.4889, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 1468.11, "high": 1475.37, "low": 1465.2, "close": 1472.65, "volume": 39.1646, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 1475.18, "high": 1480.0, "low": 1465.15, "close": 1466.74, "volume": 28.5693, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 1463.55, "high": 1463.55, "low": 1386.53, "close": 1433.42, "volume": 133.7, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 1439.77, "high": 1453.18, "low": 1416.76, "close": 1417.69, "volume": 8.7461, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 1421.42, "high": 1424.87, "low": 1411.93, "close": 1419.49, "volume": 4.2157, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 1429.68, "high": 1448.26, "low": 1423.75, "close": 1444.09, "volume": 9.5499, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 1442.94, "high": 1461.87, "low": 1442.94, "close": 1453.03, "volume": 45.2584, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 1462.23, "high": 1472.78, "low": 1458.87, "close": 1458.87, "volume": 4.2025, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 1465.31, "high": 1489.03, "low": 1465.31, "close": 1483.5, "volume": 8.6076, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 1481.02, "high": 1486.32, "low": 1473.76, "close": 1482.87, "volume": 2.1104, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 1483.39, "high": 1484.54, "low": 1470.52, "close": 1475.09, "volume": 0.0519, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 1475.09, "high": 1493.63, "low": 1473.55, "close": 1483.35, "volume": 3.5045, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 1483.64, "high": 1483.64, "low": 1446.68, "close": 1455.0, "volume": 6.8069, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 1456.66, "high": 1469.49, "low": 1439.72, "close": 1469.49, "volume": 4.0952, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 1463.07, "high": 1495.49, "low": 1451.82, "close": 1492.33, "volume": 107.4842, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 1491.2, "high": 1497.41, "low": 1475.27, "close": 1479.36, "volume": 16.0762, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 1470.09, "high": 1493.87, "low": 1470.09, "close": 1491.56, "volume": 0.2665, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 1484.86, "high": 1505.77, "low": 1483.74, "close": 1500.27, "volume": 5.0508, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 1508.09, "high": 1636.0, "low": 1487.89, "close": 1636.0, "volume": 78.1549, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 1637.15, "high": 1670.1, "low": 1615.97, "close": 1630.66, "volume": 58.8267, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 1627.71, "high": 1644.88, "low": 1624.6, "close": 1641.9, "volume": 9.5481, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 1643.23, "high": 1675.77, "low": 1643.23, "close": 1675.0, "volume": 35.7168, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 1673.04, "high": 1685.09, "low": 1663.38, "close": 1677.52, "volume": 7.7774, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 1675.53, "high": 1683.03, "low": 1667.6, "close": 1669.14, "volume": 58.0654, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 1668.81, "high": 1668.81, "low": 1657.41, "close": 1668.6, "volume": 56.1764, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 1666.44, "high": 1666.5, "low": 1635.41, "close": 1646.33, "volume": 11.9522, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 1648.34, "high": 1651.6, "low": 1630.0, "close": 1635.64, "volume": 1.9626, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 1638.23, "high": 1645.37, "low": 1631.69, "close": 1631.69, "volume": 16.8981, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 1630.2, "high": 1631.39, "low": 1603.4, "close": 1611.38, "volume": 11.9514, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 1617.51, "high": 1620.16, "low": 1608.67, "close": 1619.93, "volume": 4.6883, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 1623.3, "high": 1626.01, "low": 1614.73, "close": 1616.58, "volume": 3.9398, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 1617.46, "high": 1622.2, "low": 1607.76, "close": 1615.62, "volume": 2.5233, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 1616.49, "high": 1619.45, "low": 1585.0, "close": 1597.22, "volume": 24.9819, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 1594.38, "high": 1595.98, "low": 1584.37, "close": 1584.83, "volume": 0.8022, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 1594.75, "high": 1602.59, "low": 1594.75, "close": 1600.44, "volume": 30.4257, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 1602.12, "high": 1602.12, "low": 1590.03, "close": 1590.53, "volume": 0.5899, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 1591.38, "high": 1592.65, "low": 1582.76, "close": 1592.65, "volume": 6.4045, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 1594.26, "high": 1624.05, "low": 1583.35, "close": 1592.49, "volume": 8.6502, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 1592.49, "high": 1592.49, "low": 1561.81, "close": 1571.47, "volume": 285.0901, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 1566.79, "high": 1580.54, "low": 1556.51, "close": 1567.82, "volume": 7.5324, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 1565.36, "high": 1565.36, "low": 1485.83, "close": 1496.99, "volume": 130.5894, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 1496.0, "high": 1511.8, "low": 1474.19, "close": 1508.0, "volume": 43.9628, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 1511.73, "high": 1518.0, "low": 1489.62, "close": 1513.36, "volume": 16.1968, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 1513.42, "high": 1521.8, "low": 1513.42, "close": 1519.88, "volume": 26.4735, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 1518.39, "high": 1531.31, "low": 1511.56, "close": 1513.96, "volume": 4.8202, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 1514.57, "high": 1533.0, "low": 1514.57, "close": 1529.84, "volume": 0.9653, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 1530.97, "high": 1532.39, "low": 1518.9, "close": 1522.39, "volume": 9.8235, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 1525.27, "high": 1532.32, "low": 1524.1, "close": 1524.1, "volume": 2.8637, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 1522.39, "high": 1526.72, "low": 1515.19, "close": 1522.57, "volume": 11.988, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 1522.57, "high": 1527.05, "low": 1507.03, "close": 1507.08, "volume": 12.3251, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 1511.94, "high": 1545.83, "low": 1511.94, "close": 1543.11, "volume": 5.0842, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 1541.19, "high": 1550.7, "low": 1534.81, "close": 1534.81, "volume": 3.1821, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 1538.8, "high": 1543.16, "low": 1538.8, "close": 1540.8, "volume": 0.2618, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 1542.36, "high": 1556.37, "low": 1542.36, "close": 1550.64, "volume": 4.4388, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 1545.31, "high": 1547.45, "low": 1543.68, "close": 1547.45, "volume": 4.8502, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 1550.42, "high": 1562.14, "low": 1550.42, "close": 1556.07, "volume": 2.4083, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 1554.14, "high": 1554.14, "low": 1548.16, "close": 1554.13, "volume": 0.2417, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 1546.35, "high": 1568.16, "low": 1540.27, "close": 1550.99, "volume": 4.3657, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 1551.18, "high": 1566.79, "low": 1551.18, "close": 1563.35, "volume": 0.8002, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 1562.59, "high": 1582.46, "low": 1555.66, "close": 1568.54, "volume": 3.3445, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 1572.73, "high": 1572.73, "low": 1557.45, "close": 1557.45, "volume": 0.8279, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 1560.65, "high": 1573.19, "low": 1557.45, "close": 1558.67, "volume": 3.0593, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 1557.58, "high": 1579.65, "low": 1546.66, "close": 1572.66, "volume": 117.611, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 1568.35, "high": 1568.35, "low": 1541.38, "close": 1556.62, "volume": 49.6026, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 1556.53, "high": 1566.79, "low": 1553.96, "close": 1564.48, "volume": 102.4981, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 1561.05, "high": 1572.32, "low": 1555.57, "close": 1567.62, "volume": 7.9859, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 1568.27, "high": 1588.45, "low": 1564.5, "close": 1581.13, "volume": 10.0489, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 1581.37, "high": 1582.52, "low": 1565.68, "close": 1567.34, "volume": 2.7629, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 1562.61, "high": 1571.33, "low": 1562.61, "close": 1566.43, "volume": 1.3631, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 1566.66, "high": 1572.62, "low": 1564.34, "close": 1568.63, "volume": 3.3705, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 1575.39, "high": 1580.62, "low": 1566.79, "close": 1572.86, "volume": 3.0705, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 1572.44, "high": 1575.72, "low": 1564.9, "close": 1564.9, "volume": 19.526, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 1565.66, "high": 1569.0, "low": 1558.51, "close": 1569.0, "volume": 4.6187, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 1563.82, "high": 1568.3, "low": 1561.98, "close": 1562.39, "volume": 1.8971, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 1563.73, "high": 1563.73, "low": 1552.74, "close": 1552.74, "volume": 0.942, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 1556.34, "high": 1556.34, "low": 1548.16, "close": 1550.0, "volume": 14.8056, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 1549.3, "high": 1558.01, "low": 1548.94, "close": 1556.41, "volume": 0.3341, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 1554.36, "high": 1568.31, "low": 1552.31, "close": 1566.77, "volume": 6.718, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 1569.0, "high": 1571.44, "low": 1565.94, "close": 1567.63, "volume": 3.359, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 1570.49, "high": 1578.02, "low": 1570.49, "close": 1573.08, "volume": 3.1033, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 1577.94, "high": 1584.33, "low": 1575.17, "close": 1584.33, "volume": 3.8171, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 1584.82, "high": 1603.93, "low": 1584.82, "close": 1592.29, "volume": 4.6332, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 1591.35, "high": 1600.46, "low": 1591.35, "close": 1599.24, "volume": 0.0577, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 1595.74, "high": 1595.74, "low": 1587.83, "close": 1587.83, "volume": 1.8701, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 1595.73, "high": 1597.45, "low": 1595.14, "close": 1595.14, "volume": 0.2001, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 1593.02, "high": 1614.37, "low": 1593.02, "close": 1605.85, "volume": 10.6289, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 1609.93, "high": 1644.41, "low": 1609.43, "close": 1639.45, "volume": 26.0333, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 1640.03, "high": 1668.52, "low": 1639.45, "close": 1650.2, "volume": 8.8737, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 1649.8, "high": 1664.97, "low": 1649.32, "close": 1656.53, "volume": 47.9912, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 1658.44, "high": 1658.49, "low": 1639.71, "close": 1643.54, "volume": 53.1305, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 1643.71, "high": 1643.71, "low": 1629.82, "close": 1634.8, "volume": 22.2503, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 1637.1, "high": 1653.46, "low": 1637.1, "close": 1650.96, "volume": 1.1489, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 1650.96, "high": 1650.96, "low": 1637.65, "close": 1639.97, "volume": 1.0416, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 1644.33, "high": 1658.63, "low": 1642.95, "close": 1649.35, "volume": 6.8021, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 1648.82, "high": 1653.18, "low": 1648.7, "close": 1652.12, "volume": 1.9423, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 1651.3, "high": 1655.35, "low": 1649.39, "close": 1649.39, "volume": 1.7524, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 1648.76, "high": 1650.1, "low": 1645.65, "close": 1645.65, "volume": 0.4183, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 1643.6, "high": 1649.54, "low": 1635.54, "close": 1643.49, "volume": 20.4623, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 1641.04, "high": 1646.65, "low": 1610.14, "close": 1617.4, "volume": 5.3642, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 1617.77, "high": 1626.09, "low": 1607.27, "close": 1625.1, "volume": 11.3095, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 1627.6, "high": 1627.61, "low": 1624.29, "close": 1624.42, "volume": 0.7197, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 1624.3, "high": 1624.3, "low": 1603.4, "close": 1603.4, "volume": 0.159, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 1611.78, "high": 1611.78, "low": 1598.46, "close": 1609.56, "volume": 3.5817, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 1610.85, "high": 1620.45, "low": 1609.8, "close": 1620.45, "volume": 0.2649, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 1616.89, "high": 1619.81, "low": 1613.74, "close": 1615.18, "volume": 0.3571, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 1611.66, "high": 1620.11, "low": 1610.45, "close": 1620.11, "volume": 0.3889, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 1619.57, "high": 1624.74, "low": 1617.56, "close": 1624.74, "volume": 0.0559, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 1627.59, "high": 1627.59, "low": 1614.37, "close": 1617.19, "volume": 0.3441, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 1618.24, "high": 1618.24, "low": 1592.95, "close": 1597.76, "volume": 11.3739, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 1604.74, "high": 1605.94, "low": 1601.2, "close": 1604.11, "volume": 9.383, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 1599.98, "high": 1604.61, "low": 1566.5, "close": 1571.01, "volume": 1.257, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 1576.2, "high": 1588.35, "low": 1575.55, "close": 1586.8, "volume": 1.818, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 1585.49, "high": 1585.49, "low": 1582.0, "close": 1582.08, "volume": 3.5318, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 1590.07, "high": 1601.8, "low": 1589.11, "close": 1592.68, "volume": 0.4458, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 1598.3, "high": 1647.7, "low": 1598.3, "close": 1638.42, "volume": 54.7222, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 1636.92, "high": 1646.0, "low": 1627.33, "close": 1630.27, "volume": 14.2031, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 1624.05, "high": 1624.05, "low": 1562.99, "close": 1588.0, "volume": 23.842, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 1590.76, "high": 1615.33, "low": 1587.2, "close": 1587.29, "volume": 3.2868, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 1587.24, "high": 1600.25, "low": 1574.14, "close": 1595.16, "volume": 11.7295, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 1593.14, "high": 1598.79, "low": 1586.0, "close": 1590.33, "volume": 10.2475, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 1584.54, "high": 1598.57, "low": 1584.54, "close": 1598.57, "volume": 0.041, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 1600.35, "high": 1631.76, "low": 1596.17, "close": 1611.92, "volume": 9.0862, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 1612.3, "high": 1619.53, "low": 1612.3, "close": 1619.53, "volume": 0.1669, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 1619.43, "high": 1659.04, "low": 1619.43, "close": 1635.63, "volume": 11.3256, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 1635.49, "high": 1635.49, "low": 1627.86, "close": 1628.87, "volume": 1.2802, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 1630.11, "high": 1640.66, "low": 1630.11, "close": 1640.66, "volume": 0.853, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 1636.39, "high": 1640.17, "low": 1622.34, "close": 1623.41, "volume": 2.2977, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 1620.33, "high": 1627.53, "low": 1615.4, "close": 1626.17, "volume": 1.4352, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 1622.9, "high": 1635.37, "low": 1614.2, "close": 1635.37, "volume": 1.1845, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 1636.53, "high": 1639.25, "low": 1629.96, "close": 1638.68, "volume": 0.2016, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 1638.8, "high": 1644.58, "low": 1633.8, "close": 1638.79, "volume": 2.5321, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 1641.14, "high": 1684.01, "low": 1641.14, "close": 1681.08, "volume": 59.1678, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 1673.86, "high": 1690.09, "low": 1672.24, "close": 1675.55, "volume": 2.0554, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 1672.0, "high": 1675.92, "low": 1666.38, "close": 1672.53, "volume": 0.9609, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 1677.27, "high": 1677.84, "low": 1649.56, "close": 1663.38, "volume": 77.7395, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 1663.37, "high": 1687.55, "low": 1660.03, "close": 1675.61, "volume": 13.4647, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 1673.36, "high": 1673.55, "low": 1621.2, "close": 1630.03, "volume": 6.2215, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 1627.55, "high": 1634.68, "low": 1616.32, "close": 1629.76, "volume": 1.7267, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 1633.46, "high": 1647.44, "low": 1631.35, "close": 1647.44, "volume": 3.2532, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 1648.9, "high": 1650.46, "low": 1637.57, "close": 1640.27, "volume": 3.4275, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 1643.63, "high": 1644.84, "low": 1633.8, "close": 1634.67, "volume": 16.4245, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 1634.29, "high": 1635.37, "low": 1627.36, "close": 1633.7, "volume": 7.6414, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 1631.18, "high": 1636.1, "low": 1610.0, "close": 1622.7, "volume": 7.115, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 1622.38, "high": 1624.68, "low": 1615.15, "close": 1620.48, "volume": 7.0406, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 1621.5, "high": 1629.13, "low": 1621.5, "close": 1622.17, "volume": 0.1945, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 1626.91, "high": 1633.79, "low": 1617.04, "close": 1633.52, "volume": 1.8785, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 1627.57, "high": 1635.41, "low": 1621.27, "close": 1633.73, "volume": 1.4688, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 1634.33, "high": 1634.33, "low": 1619.55, "close": 1629.56, "volume": 0.1467, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 1631.36, "high": 1641.99, "low": 1629.09, "close": 1638.29, "volume": 0.1176, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 1636.28, "high": 1636.28, "low": 1635.1, "close": 1635.1, "volume": 0.135, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 1641.21, "high": 1646.78, "low": 1640.36, "close": 1640.64, "volume": 0.7619, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 1640.64, "high": 1640.64, "low": 1637.67, "close": 1638.82, "volume": 0.4078, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 1642.85, "high": 1645.9, "low": 1642.85, "close": 1643.47, "volume": 3.7049, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 1645.17, "high": 1645.17, "low": 1640.33, "close": 1640.86, "volume": 0.0472, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 1641.81, "high": 1650.5, "low": 1636.77, "close": 1646.82, "volume": 0.2127, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 1649.27, "high": 1649.27, "low": 1628.59, "close": 1629.82, "volume": 0.04, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 1628.78, "high": 1631.36, "low": 1623.74, "close": 1631.12, "volume": 0.3932, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 1633.8, "high": 1643.47, "low": 1633.66, "close": 1643.47, "volume": 1.7892, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 1643.6, "high": 1659.55, "low": 1624.61, "close": 1627.84, "volume": 32.5925, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 1630.38, "high": 1634.96, "low": 1603.4, "close": 1621.51, "volume": 2.2059, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 1624.66, "high": 1629.32, "low": 1612.56, "close": 1617.34, "volume": 0.3252, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 1622.47, "high": 1626.23, "low": 1618.59, "close": 1621.68, "volume": 1.7201, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 1622.16, "high": 1623.3, "low": 1614.37, "close": 1614.37, "volume": 8.7917, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 1614.86, "high": 1617.59, "low": 1608.45, "close": 1611.25, "volume": 4.2432, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 1607.95, "high": 1611.95, "low": 1597.55, "close": 1604.16, "volume": 2.8678, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 1607.98, "high": 1615.31, "low": 1587.62, "close": 1593.81, "volume": 12.6532, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 1597.3, "high": 1605.24, "low": 1593.06, "close": 1605.24, "volume": 0.2352, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 1602.24, "high": 1602.24, "low": 1583.81, "close": 1583.81, "volume": 3.0035, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 1595.58, "high": 1595.58, "low": 1587.68, "close": 1587.68, "volume": 2.0888, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 1587.68, "high": 1593.96, "low": 1576.91, "close": 1584.57, "volume": 11.2356, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 1586.67, "high": 1598.88, "low": 1586.2, "close": 1597.19, "volume": 6.6841, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 1599.51, "high": 1602.45, "low": 1594.68, "close": 1595.97, "volume": 1.5105, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 1599.75, "high": 1599.75, "low": 1591.44, "close": 1591.44, "volume": 5.3291, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 1591.35, "high": 1592.0, "low": 1578.75, "close": 1585.84, "volume": 5.1048, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 1588.32, "high": 1592.18, "low": 1555.59, "close": 1571.72, "volume": 19.7406, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 1571.5, "high": 1578.43, "low": 1567.45, "close": 1576.21, "volume": 1.4969, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 1573.77, "high": 1574.23, "low": 1564.96, "close": 1564.96, "volume": 15.6562, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 1560.86, "high": 1582.18, "low": 1557.45, "close": 1576.23, "volume": 20.9902, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 1575.0, "high": 1576.32, "low": 1570.76, "close": 1570.76, "volume": 2.2289, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 1569.96, "high": 1580.57, "low": 1569.96, "close": 1580.1, "volume": 0.3373, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 1582.66, "high": 1584.64, "low": 1577.36, "close": 1584.64, "volume": 3.4924, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 1585.65, "high": 1587.57, "low": 1576.2, "close": 1576.2, "volume": 1.2057, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 1574.54, "high": 1580.43, "low": 1566.79, "close": 1571.12, "volume": 1.8887, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 1573.1, "high": 1598.4, "low": 1570.37, "close": 1592.01, "volume": 3.0916, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 1591.72, "high": 1612.65, "low": 1587.53, "close": 1590.63, "volume": 4.9668, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 1591.58, "high": 1595.4, "low": 1579.68, "close": 1594.0, "volume": 18.1915, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 1595.39, "high": 1610.67, "low": 1541.0, "close": 1543.58, "volume": 56.3326, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 1549.85, "high": 1579.08, "low": 1545.12, "close": 1562.97, "volume": 9.4921, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 1570.26, "high": 1595.14, "low": 1556.02, "close": 1592.35, "volume": 5.7039, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 1589.46, "high": 1590.97, "low": 1572.42, "close": 1572.42, "volume": 1.9887, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 1575.16, "high": 1597.55, "low": 1575.16, "close": 1593.67, "volume": 3.4731, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 1592.43, "high": 1592.43, "low": 1584.52, "close": 1590.35, "volume": 32.5857, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 1585.75, "high": 1585.75, "low": 1574.65, "close": 1578.01, "volume": 1.9156, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 1579.48, "high": 1586.83, "low": 1577.44, "close": 1582.56, "volume": 2.9079, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 1585.86, "high": 1594.04, "low": 1584.44, "close": 1584.44, "volume": 0.9315, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 1587.93, "high": 1591.15, "low": 1584.23, "close": 1589.5, "volume": 5.3281, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 1593.34, "high": 1594.88, "low": 1579.2, "close": 1585.96, "volume": 5.5174, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 1583.33, "high": 1590.49, "low": 1582.09, "close": 1590.49, "volume": 1.2156, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 1591.6, "high": 1602.45, "low": 1590.36, "close": 1601.5, "volume": 1.4003, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 1598.97, "high": 1608.28, "low": 1598.97, "close": 1601.56, "volume": 16.5383, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 1601.41, "high": 1609.53, "low": 1600.89, "close": 1600.89, "volume": 0.3934, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 1600.0, "high": 1603.49, "low": 1596.63, "close": 1596.63, "volume": 13.2249, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 1594.5, "high": 1595.45, "low": 1594.5, "close": 1595.45, "volume": 0.1883, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 1590.49, "high": 1593.97, "low": 1589.22, "close": 1592.93, "volume": 0.3304, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 1596.63, "high": 1596.95, "low": 1590.0, "close": 1596.95, "volume": 3.0122, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 1594.97, "high": 1602.4, "low": 1594.97, "close": 1600.31, "volume": 0.2408, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 1599.38, "high": 1599.38, "low": 1589.82, "close": 1597.12, "volume": 16.8227, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 1589.85, "high": 1589.85, "low": 1565.15, "close": 1570.73, "volume": 5.1928, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 1571.08, "high": 1587.47, "low": 1571.08, "close": 1585.87, "volume": 7.3663, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 1579.73, "high": 1615.33, "low": 1579.09, "close": 1605.34, "volume": 16.8188, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 1604.89, "high": 1615.25, "low": 1601.44, "close": 1615.05, "volume": 2.227, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 1612.11, "high": 1613.99, "low": 1604.37, "close": 1604.64, "volume": 3.8242, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 1601.66, "high": 1602.65, "low": 1579.15, "close": 1581.04, "volume": 9.2315, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 1586.45, "high": 1588.73, "low": 1582.35, "close": 1584.6, "volume": 1.9908, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 1584.22, "high": 1585.09, "low": 1584.21, "close": 1584.31, "volume": 5.7346, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 1588.64, "high": 1591.8, "low": 1581.08, "close": 1581.37, "volume": 8.345, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 1580.99, "high": 1587.19, "low": 1580.99, "close": 1581.83, "volume": 2.6138, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 1579.66, "high": 1583.87, "low": 1577.66, "close": 1583.36, "volume": 6.3054, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 1580.85, "high": 1586.45, "low": 1580.85, "close": 1581.67, "volume": 1.1469, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 1579.62, "high": 1587.56, "low": 1579.62, "close": 1584.28, "volume": 3.3399, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 1581.89, "high": 1584.64, "low": 1580.3, "close": 1584.64, "volume": 1.1857, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 1584.64, "high": 1584.64, "low": 1580.3, "close": 1580.83, "volume": 2.2239, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 1581.0, "high": 1581.01, "low": 1574.82, "close": 1578.24, "volume": 0.6921, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 1580.68, "high": 1580.68, "low": 1576.9, "close": 1576.9, "volume": 1.6047, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 1580.29, "high": 1584.5, "low": 1580.29, "close": 1583.57, "volume": 0.5842, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 1585.62, "high": 1590.22, "low": 1585.62, "close": 1589.08, "volume": 0.0822, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 1586.81, "high": 1590.41, "low": 1585.01, "close": 1590.41, "volume": 0.0277, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 1588.13, "high": 1588.13, "low": 1584.36, "close": 1584.37, "volume": 1.1814, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 1585.21, "high": 1589.88, "low": 1582.99, "close": 1589.88, "volume": 0.2905, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 1591.61, "high": 1595.47, "low": 1591.61, "close": 1593.88, "volume": 0.8239, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 1592.45, "high": 1593.79, "low": 1588.64, "close": 1593.15, "volume": 0.7162, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 1593.92, "high": 1595.63, "low": 1586.33, "close": 1589.63, "volume": 4.2609, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 1587.48, "high": 1587.48, "low": 1581.16, "close": 1583.43, "volume": 12.7605, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 1583.59, "high": 1587.01, "low": 1582.98, "close": 1585.11, "volume": 4.9238, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 1586.01, "high": 1592.55, "low": 1586.01, "close": 1591.91, "volume": 1.0349, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 1591.91, "high": 1594.84, "low": 1590.2, "close": 1592.52, "volume": 1.1494, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 1593.98, "high": 1593.98, "low": 1590.56, "close": 1591.34, "volume": 4.3373, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 1592.26, "high": 1593.7, "low": 1591.31, "close": 1592.96, "volume": 0.2371, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 1593.33, "high": 1598.43, "low": 1593.33, "close": 1596.05, "volume": 2.422, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 1595.81, "high": 1596.19, "low": 1593.99, "close": 1594.34, "volume": 2.969, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 1591.48, "high": 1591.48, "low": 1587.61, "close": 1589.33, "volume": 0.7491, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 1588.3, "high": 1590.38, "low": 1585.0, "close": 1586.85, "volume": 7.5516, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 1589.33, "high": 1589.85, "low": 1589.33, "close": 1589.85, "volume": 0.2417, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 1588.67, "high": 1595.63, "low": 1588.62, "close": 1592.89, "volume": 0.4932, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 1594.01, "high": 1598.54, "low": 1594.01, "close": 1598.54, "volume": 0.1627, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 1597.7, "high": 1612.65, "low": 1596.97, "close": 1603.95, "volume": 3.9178, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 1605.34, "high": 1605.34, "low": 1600.41, "close": 1603.56, "volume": 0.227, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 1601.87, "high": 1601.88, "low": 1596.1, "close": 1596.1, "volume": 0.0265, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 1597.17, "high": 1602.81, "low": 1597.17, "close": 1600.4, "volume": 0.1168, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 1599.98, "high": 1605.49, "low": 1599.98, "close": 1603.19, "volume": 0.3664, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 1602.12, "high": 1605.4, "low": 1600.37, "close": 1600.37, "volume": 1.9257, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 1597.43, "high": 1599.03, "low": 1594.59, "close": 1595.98, "volume": 8.8659, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 1595.83, "high": 1595.83, "low": 1595.83, "close": 1595.83, "volume": 0.0146, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 1596.46, "high": 1596.46, "low": 1595.94, "close": 1595.94, "volume": 0.0017, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 1596.78, "high": 1604.55, "low": 1596.78, "close": 1602.95, "volume": 0.7213, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 1602.56, "high": 1607.41, "low": 1602.56, "close": 1604.95, "volume": 4.4092, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 1605.35, "high": 1612.21, "low": 1604.68, "close": 1604.81, "volume": 1.3233, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 1610.02, "high": 1610.02, "low": 1600.0, "close": 1600.31, "volume": 5.0928, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 1601.15, "high": 1629.89, "low": 1601.15, "close": 1617.36, "volume": 3.7706, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 1618.34, "high": 1621.79, "low": 1614.01, "close": 1614.01, "volume": 6.0076, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 1617.75, "high": 1617.75, "low": 1614.44, "close": 1614.57, "volume": 0.3634, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 1613.98, "high": 1614.99, "low": 1610.71, "close": 1613.12, "volume": 0.103, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 1615.84, "high": 1619.58, "low": 1615.75, "close": 1618.62, "volume": 0.1688, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 1617.54, "high": 1619.08, "low": 1616.08, "close": 1617.13, "volume": 0.9772, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 1618.9, "high": 1620.33, "low": 1613.53, "close": 1613.53, "volume": 0.66, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 1612.05, "high": 1615.73, "low": 1608.59, "close": 1608.7, "volume": 1.7339, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 1611.32, "high": 1619.34, "low": 1611.18, "close": 1618.44, "volume": 0.3543, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 1618.78, "high": 1618.78, "low": 1613.48, "close": 1617.31, "volume": 3.82, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 1615.88, "high": 1615.88, "low": 1610.55, "close": 1611.44, "volume": 1.0546, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 1611.59, "high": 1616.86, "low": 1611.59, "close": 1616.86, "volume": 0.065, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 1613.98, "high": 1615.3, "low": 1610.6, "close": 1610.6, "volume": 0.2698, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 1611.87, "high": 1611.87, "low": 1603.55, "close": 1604.17, "volume": 0.5105, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 1602.61, "high": 1602.61, "low": 1590.0, "close": 1594.83, "volume": 13.9593, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 1591.23, "high": 1592.64, "low": 1588.06, "close": 1588.06, "volume": 0.3823, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 1590.25, "high": 1591.95, "low": 1590.25, "close": 1591.95, "volume": 0.0309, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 1591.68, "high": 1591.68, "low": 1570.0, "close": 1571.82, "volume": 4.3825, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 1574.18, "high": 1575.71, "low": 1565.94, "close": 1567.92, "volume": 1.2846, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 1573.72, "high": 1578.26, "low": 1573.66, "close": 1575.53, "volume": 0.6121, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 1576.12, "high": 1580.33, "low": 1572.2, "close": 1580.33, "volume": 4.7379, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 1576.53, "high": 1582.37, "low": 1576.51, "close": 1580.0, "volume": 7.0596, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 1579.07, "high": 1580.74, "low": 1571.56, "close": 1571.56, "volume": 1.1345, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 1573.02, "high": 1580.93, "low": 1573.02, "close": 1580.6, "volume": 1.0479, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 1576.36, "high": 1579.86, "low": 1576.36, "close": 1579.12, "volume": 0.0611, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 1581.11, "high": 1581.11, "low": 1579.8, "close": 1579.8, "volume": 0.064, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 1580.15, "high": 1585.65, "low": 1580.15, "close": 1585.33, "volume": 0.4071, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 1585.87, "high": 1598.97, "low": 1585.27, "close": 1587.31, "volume": 4.5514, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 1588.06, "high": 1588.46, "low": 1583.85, "close": 1588.32, "volume": 1.7366, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 1581.85, "high": 1583.68, "low": 1576.2, "close": 1579.7, "volume": 0.3316, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 1585.39, "high": 1586.26, "low": 1584.26, "close": 1585.7, "volume": 0.1352, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 1588.61, "high": 1618.8, "low": 1587.97, "close": 1608.6, "volume": 17.1018, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 1614.01, "high": 1628.23, "low": 1608.65, "close": 1628.23, "volume": 37.0061, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 1629.89, "high": 1643.6, "low": 1626.34, "close": 1633.21, "volume": 4.659, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 1635.82, "high": 1641.86, "low": 1635.82, "close": 1636.46, "volume": 0.5138, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 1639.35, "high": 1640.16, "low": 1634.75, "close": 1640.16, "volume": 4.5829, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 1640.16, "high": 1655.21, "low": 1640.16, "close": 1651.1, "volume": 8.3257, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 1648.63, "high": 1656.9, "low": 1646.28, "close": 1649.92, "volume": 0.9599, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 1648.32, "high": 1648.32, "low": 1643.2, "close": 1644.4, "volume": 0.8384, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 1644.64, "high": 1649.45, "low": 1644.64, "close": 1649.45, "volume": 0.1454, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 1650.15, "high": 1653.46, "low": 1640.84, "close": 1643.76, "volume": 0.1558, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 1642.7, "high": 1642.7, "low": 1628.92, "close": 1633.29, "volume": 1.5871, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 1634.81, "high": 1634.81, "low": 1618.69, "close": 1622.88, "volume": 2.081, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 1626.99, "high": 1631.49, "low": 1625.48, "close": 1625.48, "volume": 0.4327, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 1622.89, "high": 1627.72, "low": 1611.92, "close": 1612.63, "volume": 3.6438, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 1610.76, "high": 1640.37, "low": 1608.15, "close": 1632.59, "volume": 2.7849, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 1629.89, "high": 1629.89, "low": 1620.0, "close": 1623.08, "volume": 1.9624, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 1622.45, "high": 1624.52, "low": 1588.37, "close": 1588.37, "volume": 37.4737, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 1587.47, "high": 1589.34, "low": 1574.14, "close": 1575.68, "volume": 19.7162, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 1575.89, "high": 1577.0, "low": 1568.16, "close": 1568.66, "volume": 3.5331, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 1567.34, "high": 1581.82, "low": 1564.12, "close": 1573.9, "volume": 4.5325, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 1573.9, "high": 1576.29, "low": 1571.62, "close": 1574.9, "volume": 14.3852, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 1576.1, "high": 1579.28, "low": 1575.37, "close": 1576.25, "volume": 0.3774, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 1577.27, "high": 1578.13, "low": 1573.18, "close": 1577.32, "volume": 0.5041, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 1578.4, "high": 1580.81, "low": 1574.8, "close": 1580.5, "volume": 0.5595, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 1577.94, "high": 1578.71, "low": 1540.27, "close": 1566.32, "volume": 39.3397, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 1569.25, "high": 1587.5, "low": 1565.63, "close": 1586.91, "volume": 7.9344, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 1588.29, "high": 1592.14, "low": 1569.69, "close": 1577.52, "volume": 2.0796, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 1579.85, "high": 1579.85, "low": 1576.34, "close": 1579.22, "volume": 4.969, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 1580.64, "high": 1585.65, "low": 1578.75, "close": 1578.75, "volume": 4.5667, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 1577.83, "high": 1584.15, "low": 1576.18, "close": 1582.96, "volume": 1.6641, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 1583.76, "high": 1584.19, "low": 1577.15, "close": 1580.97, "volume": 0.4136, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 1583.2, "high": 1623.0, "low": 1583.2, "close": 1619.5, "volume": 4.8734, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 1621.99, "high": 1633.44, "low": 1621.55, "close": 1626.44, "volume": 4.5282, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 1623.11, "high": 1631.98, "low": 1623.11, "close": 1625.27, "volume": 4.1043, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 1623.61, "high": 1629.55, "low": 1614.37, "close": 1628.45, "volume": 0.1163, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 1627.45, "high": 1636.0, "low": 1627.36, "close": 1629.76, "volume": 13.9213, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 1632.17, "high": 1639.43, "low": 1632.17, "close": 1634.85, "volume": 0.877, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 1636.19, "high": 1652.56, "low": 1628.04, "close": 1643.23, "volume": 10.5574, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 1647.18, "high": 1678.53, "low": 1638.02, "close": 1672.14, "volume": 15.966, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 1673.36, "high": 1724.17, "low": 1673.36, "close": 1698.4, "volume": 71.3327, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 1702.95, "high": 1709.22, "low": 1686.87, "close": 1691.24, "volume": 11.4217, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 1693.97, "high": 1702.0, "low": 1684.85, "close": 1702.0, "volume": 8.3935, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 1702.0, "high": 1705.51, "low": 1697.02, "close": 1704.97, "volume": 29.0342, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 1703.82, "high": 1704.65, "low": 1685.76, "close": 1698.56, "volume": 25.4715, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 1698.56, "high": 1701.62, "low": 1693.84, "close": 1696.9, "volume": 5.6436, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 1694.78, "high": 1775.71, "low": 1694.78, "close": 1751.66, "volume": 85.0912, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 1759.32, "high": 1759.84, "low": 1740.61, "close": 1748.42, "volume": 7.3404, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 1747.56, "high": 1764.0, "low": 1746.61, "close": 1756.56, "volume": 13.0151, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 1757.3, "high": 1761.88, "low": 1747.2, "close": 1750.28, "volume": 7.0833, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 1753.0, "high": 1784.25, "low": 1753.0, "close": 1764.1, "volume": 10.0996, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 1763.19, "high": 1805.55, "low": 1762.23, "close": 1792.36, "volume": 27.6965, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 1790.98, "high": 1796.81, "low": 1780.39, "close": 1796.81, "volume": 2.0961, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 1791.31, "high": 1816.46, "low": 1782.59, "close": 1816.46, "volume": 3.1513, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 1803.65, "high": 1812.81, "low": 1795.02, "close": 1796.87, "volume": 3.8377, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 1794.33, "high": 1801.27, "low": 1786.64, "close": 1790.0, "volume": 8.2965, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 1787.9, "high": 1793.13, "low": 1774.16, "close": 1791.57, "volume": 3.5649, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 1791.57, "high": 1800.37, "low": 1787.55, "close": 1791.17, "volume": 3.4078, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 1792.69, "high": 1800.54, "low": 1787.18, "close": 1787.18, "volume": 0.4187, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 1785.99, "high": 1808.27, "low": 1780.52, "close": 1805.7, "volume": 0.8722, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 1804.6, "high": 1809.86, "low": 1793.97, "close": 1793.97, "volume": 2.1252, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 1804.22, "high": 1826.5, "low": 1802.34, "close": 1809.7, "volume": 6.5839, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 1813.24, "high": 1833.5, "low": 1784.51, "close": 1784.51, "volume": 42.0656, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 1789.94, "high": 1800.36, "low": 1782.59, "close": 1787.52, "volume": 4.0389, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 1784.7, "high": 1795.91, "low": 1764.19, "close": 1795.91, "volume": 45.2549, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 1790.67, "high": 1796.19, "low": 1783.91, "close": 1792.92, "volume": 10.1934, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 1791.42, "high": 1801.88, "low": 1791.24, "close": 1799.97, "volume": 3.9349, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 1800.0, "high": 1808.69, "low": 1795.58, "close": 1797.93, "volume": 23.0748, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 1798.18, "high": 1798.18, "low": 1775.66, "close": 1783.7, "volume": 18.7582, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 1787.14, "high": 1798.52, "low": 1787.14, "close": 1794.94, "volume": 3.4593, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 1796.98, "high": 1798.16, "low": 1787.67, "close": 1787.67, "volume": 10.3425, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 1789.52, "high": 1804.93, "low": 1789.52, "close": 1802.63, "volume": 7.7399, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 1803.34, "high": 1806.13, "low": 1793.25, "close": 1796.25, "volume": 5.6472, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 1795.95, "high": 1798.33, "low": 1783.89, "close": 1789.8, "volume": 9.1356, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 1789.54, "high": 1797.28, "low": 1782.44, "close": 1797.28, "volume": 2.5852, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 1796.38, "high": 1801.29, "low": 1777.73, "close": 1777.86, "volume": 2.8441, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 1782.0, "high": 1788.97, "low": 1767.94, "close": 1767.94, "volume": 0.8225, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 1772.47, "high": 1773.07, "low": 1758.42, "close": 1773.07, "volume": 2.2988, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 1772.53, "high": 1776.39, "low": 1768.61, "close": 1769.27, "volume": 4.0195, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 1769.84, "high": 1773.74, "low": 1762.29, "close": 1769.36, "volume": 0.1497, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 1767.5, "high": 1771.33, "low": 1752.27, "close": 1754.11, "volume": 2.0091, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 1758.26, "high": 1758.26, "low": 1723.48, "close": 1736.27, "volume": 26.4984, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 1737.07, "high": 1746.42, "low": 1735.7, "close": 1741.97, "volume": 1.4786, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 1744.99, "high": 1751.65, "low": 1744.99, "close": 1750.52, "volume": 1.3613, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 1746.82, "high": 1755.39, "low": 1742.16, "close": 1755.39, "volume": 34.6302, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 1753.82, "high": 1756.88, "low": 1749.76, "close": 1756.88, "volume": 1.6592, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 1757.94, "high": 1759.84, "low": 1744.21, "close": 1748.18, "volume": 1.4124, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 1755.39, "high": 1774.02, "low": 1753.67, "close": 1764.46, "volume": 7.4481, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 1765.62, "high": 1775.91, "low": 1765.62, "close": 1773.39, "volume": 8.5813, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 1769.62, "high": 1776.52, "low": 1767.84, "close": 1775.0, "volume": 67.0565, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 1772.8, "high": 1772.8, "low": 1748.46, "close": 1756.79, "volume": 5.4562, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 1757.54, "high": 1768.24, "low": 1757.54, "close": 1764.08, "volume": 45.168, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 1761.21, "high": 1766.53, "low": 1758.82, "close": 1766.53, "volume": 2.8225, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 1766.3, "high": 1770.65, "low": 1764.0, "close": 1764.0, "volume": 3.6309, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 1764.0, "high": 1764.42, "low": 1754.2, "close": 1760.21, "volume": 1.166, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 1763.39, "high": 1764.42, "low": 1758.86, "close": 1758.86, "volume": 4.7033, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 1760.88, "high": 1772.74, "low": 1760.88, "close": 1768.0, "volume": 1.8507, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 1767.99, "high": 1774.48, "low": 1764.34, "close": 1772.23, "volume": 1.1395, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 1773.29, "high": 1789.23, "low": 1765.92, "close": 1765.92, "volume": 11.3751, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 1768.29, "high": 1769.39, "low": 1741.61, "close": 1741.61, "volume": 1.6502, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 1741.81, "high": 1760.78, "low": 1741.81, "close": 1760.65, "volume": 0.7762, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 1762.67, "high": 1770.77, "low": 1761.64, "close": 1765.34, "volume": 2.2909, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 1766.7, "high": 1768.68, "low": 1765.19, "close": 1765.97, "volume": 0.0863, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 1768.84, "high": 1779.67, "low": 1768.84, "close": 1777.95, "volume": 3.8143, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 1780.37, "high": 1780.37, "low": 1771.57, "close": 1775.14, "volume": 1.6865, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 1774.89, "high": 1777.15, "low": 1772.83, "close": 1774.41, "volume": 0.6149, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 1774.41, "high": 1792.26, "low": 1765.92, "close": 1788.56, "volume": 3.2617, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 1790.02, "high": 1790.02, "low": 1770.6, "close": 1771.13, "volume": 2.2802, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 1773.95, "high": 1787.18, "low": 1773.95, "close": 1783.54, "volume": 0.2173, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 1789.76, "high": 1802.1, "low": 1772.55, "close": 1772.55, "volume": 37.472, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 1774.17, "high": 1777.93, "low": 1759.18, "close": 1769.69, "volume": 6.9859, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 1773.77, "high": 1813.41, "low": 1773.42, "close": 1807.27, "volume": 22.7865, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 1809.22, "high": 1826.0, "low": 1802.65, "close": 1807.65, "volume": 52.7366, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 1807.63, "high": 1808.04, "low": 1790.64, "close": 1799.13, "volume": 57.8651, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 1801.05, "high": 1809.07, "low": 1784.45, "close": 1786.66, "volume": 21.1786, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 1791.0, "high": 1802.04, "low": 1789.97, "close": 1797.8, "volume": 5.4169, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 1797.06, "high": 1800.24, "low": 1792.58, "close": 1800.06, "volume": 1.4437, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 1801.39, "high": 1806.02, "low": 1793.97, "close": 1799.6, "volume": 7.3055, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 1800.87, "high": 1808.69, "low": 1787.18, "close": 1787.18, "volume": 2.2358, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 1792.09, "high": 1797.9, "low": 1792.09, "close": 1795.78, "volume": 0.0879, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 1792.3, "high": 1793.26, "low": 1785.71, "close": 1785.71, "volume": 0.0353, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 1786.35, "high": 1797.97, "low": 1786.03, "close": 1797.1, "volume": 1.5722, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 1795.53, "high": 1814.49, "low": 1793.65, "close": 1807.86, "volume": 2.898, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 1804.94, "high": 1814.68, "low": 1802.56, "close": 1810.82, "volume": 0.2084, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 1809.29, "high": 1809.66, "low": 1793.97, "close": 1797.26, "volume": 3.2517, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 1798.18, "high": 1799.88, "low": 1791.42, "close": 1791.42, "volume": 0.9798, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 1792.36, "high": 1797.39, "low": 1790.0, "close": 1797.39, "volume": 0.8133, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 1794.58, "high": 1806.61, "low": 1794.58, "close": 1804.04, "volume": 0.7993, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 1804.89, "high": 1810.3, "low": 1802.54, "close": 1802.54, "volume": 0.4163, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 1799.54, "high": 1839.58, "low": 1799.54, "close": 1807.23, "volume": 59.9747, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 1805.24, "high": 1814.4, "low": 1793.97, "close": 1799.96, "volume": 4.967, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 1803.65, "high": 1809.38, "low": 1803.65, "close": 1808.78, "volume": 0.0804, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 1802.49, "high": 1803.27, "low": 1780.61, "close": 1780.78, "volume": 5.7381, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 1789.77, "high": 1797.9, "low": 1789.62, "close": 1793.26, "volume": 1.9655, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 1791.89, "high": 1791.89, "low": 1780.79, "close": 1788.2, "volume": 0.1296, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 1787.02, "high": 1795.05, "low": 1787.02, "close": 1795.05, "volume": 0.588, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 1793.14, "high": 1802.95, "low": 1793.14, "close": 1800.59, "volume": 0.7592, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 1798.91, "high": 1804.1, "low": 1797.58, "close": 1803.15, "volume": 4.6837, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 1803.14, "high": 1806.37, "low": 1800.02, "close": 1803.82, "volume": 18.8987, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 1804.29, "high": 1807.88, "low": 1801.92, "close": 1801.92, "volume": 1.4393, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 1803.45, "high": 1812.16, "low": 1802.89, "close": 1811.46, "volume": 11.6739, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 1814.62, "high": 1817.29, "low": 1806.27, "close": 1806.61, "volume": 0.9842, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 1810.27, "high": 1814.42, "low": 1810.27, "close": 1812.09, "volume": 0.0577, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 1816.53, "high": 1829.99, "low": 1814.79, "close": 1816.58, "volume": 5.6188, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 1816.73, "high": 1821.14, "low": 1814.92, "close": 1821.14, "volume": 0.2032, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 1821.45, "high": 1848.13, "low": 1819.52, "close": 1845.55, "volume": 9.124, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 1843.77, "high": 1855.69, "low": 1802.35, "close": 1802.35, "volume": 52.0158, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 1807.73, "high": 1816.41, "low": 1807.73, "close": 1811.55, "volume": 2.7204, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 1814.39, "high": 1817.12, "low": 1806.36, "close": 1807.58, "volume": 7.5234, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 1809.17, "high": 1809.24, "low": 1796.58, "close": 1797.41, "volume": 1.0151, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 1803.42, "high": 1803.42, "low": 1791.36, "close": 1797.18, "volume": 2.8876, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 1800.85, "high": 1802.86, "low": 1798.8, "close": 1799.25, "volume": 1.4102, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 1801.86, "high": 1804.59, "low": 1797.62, "close": 1803.38, "volume": 0.6297, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 1804.85, "high": 1813.1, "low": 1804.85, "close": 1810.69, "volume": 0.6137, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 1808.9, "high": 1811.83, "low": 1806.6, "close": 1810.5, "volume": 1.0078, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 1808.59, "high": 1810.5, "low": 1806.61, "close": 1810.5, "volume": 0.0778, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 1806.35, "high": 1809.81, "low": 1804.7, "close": 1809.81, "volume": 0.0031, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 1804.8, "high": 1806.46, "low": 1796.31, "close": 1796.31, "volume": 2.4204, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 1794.83, "high": 1798.61, "low": 1784.3, "close": 1794.99, "volume": 1.3532, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 1796.73, "high": 1805.54, "low": 1794.69, "close": 1797.36, "volume": 27.5925, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 1795.8, "high": 1795.8, "low": 1790.44, "close": 1794.4, "volume": 9.7899, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 1793.43, "high": 1796.61, "low": 1787.84, "close": 1796.51, "volume": 1.7177, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 1796.88, "high": 1800.61, "low": 1796.88, "close": 1799.2, "volume": 0.0344, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 1799.2, "high": 1807.48, "low": 1799.2, "close": 1807.48, "volume": 0.3696, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 1803.41, "high": 1806.52, "low": 1802.26, "close": 1806.52, "volume": 0.0034, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 1806.52, "high": 1806.52, "low": 1799.64, "close": 1804.94, "volume": 2.1708, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 1802.0, "high": 1805.08, "low": 1797.48, "close": 1803.29, "volume": 2.3123, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 1800.0, "high": 1800.55, "low": 1790.0, "close": 1793.8, "volume": 87.3893, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 1793.87, "high": 1795.36, "low": 1791.41, "close": 1794.69, "volume": 0.6069, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 1791.77, "high": 1792.67, "low": 1772.13, "close": 1774.66, "volume": 8.2658, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 1774.64, "high": 1779.46, "low": 1752.58, "close": 1764.94, "volume": 4.5473, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 1763.03, "high": 1773.85, "low": 1763.03, "close": 1773.75, "volume": 11.6744, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 1774.41, "high": 1786.23, "low": 1773.7, "close": 1783.48, "volume": 0.3931, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 1784.94, "high": 1793.51, "low": 1784.93, "close": 1786.69, "volume": 7.2911, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 1789.12, "high": 1802.2, "low": 1787.82, "close": 1794.48, "volume": 1.9379, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 1797.49, "high": 1805.55, "low": 1796.89, "close": 1804.92, "volume": 1.4089, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 1804.81, "high": 1810.99, "low": 1803.47, "close": 1805.51, "volume": 57.647, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 1805.51, "high": 1808.7, "low": 1805.51, "close": 1805.51, "volume": 0.0553, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 1810.93, "high": 1813.75, "low": 1806.58, "close": 1806.58, "volume": 0.4749, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 1806.0, "high": 1822.9, "low": 1788.97, "close": 1816.82, "volume": 6.5961, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 1816.1, "high": 1826.08, "low": 1812.92, "close": 1816.18, "volume": 0.6029, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 1815.74, "high": 1816.49, "low": 1806.55, "close": 1806.55, "volume": 4.4627, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 1806.32, "high": 1806.96, "low": 1786.23, "close": 1786.23, "volume": 72.137, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 1785.0, "high": 1797.9, "low": 1780.79, "close": 1780.79, "volume": 6.9381, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 1785.19, "high": 1785.19, "low": 1754.34, "close": 1758.86, "volume": 5.1802, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 1763.53, "high": 1767.56, "low": 1746.32, "close": 1758.62, "volume": 11.9687, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 1758.76, "high": 1774.02, "low": 1755.39, "close": 1771.91, "volume": 4.2532, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 1771.21, "high": 1780.79, "low": 1765.53, "close": 1779.77, "volume": 3.4573, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 1780.36, "high": 1803.64, "low": 1780.36, "close": 1797.48, "volume": 8.4694, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 1792.59, "high": 1792.98, "low": 1785.8, "close": 1786.19, "volume": 2.8595, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 1786.23, "high": 1792.94, "low": 1782.22, "close": 1790.77, "volume": 18.8532, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 1795.46, "high": 1804.46, "low": 1793.07, "close": 1804.13, "volume": 2.0213, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 1799.43, "high": 1804.44, "low": 1795.69, "close": 1798.54, "volume": 2.6681, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 1797.61, "high": 1804.56, "low": 1794.96, "close": 1804.29, "volume": 1.7041, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 1803.47, "high": 1809.36, "low": 1795.34, "close": 1799.61, "volume": 58.099, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 1795.47, "high": 1800.44, "low": 1788.93, "close": 1793.05, "volume": 0.9407, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 1795.01, "high": 1805.11, "low": 1795.01, "close": 1802.03, "volume": 3.9403, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 1802.32, "high": 1804.94, "low": 1790.39, "close": 1790.59, "volume": 2.346, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 1792.57, "high": 1795.02, "low": 1791.88, "close": 1795.02, "volume": 0.6514, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 1798.27, "high": 1819.54, "low": 1798.27, "close": 1819.54, "volume": 20.0525, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 1820.03, "high": 1822.02, "low": 1816.4, "close": 1821.85, "volume": 5.7687, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 1821.86, "high": 1834.41, "low": 1817.38, "close": 1831.38, "volume": 6.9839, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 1832.36, "high": 1832.77, "low": 1824.38, "close": 1831.63, "volume": 1.6941, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 1833.46, "high": 1841.11, "low": 1822.36, "close": 1828.78, "volume": 25.9543, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 1829.38, "high": 1837.39, "low": 1828.39, "close": 1830.15, "volume": 0.275, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 1827.47, "high": 1833.05, "low": 1821.75, "close": 1821.75, "volume": 0.8164, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 1820.35, "high": 1823.13, "low": 1804.46, "close": 1817.53, "volume": 7.076, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 1817.11, "high": 1824.62, "low": 1813.45, "close": 1822.26, "volume": 6.0737, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 1820.21, "high": 1824.2, "low": 1813.24, "close": 1817.88, "volume": 3.1462, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 1817.75, "high": 1831.44, "low": 1815.35, "close": 1816.44, "volume": 4.3584, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 1812.12, "high": 1827.99, "low": 1808.85, "close": 1827.47, "volume": 0.4426, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 1821.3, "high": 1828.64, "low": 1821.3, "close": 1826.05, "volume": 1.1313, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 1824.87, "high": 1827.7, "low": 1820.47, "close": 1824.29, "volume": 0.1013, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 1817.22, "high": 1817.22, "low": 1808.0, "close": 1808.92, "volume": 4.0564, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 1807.0, "high": 1810.63, "low": 1791.42, "close": 1795.93, "volume": 13.6539, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 1796.24, "high": 1797.84, "low": 1791.53, "close": 1795.15, "volume": 60.8392, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 1793.04, "high": 1799.87, "low": 1781.93, "close": 1799.87, "volume": 12.035, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 1797.99, "high": 1812.04, "low": 1796.4, "close": 1803.48, "volume": 59.4867, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 1806.13, "high": 1806.13, "low": 1790.3, "close": 1796.83, "volume": 0.7334, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 1794.93, "high": 1805.46, "low": 1794.93, "close": 1804.77, "volume": 1.3423, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 1803.83, "high": 1812.0, "low": 1799.63, "close": 1812.0, "volume": 3.8332, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 1810.32, "high": 1812.0, "low": 1806.3, "close": 1812.0, "volume": 11.2294, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 1809.63, "high": 1809.69, "low": 1802.62, "close": 1806.4, "volume": 1.4545, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 1806.68, "high": 1808.02, "low": 1804.51, "close": 1804.51, "volume": 0.3823, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 1802.58, "high": 1802.58, "low": 1792.22, "close": 1793.83, "volume": 3.2032, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 1798.29, "high": 1801.58, "low": 1798.27, "close": 1798.27, "volume": 0.0225, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 1795.09, "high": 1807.72, "low": 1795.09, "close": 1806.98, "volume": 5.871, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 1804.74, "high": 1810.04, "low": 1804.19, "close": 1810.04, "volume": 0.5705, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 1810.99, "high": 1815.95, "low": 1809.08, "close": 1815.83, "volume": 2.5721, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 1815.49, "high": 1815.49, "low": 1767.75, "close": 1782.5, "volume": 34.0282, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 1775.16, "high": 1775.16, "low": 1736.65, "close": 1737.12, "volume": 89.759, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 1740.29, "high": 1772.1, "low": 1733.75, "close": 1759.82, "volume": 66.1487, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 1765.2, "high": 1770.18, "low": 1760.22, "close": 1766.0, "volume": 0.3938, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 1765.89, "high": 1770.66, "low": 1758.55, "close": 1767.56, "volume": 6.5094, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 1770.41, "high": 1778.22, "low": 1762.4, "close": 1774.34, "volume": 1.0725, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 1777.56, "high": 1787.59, "low": 1777.56, "close": 1783.26, "volume": 67.7914, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 1785.81, "high": 1792.06, "low": 1778.31, "close": 1792.06, "volume": 2.7291, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 1792.24, "high": 1808.18, "low": 1792.24, "close": 1795.09, "volume": 19.5474, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 1795.27, "high": 1797.28, "low": 1791.44, "close": 1791.44, "volume": 1.6201, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 1793.96, "high": 1799.73, "low": 1790.11, "close": 1795.09, "volume": 1.2799, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 1795.66, "high": 1799.13, "low": 1793.45, "close": 1794.32, "volume": 0.3053, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 1795.14, "high": 1798.31, "low": 1792.52, "close": 1798.31, "volume": 3.0974, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 1798.28, "high": 1809.43, "low": 1798.05, "close": 1808.96, "volume": 8.1298, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 1808.02, "high": 1817.28, "low": 1807.35, "close": 1809.81, "volume": 15.9259, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 1807.8, "high": 1813.92, "low": 1807.8, "close": 1812.39, "volume": 0.2533, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 1808.97, "high": 1808.97, "low": 1805.06, "close": 1807.93, "volume": 3.4552, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 1809.81, "high": 1816.9, "low": 1806.72, "close": 1816.9, "volume": 0.7662, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 1811.4, "high": 1811.4, "low": 1804.96, "close": 1807.29, "volume": 0.4334, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 1805.35, "high": 1812.43, "low": 1805.1, "close": 1811.59, "volume": 3.992, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 1808.53, "high": 1818.94, "low": 1808.53, "close": 1816.83, "volume": 5.4387, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 1816.29, "high": 1822.29, "low": 1816.29, "close": 1822.29, "volume": 6.3949, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 1820.0, "high": 1849.31, "low": 1820.0, "close": 1848.13, "volume": 57.0361, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 1849.45, "high": 1856.74, "low": 1839.94, "close": 1845.53, "volume": 3.8888, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 1846.15, "high": 1853.69, "low": 1844.76, "close": 1845.04, "volume": 13.3009, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 1847.44, "high": 1849.06, "low": 1826.1, "close": 1829.0, "volume": 9.5767, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 1827.89, "high": 1847.03, "low": 1827.89, "close": 1847.03, "volume": 3.3811, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 1848.13, "high": 1870.86, "low": 1844.92, "close": 1851.7, "volume": 7.7204, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 1853.82, "high": 1868.92, "low": 1853.82, "close": 1861.31, "volume": 7.6205, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 1861.31, "high": 1861.31, "low": 1847.27, "close": 1854.39, "volume": 2.935, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 1854.98, "high": 1856.39, "low": 1848.57, "close": 1855.26, "volume": 4.2172, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 1855.25, "high": 1855.26, "low": 1840.11, "close": 1840.11, "volume": 0.6425, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 1843.11, "high": 1847.45, "low": 1838.51, "close": 1839.0, "volume": 1.539, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 1841.36, "high": 1847.85, "low": 1841.36, "close": 1845.46, "volume": 4.2394, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 1842.36, "high": 1844.06, "low": 1838.41, "close": 1838.41, "volume": 0.8703, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 1840.02, "high": 1840.02, "low": 1834.81, "close": 1838.31, "volume": 0.4572, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 1839.66, "high": 1848.81, "low": 1833.96, "close": 1844.68, "volume": 2.4471, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 1847.39, "high": 1851.14, "low": 1840.88, "close": 1841.32, "volume": 10.0974, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 1839.39, "high": 1849.12, "low": 1839.39, "close": 1848.72, "volume": 0.297, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 1848.73, "high": 1850.82, "low": 1844.26, "close": 1846.94, "volume": 7.5076, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 1848.41, "high": 1848.41, "low": 1840.26, "close": 1841.78, "volume": 1.6874, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 1841.66, "high": 1841.78, "low": 1829.97, "close": 1830.57, "volume": 9.9142, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 1832.3, "high": 1835.61, "low": 1829.3, "close": 1832.06, "volume": 0.7887, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 1828.37, "high": 1828.37, "low": 1815.57, "close": 1815.57, "volume": 1.59, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 1816.61, "high": 1825.4, "low": 1812.13, "close": 1825.4, "volume": 4.6675, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 1827.12, "high": 1827.12, "low": 1822.1, "close": 1824.54, "volume": 0.0253, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 1824.06, "high": 1833.96, "low": 1824.06, "close": 1828.87, "volume": 0.8149, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 1832.97, "high": 1832.97, "low": 1830.16, "close": 1832.41, "volume": 0.0692, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 1835.4, "high": 1843.93, "low": 1829.28, "close": 1837.47, "volume": 2.5862, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 1840.03, "high": 1859.22, "low": 1830.46, "close": 1832.57, "volume": 32.9807, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 1834.0, "high": 1851.26, "low": 1834.0, "close": 1850.93, "volume": 16.971, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 1851.44, "high": 1853.02, "low": 1834.36, "close": 1841.53, "volume": 5.5488, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 1842.34, "high": 1869.52, "low": 1842.34, "close": 1852.93, "volume": 4.5004, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 1850.62, "high": 1852.37, "low": 1842.57, "close": 1851.62, "volume": 18.3931, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 1852.63, "high": 1854.84, "low": 1846.5, "close": 1846.5, "volume": 3.1204, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 1849.19, "high": 1849.19, "low": 1831.88, "close": 1839.57, "volume": 3.7232, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 1837.21, "high": 1848.01, "low": 1836.91, "close": 1845.76, "volume": 1.8278, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 1845.07, "high": 1845.54, "low": 1834.46, "close": 1839.68, "volume": 6.1108, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 1838.28, "high": 1838.28, "low": 1833.01, "close": 1835.41, "volume": 0.7667, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 1836.95, "high": 1840.87, "low": 1836.95, "close": 1840.53, "volume": 0.2414, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 1842.39, "high": 1843.26, "low": 1837.0, "close": 1838.18, "volume": 1.1376, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 1839.74, "high": 1839.74, "low": 1827.96, "close": 1829.24, "volume": 12.19, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 1830.27, "high": 1835.34, "low": 1830.27, "close": 1835.34, "volume": 11.2163, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 1834.23, "high": 1836.5, "low": 1831.76, "close": 1836.27, "volume": 0.4608, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 1835.69, "high": 1837.64, "low": 1835.62, "close": 1837.48, "volume": 0.3711, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 1837.71, "high": 1837.71, "low": 1834.49, "close": 1834.49, "volume": 1.3478, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 1833.72, "high": 1833.72, "low": 1824.96, "close": 1826.62, "volume": 2.6255, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 1828.07, "high": 1828.07, "low": 1828.07, "close": 1828.07, "volume": 0.0025, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 1825.28, "high": 1829.52, "low": 1823.37, "close": 1825.78, "volume": 2.8063, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 1825.75, "high": 1828.94, "low": 1820.61, "close": 1821.45, "volume": 0.1852, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 1826.64, "high": 1829.46, "low": 1817.88, "close": 1820.04, "volume": 0.519, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 1822.1, "high": 1825.09, "low": 1822.1, "close": 1825.09, "volume": 0.0629, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 1824.44, "high": 1831.46, "low": 1824.44, "close": 1830.17, "volume": 1.1444, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 1831.88, "high": 1836.39, "low": 1831.88, "close": 1834.02, "volume": 1.2519, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 1835.01, "high": 1835.01, "low": 1833.86, "close": 1834.61, "volume": 0.6435, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 1837.2, "high": 1837.2, "low": 1834.5, "close": 1834.5, "volume": 0.0255, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 1832.95, "high": 1832.95, "low": 1824.33, "close": 1826.62, "volume": 1.1269, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 1824.36, "high": 1824.83, "low": 1812.0, "close": 1824.83, "volume": 51.939, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 1824.46, "high": 1830.46, "low": 1824.46, "close": 1824.55, "volume": 2.1463, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 1824.83, "high": 1837.42, "low": 1824.83, "close": 1837.42, "volume": 1.5794, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 1839.65, "high": 1839.65, "low": 1835.92, "close": 1838.24, "volume": 0.4783, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 1836.19, "high": 1848.13, "low": 1836.19, "close": 1844.67, "volume": 5.5856, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 1838.56, "high": 1844.28, "low": 1836.18, "close": 1843.04, "volume": 4.4326, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 1840.69, "high": 1840.69, "low": 1830.46, "close": 1832.99, "volume": 0.7079, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 1834.59, "high": 1841.44, "low": 1831.6, "close": 1836.41, "volume": 2.5012, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 1836.77, "high": 1839.38, "low": 1830.46, "close": 1836.66, "volume": 3.3152, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 1839.46, "high": 1848.13, "low": 1830.46, "close": 1833.0, "volume": 0.2499, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 1832.77, "high": 1835.29, "low": 1827.52, "close": 1833.79, "volume": 0.4808, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 1833.93, "high": 1833.93, "low": 1831.66, "close": 1831.66, "volume": 0.0058, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 1834.58, "high": 1849.55, "low": 1834.58, "close": 1846.85, "volume": 0.293, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 1846.26, "high": 1847.04, "low": 1841.99, "close": 1846.11, "volume": 0.2746, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 1843.85, "high": 1843.85, "low": 1838.54, "close": 1838.92, "volume": 0.0162, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 1841.32, "high": 1841.32, "low": 1830.33, "close": 1830.33, "volume": 0.603, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 1829.63, "high": 1832.94, "low": 1824.5, "close": 1827.46, "volume": 0.679, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 1827.56, "high": 1827.56, "low": 1823.37, "close": 1823.37, "volume": 0.0454, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 1828.49, "high": 1835.75, "low": 1828.49, "close": 1828.53, "volume": 1.2511, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 1830.17, "high": 1833.73, "low": 1829.27, "close": 1832.65, "volume": 1.2579, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 1832.76, "high": 1832.76, "low": 1820.61, "close": 1826.45, "volume": 7.9459, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 1826.15, "high": 1832.34, "low": 1826.15, "close": 1832.34, "volume": 7.5925, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 1832.51, "high": 1832.51, "low": 1826.54, "close": 1831.26, "volume": 3.1683, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 1831.81, "high": 1832.38, "low": 1823.29, "close": 1823.57, "volume": 1.4181, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 1828.81, "high": 1830.33, "low": 1824.05, "close": 1830.21, "volume": 0.7206, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 1830.12, "high": 1830.81, "low": 1825.58, "close": 1826.64, "volume": 0.0776, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 1824.96, "high": 1829.24, "low": 1824.96, "close": 1827.56, "volume": 0.527, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 1829.26, "high": 1841.44, "low": 1829.26, "close": 1837.65, "volume": 1.5285, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 1836.73, "high": 1836.73, "low": 1833.64, "close": 1836.21, "volume": 0.3699, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 1834.64, "high": 1834.64, "low": 1813.2, "close": 1815.46, "volume": 0.8286, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 1818.44, "high": 1818.44, "low": 1803.79, "close": 1808.17, "volume": 1.1919, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 1810.99, "high": 1817.76, "low": 1807.43, "close": 1817.68, "volume": 2.364, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 1816.93, "high": 1816.93, "low": 1783.87, "close": 1791.75, "volume": 8.0624, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 1792.39, "high": 1801.37, "low": 1783.01, "close": 1801.37, "volume": 23.1161, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 1794.35, "high": 1798.9, "low": 1794.35, "close": 1798.9, "volume": 0.17, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 1795.77, "high": 1804.86, "low": 1792.58, "close": 1804.86, "volume": 0.5992, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 1805.08, "high": 1817.48, "low": 1803.24, "close": 1817.48, "volume": 0.1341, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 1818.94, "high": 1820.67, "low": 1813.62, "close": 1820.67, "volume": 1.9702, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 1816.47, "high": 1828.05, "low": 1816.47, "close": 1825.8, "volume": 0.4488, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 1825.74, "high": 1830.45, "low": 1825.74, "close": 1828.53, "volume": 1.0706, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 1826.41, "high": 1828.41, "low": 1826.41, "close": 1828.41, "volume": 0.0155, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 1822.43, "high": 1822.43, "low": 1799.32, "close": 1803.42, "volume": 0.1609, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 1807.44, "high": 1810.08, "low": 1800.17, "close": 1803.31, "volume": 0.7995, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 1801.38, "high": 1807.62, "low": 1801.38, "close": 1803.58, "volume": 0.8942, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 1806.19, "high": 1808.17, "low": 1795.45, "close": 1806.42, "volume": 7.9418, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 1810.99, "high": 1811.65, "low": 1801.25, "close": 1804.83, "volume": 0.7432, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 1805.29, "high": 1807.46, "low": 1796.65, "close": 1800.41, "volume": 1.1124, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 1804.8, "high": 1810.99, "low": 1801.75, "close": 1808.61, "volume": 1.0448, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 1806.61, "high": 1815.08, "low": 1806.61, "close": 1815.08, "volume": 8.6952, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 1813.85, "high": 1827.27, "low": 1813.0, "close": 1824.57, "volume": 5.762, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 1826.52, "high": 1826.52, "low": 1816.63, "close": 1816.63, "volume": 5.655, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 1814.61, "high": 1814.61, "low": 1802.63, "close": 1807.6, "volume": 0.9389, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 1810.4, "high": 1819.72, "low": 1810.4, "close": 1819.72, "volume": 2.6242, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 1817.21, "high": 1831.88, "low": 1816.82, "close": 1827.24, "volume": 0.9152, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 1825.01, "high": 1830.66, "low": 1816.96, "close": 1819.05, "volume": 0.8973, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 1820.67, "high": 1820.67, "low": 1812.23, "close": 1812.25, "volume": 0.7721, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 1813.37, "high": 1820.27, "low": 1804.23, "close": 1806.81, "volume": 23.2436, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 1806.04, "high": 1806.04, "low": 1794.21, "close": 1802.85, "volume": 5.1075, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 1799.91, "high": 1807.31, "low": 1799.45, "close": 1806.88, "volume": 0.7406, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 1807.87, "high": 1808.51, "low": 1805.41, "close": 1807.04, "volume": 1.6331, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 1806.15, "high": 1806.72, "low": 1799.57, "close": 1799.57, "volume": 0.1156, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 1799.84, "high": 1805.05, "low": 1799.84, "close": 1802.57, "volume": 0.1161, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 1807.31, "high": 1808.46, "low": 1804.1, "close": 1804.6, "volume": 0.2744, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 1800.63, "high": 1800.63, "low": 1789.05, "close": 1800.38, "volume": 0.5578, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 1802.5, "high": 1802.5, "low": 1794.43, "close": 1796.32, "volume": 0.9639, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 1794.63, "high": 1795.78, "low": 1784.51, "close": 1784.51, "volume": 0.9139, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 1789.17, "high": 1789.17, "low": 1757.96, "close": 1768.42, "volume": 15.4575, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 1768.42, "high": 1775.95, "low": 1766.4, "close": 1775.95, "volume": 3.9365, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 1772.08, "high": 1772.09, "low": 1751.68, "close": 1762.29, "volume": 1.9823, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 1765.37, "high": 1778.0, "low": 1765.37, "close": 1772.69, "volume": 0.4308, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 1769.06, "high": 1778.17, "low": 1761.47, "close": 1769.24, "volume": 3.1278, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 1767.74, "high": 1774.9, "low": 1763.73, "close": 1765.59, "volume": 1.2632, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 1767.81, "high": 1776.79, "low": 1765.92, "close": 1767.26, "volume": 1.7444, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 1768.91, "high": 1789.42, "low": 1768.91, "close": 1789.42, "volume": 5.1137, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 1790.57, "high": 1797.9, "low": 1784.96, "close": 1784.96, "volume": 2.9393, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 1784.49, "high": 1786.98, "low": 1768.86, "close": 1770.97, "volume": 0.1477, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 1777.1, "high": 1780.34, "low": 1765.92, "close": 1775.67, "volume": 18.0463, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 1776.52, "high": 1811.95, "low": 1776.37, "close": 1809.29, "volume": 4.1099, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 1809.86, "high": 1816.99, "low": 1801.25, "close": 1815.43, "volume": 1.4741, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 1816.55, "high": 1846.43, "low": 1815.07, "close": 1836.86, "volume": 36.318, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 1844.21, "high": 1848.69, "low": 1830.46, "close": 1832.22, "volume": 24.631, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 1831.8, "high": 1831.8, "low": 1822.74, "close": 1824.82, "volume": 0.1726, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 1824.97, "high": 1828.27, "low": 1817.63, "close": 1828.27, "volume": 1.7607, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 1826.48, "high": 1830.46, "low": 1826.48, "close": 1827.44, "volume": 1.1721, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 1827.22, "high": 1830.68, "low": 1827.19, "close": 1827.91, "volume": 0.7279, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 1828.47, "high": 1833.89, "low": 1827.78, "close": 1829.84, "volume": 0.6407, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 1830.65, "high": 1836.7, "low": 1830.65, "close": 1836.7, "volume": 0.1532, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 1839.15, "high": 1842.03, "low": 1835.3, "close": 1839.24, "volume": 5.5245, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 1840.27, "high": 1843.99, "low": 1840.27, "close": 1843.15, "volume": 0.0261, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 1842.64, "high": 1846.43, "low": 1834.58, "close": 1836.96, "volume": 0.8937, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 1832.72, "high": 1836.07, "low": 1832.72, "close": 1834.51, "volume": 16.4486, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 1836.75, "high": 1836.77, "low": 1826.78, "close": 1831.22, "volume": 0.8966, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 1827.03, "high": 1834.3, "low": 1823.37, "close": 1830.77, "volume": 0.5589, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 1829.03, "high": 1831.16, "low": 1818.33, "close": 1819.99, "volume": 0.2939, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 1825.0, "high": 1825.0, "low": 1815.25, "close": 1817.99, "volume": 5.4174, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 1817.96, "high": 1817.96, "low": 1800.97, "close": 1811.4, "volume": 6.0058, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 1811.43, "high": 1811.43, "low": 1790.0, "close": 1795.19, "volume": 18.0506, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 1796.0, "high": 1816.43, "low": 1789.99, "close": 1803.53, "volume": 13.5262, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 1807.09, "high": 1807.1, "low": 1789.16, "close": 1797.78, "volume": 2.0855, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 1796.05, "high": 1799.6, "low": 1790.06, "close": 1794.33, "volume": 6.6784, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 1798.43, "high": 1808.49, "low": 1798.28, "close": 1802.34, "volume": 10.2825, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 1802.77, "high": 1820.67, "low": 1802.77, "close": 1815.86, "volume": 2.7831, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 1817.83, "high": 1824.88, "low": 1809.63, "close": 1812.02, "volume": 0.7756, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 1810.7, "high": 1826.16, "low": 1809.63, "close": 1826.16, "volume": 1.4201, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 1828.0, "high": 1835.06, "low": 1820.63, "close": 1820.63, "volume": 24.0549, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 1824.44, "high": 1846.92, "low": 1824.36, "close": 1841.0, "volume": 30.8516, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 1840.73, "high": 1905.03, "low": 1840.0, "close": 1904.43, "volume": 57.5491, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 1904.21, "high": 1912.21, "low": 1893.43, "close": 1895.27, "volume": 141.7516, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 1899.2, "high": 1902.48, "low": 1893.0, "close": 1900.66, "volume": 5.3741, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 1896.8, "high": 1910.04, "low": 1896.8, "close": 1909.46, "volume": 3.2027, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 1910.84, "high": 1942.66, "low": 1908.46, "close": 1929.31, "volume": 90.0607, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 1929.26, "high": 1946.79, "low": 1928.92, "close": 1933.96, "volume": 1.2303, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 1933.58, "high": 1938.51, "low": 1931.71, "close": 1937.91, "volume": 0.3516, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 1943.3, "high": 1967.06, "low": 1941.24, "close": 1962.77, "volume": 6.07, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 1960.13, "high": 1962.09, "low": 1946.6, "close": 1957.03, "volume": 3.0612, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 1959.11, "high": 1975.69, "low": 1957.11, "close": 1965.64, "volume": 5.4522, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 1960.0, "high": 1982.95, "low": 1959.96, "close": 1980.98, "volume": 26.3747, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 1979.33, "high": 2008.44, "low": 1971.59, "close": 1990.09, "volume": 48.6376, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 1989.06, "high": 2080.0, "low": 1988.82, "close": 2049.6, "volume": 190.88, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 2054.01, "high": 2063.93, "low": 2035.31, "close": 2047.42, "volume": 20.5929, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 2047.54, "high": 2052.89, "low": 2037.43, "close": 2047.87, "volume": 31.862, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 2046.84, "high": 2073.05, "low": 2046.84, "close": 2067.16, "volume": 7.1328, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 2067.27, "high": 2136.9, "low": 2062.13, "close": 2116.11, "volume": 68.7388, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 2121.42, "high": 2197.28, "low": 2112.98, "close": 2182.31, "volume": 103.6712, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 2173.5, "high": 2223.19, "low": 2160.45, "close": 2180.5, "volume": 50.1188, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 2173.61, "high": 2194.79, "low": 2167.59, "close": 2177.4, "volume": 11.8708, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 2177.58, "high": 2206.67, "low": 2166.82, "close": 2206.67, "volume": 6.018, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 2200.29, "high": 2213.65, "low": 2184.3, "close": 2202.64, "volume": 6.91, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 2198.72, "high": 2241.99, "low": 2191.63, "close": 2207.01, "volume": 30.2679, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 2204.45, "high": 2216.5, "low": 2198.18, "close": 2216.5, "volume": 9.96, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 2215.81, "high": 2243.99, "low": 2196.32, "close": 2201.89, "volume": 49.5455, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 2204.27, "high": 2220.47, "low": 2202.69, "close": 2220.13, "volume": 7.7056, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 2211.46, "high": 2216.29, "low": 2207.49, "close": 2212.42, "volume": 19.889, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 2214.46, "high": 2258.16, "low": 2214.46, "close": 2256.56, "volume": 9.981, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 2256.61, "high": 2387.65, "low": 2256.61, "close": 2367.97, "volume": 45.989, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 2363.7, "high": 2488.35, "low": 2363.7, "close": 2413.02, "volume": 175.8997, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 2410.83, "high": 2420.27, "low": 2294.72, "close": 2338.49, "volume": 40.9439, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 2334.49, "high": 2358.52, "low": 2331.03, "close": 2353.65, "volume": 46.2538, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 2353.64, "high": 2375.35, "low": 2319.61, "close": 2350.0, "volume": 54.5276, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 2350.1, "high": 2353.0, "low": 2331.03, "close": 2337.76, "volume": 8.9602, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 2344.38, "high": 2387.48, "low": 2336.83, "close": 2375.53, "volume": 22.7927, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 2370.13, "high": 2370.13, "low": 2273.11, "close": 2306.71, "volume": 84.7676, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 2308.34, "high": 2320.43, "low": 2283.52, "close": 2300.31, "volume": 2.8353, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 2299.73, "high": 2314.6, "low": 2276.64, "close": 2300.84, "volume": 24.5523, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 2303.3, "high": 2353.83, "low": 2303.3, "close": 2349.4, "volume": 8.6997, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 2344.29, "high": 2346.98, "low": 2331.03, "close": 2341.61, "volume": 0.8042, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 2339.0, "high": 2342.67, "low": 2310.9, "close": 2331.08, "volume": 2.5235, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 2332.86, "high": 2351.0, "low": 2329.18, "close": 2338.6, "volume": 22.0985, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 2340.43, "high": 2342.3, "low": 2323.78, "close": 2336.99, "volume": 3.196, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 2338.72, "high": 2345.01, "low": 2330.87, "close": 2334.91, "volume": 11.8824, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 2336.23, "high": 2346.37, "low": 2333.57, "close": 2346.37, "volume": 0.8498, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 2343.69, "high": 2380.0, "low": 2322.23, "close": 2328.02, "volume": 11.5463, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 2334.61, "high": 2355.09, "low": 2333.36, "close": 2341.24, "volume": 5.5079, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 2335.25, "high": 2349.45, "low": 2335.25, "close": 2342.42, "volume": 1.0776, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 2339.97, "high": 2341.77, "low": 2333.26, "close": 2337.84, "volume": 0.2557, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 2337.15, "high": 2340.73, "low": 2330.22, "close": 2336.1, "volume": 8.3681, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 2341.7, "high": 2353.04, "low": 2339.97, "close": 2352.67, "volume": 23.5389, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 2352.54, "high": 2377.21, "low": 2352.54, "close": 2362.79, "volume": 10.9441, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 2367.15, "high": 2416.54, "low": 2357.42, "close": 2397.02, "volume": 13.8293, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 2399.18, "high": 2434.07, "low": 2363.43, "close": 2387.38, "volume": 24.4081, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 2384.06, "high": 2421.14, "low": 2367.15, "close": 2399.42, "volume": 14.544, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 2395.71, "high": 2428.62, "low": 2385.9, "close": 2395.62, "volume": 10.9457, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 2393.51, "high": 2400.71, "low": 2376.01, "close": 2385.0, "volume": 9.4673, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 2388.31, "high": 2419.58, "low": 2388.31, "close": 2408.12, "volume": 4.211, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 2412.38, "high": 2446.02, "low": 2409.43, "close": 2437.96, "volume": 22.5592, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 2439.3, "high": 2442.61, "low": 2408.98, "close": 2435.48, "volume": 23.1121, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 2431.69, "high": 2444.94, "low": 2424.43, "close": 2433.72, "volume": 11.0053, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 2435.2, "high": 2471.91, "low": 2434.04, "close": 2463.16, "volume": 26.2532, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 2462.43, "high": 2510.41, "low": 2449.75, "close": 2458.96, "volume": 77.2095, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 2462.09, "high": 2505.05, "low": 2460.76, "close": 2497.09, "volume": 5.6158, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 2495.58, "high": 2505.0, "low": 2477.51, "close": 2500.8, "volume": 6.1708, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 2500.1, "high": 2503.84, "low": 2472.53, "close": 2491.09, "volume": 5.1311, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 2492.6, "high": 2545.78, "low": 2491.53, "close": 2538.11, "volume": 11.3341, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 2540.93, "high": 2584.51, "low": 2521.39, "close": 2577.63, "volume": 29.0749, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 2577.63, "high": 2599.28, "low": 2565.16, "close": 2583.47, "volume": 76.2063, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 2583.99, "high": 2604.31, "low": 2506.37, "close": 2541.17, "volume": 199.8403, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 2542.24, "high": 2555.47, "low": 2514.0, "close": 2530.51, "volume": 19.9111, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 2524.18, "high": 2564.72, "low": 2522.57, "close": 2533.93, "volume": 8.1393, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 2533.93, "high": 2552.77, "low": 2533.93, "close": 2539.7, "volume": 11.4885, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 2540.71, "high": 2545.61, "low": 2532.32, "close": 2545.61, "volume": 32.9671, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 2548.35, "high": 2561.21, "low": 2539.07, "close": 2554.72, "volume": 23.372, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 2548.54, "high": 2557.69, "low": 2508.9, "close": 2519.61, "volume": 4.2652, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 2524.62, "high": 2524.62, "low": 2462.59, "close": 2477.46, "volume": 67.2123, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 2477.49, "high": 2503.75, "low": 2474.67, "close": 2486.2, "volume": 8.426, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 2480.57, "high": 2521.39, "low": 2480.57, "close": 2517.99, "volume": 2.2192, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 2513.72, "high": 2521.14, "low": 2495.77, "close": 2511.87, "volume": 1.133, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 2513.22, "high": 2533.94, "low": 2512.04, "close": 2530.15, "volume": 3.7968, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 2528.67, "high": 2530.36, "low": 2512.86, "close": 2521.79, "volume": 1.4523, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 2522.83, "high": 2526.95, "low": 2467.09, "close": 2474.41, "volume": 87.0777, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 2473.41, "high": 2492.8, "low": 2473.41, "close": 2485.88, "volume": 1.5459, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 2492.53, "high": 2504.33, "low": 2442.02, "close": 2462.59, "volume": 28.01, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 2465.29, "high": 2479.92, "low": 2444.14, "close": 2469.27, "volume": 7.8657, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 2466.66, "high": 2494.36, "low": 2466.66, "close": 2494.36, "volume": 2.0285, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 2492.99, "high": 2513.61, "low": 2474.72, "close": 2506.4, "volume": 8.2934, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 2509.25, "high": 2523.97, "low": 2509.25, "close": 2510.0, "volume": 4.9072, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 2504.54, "high": 2512.03, "low": 2498.3, "close": 2509.47, "volume": 1.8367, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 2505.0, "high": 2518.2, "low": 2504.67, "close": 2515.53, "volume": 1.8295, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 2519.48, "high": 2527.17, "low": 2484.93, "close": 2505.01, "volume": 70.3103, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 2509.23, "high": 2512.29, "low": 2503.35, "close": 2512.17, "volume": 1.1254, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 2515.14, "high": 2542.96, "low": 2513.03, "close": 2529.9, "volume": 44.8561, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 2536.76, "high": 2546.73, "low": 2494.29, "close": 2513.01, "volume": 36.5516, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 2511.95, "high": 2530.63, "low": 2505.78, "close": 2521.56, "volume": 38.4735, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 2520.04, "high": 2524.88, "low": 2510.99, "close": 2518.04, "volume": 1.1355, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 2517.1, "high": 2527.97, "low": 2507.21, "close": 2521.2, "volume": 1.8172, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 2521.59, "high": 2521.59, "low": 2494.96, "close": 2495.46, "volume": 31.7784, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 2496.3, "high": 2519.54, "low": 2489.57, "close": 2518.96, "volume": 4.9089, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 2521.39, "high": 2622.72, "low": 2517.26, "close": 2553.49, "volume": 69.7259, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 2555.94, "high": 2586.59, "low": 2534.65, "close": 2577.52, "volume": 5.6055, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 2576.71, "high": 2576.73, "low": 2549.86, "close": 2549.86, "volume": 1.5802, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 2556.05, "high": 2563.85, "low": 2542.92, "close": 2554.95, "volume": 0.7852, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 2561.08, "high": 2565.17, "low": 2523.83, "close": 2531.07, "volume": 18.6585, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 2536.51, "high": 2559.69, "low": 2534.7, "close": 2556.0, "volume": 21.3139, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 2556.03, "high": 2574.28, "low": 2545.38, "close": 2564.45, "volume": 12.7584, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 2555.99, "high": 2570.42, "low": 2490.99, "close": 2508.64, "volume": 63.2383, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 2500.07, "high": 2511.68, "low": 2483.1, "close": 2483.15, "volume": 36.908, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 2490.63, "high": 2509.65, "low": 2473.94, "close": 2497.71, "volume": 32.9636, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 2502.35, "high": 2509.93, "low": 2465.94, "close": 2478.02, "volume": 46.9183, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 2482.64, "high": 2484.99, "low": 2409.98, "close": 2441.77, "volume": 85.4154, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 2440.03, "high": 2465.52, "low": 2433.01, "close": 2459.84, "volume": 2.925, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 2458.1, "high": 2493.73, "low": 2455.16, "close": 2485.06, "volume": 15.3498, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 2485.01, "high": 2490.0, "low": 2470.04, "close": 2484.85, "volume": 7.1682, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 2475.0, "high": 2497.55, "low": 2475.0, "close": 2489.75, "volume": 12.3852, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 2492.3, "high": 2498.3, "low": 2488.56, "close": 2489.81, "volume": 0.8245, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 2489.81, "high": 2493.36, "low": 2460.82, "close": 2462.32, "volume": 11.8189, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 2466.87, "high": 2474.53, "low": 2440.47, "close": 2455.33, "volume": 4.4932, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 2442.93, "high": 2448.21, "low": 2416.98, "close": 2440.37, "volume": 32.1092, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 2442.87, "high": 2442.87, "low": 2420.1, "close": 2432.7, "volume": 9.4911, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 2425.88, "high": 2455.4, "low": 2425.88, "close": 2455.4, "volume": 5.661, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 2452.28, "high": 2460.82, "low": 2441.24, "close": 2447.5, "volume": 1.8278, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 2451.54, "high": 2456.75, "low": 2451.54, "close": 2456.08, "volume": 0.1797, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 2459.96, "high": 2477.51, "low": 2457.53, "close": 2462.59, "volume": 1.2611, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 2468.67, "high": 2468.67, "low": 2453.59, "close": 2461.47, "volume": 0.1454, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 2460.4, "high": 2485.01, "low": 2460.4, "close": 2481.52, "volume": 2.9767, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 2481.13, "high": 2481.13, "low": 2475.2, "close": 2478.93, "volume": 4.1546, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 2482.61, "high": 2522.83, "low": 2482.07, "close": 2511.13, "volume": 10.6224, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 2515.22, "high": 2538.26, "low": 2497.23, "close": 2526.69, "volume": 28.3979, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 2525.62, "high": 2561.02, "low": 2522.56, "close": 2549.98, "volume": 20.259, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 2552.9, "high": 2555.53, "low": 2528.77, "close": 2546.19, "volume": 2.9487, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 2548.25, "high": 2573.34, "low": 2548.25, "close": 2565.91, "volume": 14.6698, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 2561.98, "high": 2598.95, "low": 2560.89, "close": 2596.04, "volume": 32.445, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 2599.38, "high": 2619.29, "low": 2583.03, "close": 2607.9, "volume": 14.4497, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 2607.78, "high": 2669.35, "low": 2607.29, "close": 2667.97, "volume": 15.2739, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 2668.01, "high": 2736.98, "low": 2652.35, "close": 2690.91, "volume": 32.9131, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 2693.7, "high": 2694.16, "low": 2657.0, "close": 2693.61, "volume": 88.0762, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 2691.11, "high": 2691.11, "low": 2670.51, "close": 2686.53, "volume": 14.6103, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 2686.63, "high": 2705.15, "low": 2680.81, "close": 2685.11, "volume": 6.5695, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 2678.81, "high": 2686.21, "low": 2658.92, "close": 2686.21, "volume": 4.3787, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 2678.01, "high": 2698.73, "low": 2674.68, "close": 2689.02, "volume": 13.5514, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 2699.84, "high": 2723.29, "low": 2668.01, "close": 2669.43, "volume": 103.9461, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 2669.5, "high": 2672.57, "low": 2625.58, "close": 2639.75, "volume": 17.7683, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 2641.13, "high": 2647.16, "low": 2624.69, "close": 2644.9, "volume": 1.5747, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 2639.8, "high": 2672.66, "low": 2639.8, "close": 2672.66, "volume": 12.5072, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 2672.09, "high": 2685.85, "low": 2665.68, "close": 2675.15, "volume": 2.5373, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 2673.07, "high": 2677.0, "low": 2662.0, "close": 2676.64, "volume": 3.6782, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 2673.37, "high": 2673.39, "low": 2642.94, "close": 2643.91, "volume": 1.8859, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 2641.51, "high": 2641.51, "low": 2591.31, "close": 2595.68, "volume": 12.9169, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 2599.9, "high": 2610.16, "low": 2581.2, "close": 2610.16, "volume": 4.7837, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 2611.61, "high": 2615.94, "low": 2591.9, "close": 2597.9, "volume": 1.952, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 2602.72, "high": 2635.65, "low": 2602.11, "close": 2621.63, "volume": 3.0555, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 2624.93, "high": 2633.17, "low": 2607.16, "close": 2611.98, "volume": 1.6542, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 2612.0, "high": 2623.95, "low": 2580.55, "close": 2604.74, "volume": 31.9735, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 2599.58, "high": 2602.6, "low": 2561.02, "close": 2585.33, "volume": 7.2407, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 2582.74, "high": 2599.4, "low": 2562.08, "close": 2589.41, "volume": 4.1889, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 2594.21, "high": 2599.49, "low": 2581.5, "close": 2588.56, "volume": 3.0935, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 2588.94, "high": 2589.68, "low": 2549.86, "close": 2589.68, "volume": 15.7147, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 2589.66, "high": 2611.83, "low": 2582.28, "close": 2611.83, "volume": 11.1762, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 2612.55, "high": 2615.93, "low": 2598.9, "close": 2603.69, "volume": 10.8147, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 2605.09, "high": 2607.3, "low": 2600.18, "close": 2606.64, "volume": 0.5085, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 2600.28, "high": 2608.05, "low": 2587.19, "close": 2608.05, "volume": 3.5481, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 2603.63, "high": 2606.93, "low": 2588.25, "close": 2595.4, "volume": 7.736, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 2600.18, "high": 2614.55, "low": 2592.34, "close": 2612.63, "volume": 21.7711, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 2611.21, "high": 2643.99, "low": 2611.0, "close": 2631.46, "volume": 24.6353, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 2631.61, "high": 2631.61, "low": 2568.96, "close": 2574.15, "volume": 12.0888, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 2574.15, "high": 2596.43, "low": 2574.15, "close": 2589.85, "volume": 5.2056, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 2589.85, "high": 2591.6, "low": 2572.73, "close": 2574.17, "volume": 2.3599, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 2574.0, "high": 2592.16, "low": 2574.0, "close": 2588.66, "volume": 24.1238, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 2594.0, "high": 2596.15, "low": 2565.62, "close": 2565.62, "volume": 17.8139, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 2570.92, "high": 2582.58, "low": 2558.09, "close": 2572.84, "volume": 1.411, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 2573.79, "high": 2573.79, "low": 2516.62, "close": 2534.85, "volume": 38.8055, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 2530.26, "high": 2565.16, "low": 2530.26, "close": 2565.16, "volume": 4.7274, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 2563.55, "high": 2563.55, "low": 2527.92, "close": 2539.12, "volume": 2.4221, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 2534.81, "high": 2543.2, "low": 2519.54, "close": 2542.78, "volume": 2.9968, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 2545.79, "high": 2562.44, "low": 2544.69, "close": 2552.2, "volume": 0.9127, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 2556.98, "high": 2577.14, "low": 2545.79, "close": 2547.57, "volume": 4.3258, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 2551.31, "high": 2566.36, "low": 2506.9, "close": 2530.46, "volume": 26.2171, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 2531.86, "high": 2540.35, "low": 2481.43, "close": 2500.1, "volume": 33.6273, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 2504.14, "high": 2566.68, "low": 2504.14, "close": 2566.68, "volume": 8.0732, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 2564.92, "high": 2596.04, "low": 2556.27, "close": 2593.77, "volume": 35.9922, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 2594.83, "high": 2599.94, "low": 2572.65, "close": 2573.72, "volume": 5.9988, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 2573.16, "high": 2575.86, "low": 2522.83, "close": 2522.83, "volume": 36.1845, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 2530.44, "high": 2545.79, "low": 2514.0, "close": 2529.9, "volume": 5.0612, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 2529.87, "high": 2540.68, "low": 2518.2, "close": 2536.66, "volume": 12.3778, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 2535.33, "high": 2539.78, "low": 2515.22, "close": 2538.0, "volume": 2.1924, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 2541.48, "high": 2562.07, "low": 2541.24, "close": 2544.04, "volume": 7.2919, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 2543.24, "high": 2548.28, "low": 2519.54, "close": 2546.07, "volume": 1.8834, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 2548.02, "high": 2564.03, "low": 2542.13, "close": 2542.56, "volume": 6.7077, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 2540.29, "high": 2567.92, "low": 2535.72, "close": 2567.92, "volume": 13.1873, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 2567.92, "high": 2582.01, "low": 2558.45, "close": 2575.72, "volume": 17.137, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 2574.34, "high": 2582.08, "low": 2570.11, "close": 2580.07, "volume": 7.1628, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 2579.83, "high": 2587.17, "low": 2566.07, "close": 2570.53, "volume": 7.4111, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 2574.85, "high": 2595.09, "low": 2574.85, "close": 2594.37, "volume": 3.5562, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 2595.87, "high": 2598.98, "low": 2591.94, "close": 2598.91, "volume": 0.6989, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 2591.9, "high": 2618.35, "low": 2588.31, "close": 2598.14, "volume": 11.6698, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 2596.43, "high": 2596.43, "low": 2560.0, "close": 2568.45, "volume": 6.4546, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 2575.86, "high": 2615.02, "low": 2575.86, "close": 2612.21, "volume": 1.8802, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 2615.38, "high": 2627.27, "low": 2614.13, "close": 2626.95, "volume": 3.7351, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 2627.28, "high": 2647.3, "low": 2618.13, "close": 2620.56, "volume": 7.7138, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 2617.24, "high": 2620.9, "low": 2593.96, "close": 2598.64, "volume": 10.0073, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 2596.69, "high": 2613.14, "low": 2595.87, "close": 2607.23, "volume": 10.196, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 2600.18, "high": 2607.04, "low": 2574.07, "close": 2580.81, "volume": 19.3928, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 2589.66, "high": 2600.31, "low": 2586.75, "close": 2587.14, "volume": 23.8624, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 2597.7, "high": 2600.99, "low": 2570.86, "close": 2587.06, "volume": 8.0746, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 2589.22, "high": 2592.0, "low": 2572.73, "close": 2572.73, "volume": 9.0384, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 2578.76, "high": 2590.91, "low": 2574.99, "close": 2590.91, "volume": 3.9584, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 2592.13, "high": 2592.13, "low": 2579.07, "close": 2589.89, "volume": 2.982, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 2593.71, "high": 2593.71, "low": 2562.81, "close": 2574.4, "volume": 6.4958, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 2572.87, "high": 2583.53, "low": 2551.61, "close": 2573.72, "volume": 14.1608, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 2562.07, "high": 2562.07, "low": 2530.46, "close": 2543.83, "volume": 14.1237, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 2548.28, "high": 2557.62, "low": 2533.22, "close": 2536.59, "volume": 1.183, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 2530.78, "high": 2534.48, "low": 2485.7, "close": 2503.46, "volume": 79.1942, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 2493.1, "high": 2497.72, "low": 2460.34, "close": 2477.51, "volume": 10.2137, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 2470.04, "high": 2500.07, "low": 2453.59, "close": 2490.2, "volume": 16.0199, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 2487.33, "high": 2496.53, "low": 2476.14, "close": 2494.32, "volume": 3.4309, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 2493.66, "high": 2509.88, "low": 2493.66, "close": 2505.0, "volume": 1.8756, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 2507.39, "high": 2509.01, "low": 2476.25, "close": 2479.52, "volume": 9.8253, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 2481.44, "high": 2493.1, "low": 2481.44, "close": 2490.54, "volume": 0.6502, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 2493.99, "high": 2504.51, "low": 2483.1, "close": 2492.53, "volume": 5.4652, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 2489.48, "high": 2493.48, "low": 2478.56, "close": 2485.24, "volume": 1.4186, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 2482.64, "high": 2485.01, "low": 2468.3, "close": 2480.46, "volume": 2.393, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 2477.51, "high": 2489.57, "low": 2477.51, "close": 2482.81, "volume": 0.939, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 2486.31, "high": 2486.6, "low": 2477.51, "close": 2483.61, "volume": 0.5053, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 2480.92, "high": 2483.25, "low": 2473.19, "close": 2473.19, "volume": 2.7611, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 2470.04, "high": 2479.31, "low": 2448.87, "close": 2462.59, "volume": 10.8861, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 2465.52, "high": 2485.48, "low": 2464.11, "close": 2485.48, "volume": 21.5176, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 2483.3, "high": 2483.3, "low": 2473.51, "close": 2473.51, "volume": 12.1754, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 2476.55, "high": 2477.51, "low": 2450.12, "close": 2465.52, "volume": 12.7025, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 2468.3, "high": 2479.31, "low": 2464.81, "close": 2479.31, "volume": 0.9051, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 2470.06, "high": 2486.9, "low": 2465.52, "close": 2465.52, "volume": 2.9497, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 2463.64, "high": 2479.98, "low": 2462.59, "close": 2471.69, "volume": 1.1885, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 2473.51, "high": 2494.36, "low": 2467.03, "close": 2489.93, "volume": 14.2682, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 2490.0, "high": 2492.53, "low": 2482.17, "close": 2485.34, "volume": 3.2579, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 2479.31, "high": 2482.11, "low": 2454.07, "close": 2464.23, "volume": 3.4941, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 2470.04, "high": 2475.79, "low": 2465.59, "close": 2474.9, "volume": 0.7548, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 2473.41, "high": 2485.01, "low": 2471.78, "close": 2482.76, "volume": 1.1594, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 2481.87, "high": 2485.01, "low": 2477.01, "close": 2485.01, "volume": 0.2101, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 2487.43, "high": 2487.43, "low": 2477.51, "close": 2481.28, "volume": 16.5788, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 2480.15, "high": 2485.15, "low": 2469.55, "close": 2479.34, "volume": 9.4644, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 2477.84, "high": 2488.05, "low": 2477.84, "close": 2485.13, "volume": 0.8443, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 2489.57, "high": 2514.06, "low": 2489.57, "close": 2514.06, "volume": 5.4954, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 2509.61, "high": 2509.61, "low": 2493.1, "close": 2496.19, "volume": 0.1113, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 2498.96, "high": 2507.88, "low": 2498.96, "close": 2507.88, "volume": 0.3218, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 2512.5, "high": 2527.02, "low": 2511.67, "close": 2520.33, "volume": 1.7064, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 2518.28, "high": 2523.8, "low": 2504.51, "close": 2507.53, "volume": 0.146, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 2509.32, "high": 2512.43, "low": 2500.0, "close": 2503.25, "volume": 3.747, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 2506.43, "high": 2509.89, "low": 2502.02, "close": 2505.85, "volume": 1.9826, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 2500.07, "high": 2508.58, "low": 2489.21, "close": 2508.58, "volume": 3.8877, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 2508.57, "high": 2541.92, "low": 2506.29, "close": 2541.92, "volume": 4.1215, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 2542.39, "high": 2567.18, "low": 2530.46, "close": 2563.08, "volume": 43.595, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 2553.49, "high": 2583.05, "low": 2549.86, "close": 2577.56, "volume": 25.9617, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 2581.81, "high": 2581.81, "low": 2556.82, "close": 2580.67, "volume": 2.9038, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 2567.94, "high": 2571.13, "low": 2484.94, "close": 2488.67, "volume": 56.0036, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 2495.38, "high": 2495.38, "low": 2453.59, "close": 2459.0, "volume": 51.2206, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 2467.61, "high": 2470.04, "low": 2402.9, "close": 2406.0, "volume": 50.4842, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 2406.73, "high": 2406.73, "low": 2327.6, "close": 2387.48, "volume": 53.5389, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 2401.8, "high": 2430.92, "low": 2400.0, "close": 2405.45, "volume": 27.4189, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 2403.16, "high": 2454.57, "low": 2379.75, "close": 2454.57, "volume": 11.628, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 2453.08, "high": 2509.68, "low": 2437.93, "close": 2496.71, "volume": 17.7639, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 2503.81, "high": 2510.75, "low": 2430.71, "close": 2445.81, "volume": 10.0635, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 2442.09, "high": 2451.5, "low": 2416.58, "close": 2434.8, "volume": 5.8832, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 2426.86, "high": 2433.49, "low": 2391.41, "close": 2403.2, "volume": 10.6912, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 2398.06, "high": 2398.06, "low": 2382.09, "close": 2387.14, "volume": 3.4194, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 2389.55, "high": 2403.87, "low": 2354.55, "close": 2354.55, "volume": 16.0075, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 2363.77, "high": 2384.15, "low": 2363.77, "close": 2375.75, "volume": 1.2229, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 2378.54, "high": 2396.55, "low": 2350.91, "close": 2351.79, "volume": 4.8286, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 2354.95, "high": 2413.43, "low": 2354.95, "close": 2402.66, "volume": 2.3697, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 2397.86, "high": 2421.14, "low": 2390.91, "close": 2404.66, "volume": 2.2778, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 2408.06, "high": 2414.28, "low": 2390.94, "close": 2407.18, "volume": 15.5567, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 2402.14, "high": 2416.21, "low": 2394.9, "close": 2416.21, "volume": 0.0887, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 2414.3, "high": 2420.67, "low": 2406.63, "close": 2420.67, "volume": 1.3021, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 2409.31, "high": 2409.31, "low": 2387.48, "close": 2401.61, "volume": 22.7438, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 2401.8, "high": 2440.37, "low": 2401.8, "close": 2430.93, "volume": 3.577, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 2430.59, "high": 2451.92, "low": 2420.27, "close": 2450.24, "volume": 12.5434, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 2449.45, "high": 2470.04, "low": 2449.03, "close": 2469.85, "volume": 2.7539, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 2460.57, "high": 2506.9, "low": 2453.59, "close": 2506.9, "volume": 11.1764, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 2507.45, "high": 2543.51, "low": 2501.69, "close": 2501.69, "volume": 11.2212, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 2510.15, "high": 2515.22, "low": 2477.47, "close": 2492.57, "volume": 16.5158, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 2485.01, "high": 2524.18, "low": 2479.32, "close": 2522.58, "volume": 13.8976, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 2517.24, "high": 2531.37, "low": 2507.63, "close": 2521.51, "volume": 3.0656, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 2517.83, "high": 2523.96, "low": 2504.51, "close": 2523.96, "volume": 0.8661, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 2511.18, "high": 2511.39, "low": 2493.1, "close": 2500.53, "volume": 2.2264, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 2504.07, "high": 2533.31, "low": 2504.07, "close": 2533.31, "volume": 8.926, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 2530.47, "high": 2561.02, "low": 2512.97, "close": 2512.97, "volume": 32.2385, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 2512.42, "high": 2546.95, "low": 2512.42, "close": 2541.75, "volume": 5.6611, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 2546.07, "high": 2588.56, "low": 2546.07, "close": 2566.8, "volume": 11.3625, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 2572.36, "high": 2578.32, "low": 2545.73, "close": 2552.84, "volume": 4.5068, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 2551.28, "high": 2575.85, "low": 2549.09, "close": 2573.48, "volume": 1.2535, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 2567.17, "high": 2573.82, "low": 2556.6, "close": 2556.6, "volume": 0.576, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 2560.24, "high": 2560.59, "low": 2534.49, "close": 2546.15, "volume": 3.5443, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 2542.74, "high": 2544.9, "low": 2525.0, "close": 2531.63, "volume": 1.8871, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 2531.89, "high": 2537.61, "low": 2523.91, "close": 2536.75, "volume": 0.1698, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 2538.06, "high": 2539.29, "low": 2526.24, "close": 2536.45, "volume": 0.6118, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 2528.95, "high": 2529.99, "low": 2509.67, "close": 2515.8, "volume": 9.0884, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 2513.61, "high": 2517.63, "low": 2493.11, "close": 2514.84, "volume": 5.2235, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 2507.63, "high": 2511.1, "low": 2480.31, "close": 2483.73, "volume": 5.5696, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 2492.45, "high": 2492.45, "low": 2465.89, "close": 2476.94, "volume": 7.1003, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 2476.1, "high": 2489.57, "low": 2468.3, "close": 2478.3, "volume": 3.0265, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 2470.04, "high": 2490.84, "low": 2469.08, "close": 2485.01, "volume": 6.2108, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 2479.62, "high": 2482.82, "low": 2470.04, "close": 2474.58, "volume": 2.1393, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 2482.64, "high": 2506.9, "low": 2481.86, "close": 2502.74, "volume": 6.2087, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 2496.1, "high": 2498.9, "low": 2445.89, "close": 2448.62, "volume": 9.9011, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 2452.0, "high": 2508.78, "low": 2448.66, "close": 2500.07, "volume": 21.4411, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 2502.22, "high": 2520.63, "low": 2483.45, "close": 2512.66, "volume": 2.8773, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 2511.52, "high": 2521.9, "low": 2491.77, "close": 2511.64, "volume": 11.3159, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 2511.4, "high": 2515.21, "low": 2490.21, "close": 2515.21, "volume": 5.9879, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 2515.22, "high": 2537.0, "low": 2515.22, "close": 2524.65, "volume": 4.172, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 2522.47, "high": 2537.68, "low": 2517.84, "close": 2529.25, "volume": 0.8614, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 2536.83, "high": 2545.81, "low": 2530.18, "close": 2539.52, "volume": 5.3548, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 2530.46, "high": 2538.26, "low": 2510.55, "close": 2538.26, "volume": 3.4965, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 2538.26, "high": 2553.15, "low": 2537.06, "close": 2545.59, "volume": 20.8484, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 2547.36, "high": 2558.48, "low": 2538.01, "close": 2551.64, "volume": 7.3347, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 2551.72, "high": 2597.77, "low": 2551.72, "close": 2596.9, "volume": 30.2331, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 2594.84, "high": 2612.87, "low": 2584.44, "close": 2599.71, "volume": 4.4759, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 2594.17, "high": 2594.17, "low": 2545.51, "close": 2561.09, "volume": 6.0038, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 2556.78, "high": 2561.21, "low": 2538.08, "close": 2538.08, "volume": 2.7814, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 2540.96, "high": 2540.96, "low": 2519.54, "close": 2525.52, "volume": 1.4168, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 2525.99, "high": 2527.21, "low": 2518.07, "close": 2526.66, "volume": 4.1232, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 2534.48, "high": 2555.06, "low": 2533.98, "close": 2543.51, "volume": 2.5186, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 2535.87, "high": 2548.49, "low": 2527.88, "close": 2536.74, "volume": 6.2787, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 2534.48, "high": 2558.48, "low": 2522.55, "close": 2558.48, "volume": 31.8581, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 2547.81, "high": 2578.86, "low": 2534.48, "close": 2578.07, "volume": 24.0957, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 2578.86, "high": 2578.86, "low": 2545.28, "close": 2568.31, "volume": 27.0904, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 2568.31, "high": 2611.61, "low": 2558.13, "close": 2587.41, "volume": 20.607, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 2592.47, "high": 2592.47, "low": 2485.0, "close": 2485.0, "volume": 331.9076, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 2485.0, "high": 2513.23, "low": 2485.0, "close": 2485.0, "volume": 357.339, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 2485.0, "high": 2517.23, "low": 2472.95, "close": 2517.23, "volume": 271.6607, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 2515.53, "high": 2515.53, "low": 2489.57, "close": 2507.63, "volume": 1.6084, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 2505.05, "high": 2519.65, "low": 2500.1, "close": 2507.75, "volume": 5.0578, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 2511.84, "high": 2541.71, "low": 2506.68, "close": 2536.4, "volume": 2.6457, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 2532.68, "high": 2596.11, "low": 2527.0, "close": 2549.96, "volume": 50.6694, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 2548.94, "high": 2587.08, "low": 2548.94, "close": 2587.08, "volume": 17.0569, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 2587.08, "high": 2600.18, "low": 2565.16, "close": 2576.35, "volume": 65.0981, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 2576.35, "high": 2600.0, "low": 2576.32, "close": 2596.84, "volume": 31.1326, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 2586.05, "high": 2644.81, "low": 2586.05, "close": 2635.0, "volume": 34.3152, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 2627.6, "high": 2636.06, "low": 2614.79, "close": 2625.28, "volume": 11.4024, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 2629.06, "high": 2646.11, "low": 2608.05, "close": 2608.05, "volume": 6.8971, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 2610.87, "high": 2622.84, "low": 2603.45, "close": 2608.27, "volume": 81.353, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 2615.94, "high": 2634.93, "low": 2615.94, "close": 2631.63, "volume": 1.9734, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 2634.34, "high": 2678.45, "low": 2634.34, "close": 2658.53, "volume": 11.8285, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 2666.0, "high": 2690.88, "low": 2662.0, "close": 2666.97, "volume": 5.3702, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 2658.9, "high": 2675.8, "low": 2653.95, "close": 2654.01, "volume": 21.0183, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 2653.68, "high": 2662.95, "low": 2637.73, "close": 2662.95, "volume": 3.298, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 2659.81, "high": 2659.81, "low": 2640.97, "close": 2657.26, "volume": 4.8258, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 2647.73, "high": 2658.9, "low": 2625.32, "close": 2648.88, "volume": 8.3899, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 2652.54, "high": 2676.43, "low": 2647.74, "close": 2654.0, "volume": 10.6717, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 2665.3, "high": 2678.45, "low": 2661.46, "close": 2667.41, "volume": 1.9884, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 2665.85, "high": 2675.29, "low": 2637.73, "close": 2644.83, "volume": 7.7932, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 2648.24, "high": 2673.52, "low": 2648.24, "close": 2656.43, "volume": 3.4978, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 2654.15, "high": 2669.06, "low": 2650.04, "close": 2663.0, "volume": 2.8364, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 2657.91, "high": 2658.48, "low": 2629.49, "close": 2629.86, "volume": 10.9683, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 2636.81, "high": 2647.77, "low": 2631.03, "close": 2639.75, "volume": 5.4686, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 2640.35, "high": 2640.73, "low": 2630.98, "close": 2632.93, "volume": 5.0394, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 2639.75, "high": 2651.13, "low": 2636.08, "close": 2636.08, "volume": 2.4944, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 2642.42, "high": 2664.71, "low": 2641.84, "close": 2664.71, "volume": 10.4172, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 2654.39, "high": 2676.02, "low": 2645.45, "close": 2656.94, "volume": 22.42, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 2663.66, "high": 2692.0, "low": 2653.08, "close": 2672.93, "volume": 22.7492, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 2674.45, "high": 2731.72, "low": 2674.45, "close": 2704.17, "volume": 100.6538, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 2700.72, "high": 2729.61, "low": 2700.72, "close": 2724.1, "volume": 20.7834, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 2720.39, "high": 2724.72, "low": 2679.89, "close": 2695.94, "volume": 14.5584, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 2699.51, "high": 2704.57, "low": 2681.82, "close": 2689.81, "volume": 6.5247, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 2694.13, "high": 2694.13, "low": 2653.51, "close": 2655.14, "volume": 14.1716, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 2662.48, "high": 2670.98, "low": 2654.83, "close": 2654.83, "volume": 1.3992, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 2657.76, "high": 2675.39, "low": 2657.38, "close": 2669.77, "volume": 1.926, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 2668.73, "high": 2688.29, "low": 2668.73, "close": 2688.29, "volume": 27.5158, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 2680.69, "high": 2680.69, "low": 2661.91, "close": 2663.71, "volume": 1.9035, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 2667.89, "high": 2667.89, "low": 2553.49, "close": 2561.21, "volume": 47.2529, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 2561.27, "high": 2567.47, "low": 2508.9, "close": 2551.84, "volume": 73.3969, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 2541.08, "high": 2582.08, "low": 2540.87, "close": 2578.92, "volume": 7.6404, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 2583.84, "high": 2589.66, "low": 2573.79, "close": 2582.44, "volume": 7.1985, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 2581.21, "high": 2581.21, "low": 2568.43, "close": 2568.74, "volume": 7.7848, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 2569.49, "high": 2570.5, "low": 2548.28, "close": 2567.44, "volume": 27.3522, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 2568.96, "high": 2584.52, "low": 2568.96, "close": 2573.22, "volume": 2.6019, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 2579.14, "high": 2580.0, "low": 2555.33, "close": 2562.14, "volume": 2.2014, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 2562.47, "high": 2570.87, "low": 2560.18, "close": 2560.91, "volume": 6.3861, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 2554.55, "high": 2560.97, "low": 2529.7, "close": 2543.79, "volume": 2.2911, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 2543.28, "high": 2549.86, "low": 2528.04, "close": 2533.93, "volume": 2.2777, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 2539.16, "high": 2558.48, "low": 2533.4, "close": 2541.17, "volume": 3.1789, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 2540.85, "high": 2540.85, "low": 2504.96, "close": 2516.3, "volume": 7.4699, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 2524.03, "high": 2543.51, "low": 2518.18, "close": 2522.18, "volume": 12.6735, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 2521.21, "high": 2534.65, "low": 2521.21, "close": 2531.53, "volume": 0.3207, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 2520.69, "high": 2543.2, "low": 2519.54, "close": 2538.07, "volume": 4.1241, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 2544.96, "high": 2555.0, "low": 2542.23, "close": 2551.45, "volume": 10.6893, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 2547.92, "high": 2561.55, "low": 2546.89, "close": 2561.55, "volume": 6.6291, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 2556.27, "high": 2560.04, "low": 2544.79, "close": 2549.05, "volume": 2.4774, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 2552.02, "high": 2559.64, "low": 2535.45, "close": 2540.19, "volume": 1.6741, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 2553.11, "high": 2560.69, "low": 2545.1, "close": 2550.51, "volume": 0.8554, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 2546.16, "high": 2556.35, "low": 2545.25, "close": 2553.4, "volume": 10.1832, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 2560.27, "high": 2560.27, "low": 2553.4, "close": 2553.4, "volume": 8.2811, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 2555.55, "high": 2574.63, "low": 2554.65, "close": 2569.99, "volume": 10.2833, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 2569.61, "high": 2570.62, "low": 2565.2, "close": 2568.18, "volume": 3.5075, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 2564.6, "high": 2564.77, "low": 2549.86, "close": 2554.37, "volume": 0.3769, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 2560.97, "high": 2563.18, "low": 2544.62, "close": 2547.82, "volume": 0.9048, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 2549.64, "high": 2559.63, "low": 2548.6, "close": 2559.63, "volume": 0.694, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 2555.41, "high": 2562.07, "low": 2552.84, "close": 2553.66, "volume": 0.6903, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 2556.55, "high": 2558.25, "low": 2548.28, "close": 2558.25, "volume": 2.8232, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 2558.25, "high": 2564.18, "low": 2555.8, "close": 2563.74, "volume": 0.4219, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 2561.1, "high": 2565.82, "low": 2544.33, "close": 2544.33, "volume": 0.584, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 2552.95, "high": 2554.08, "low": 2548.51, "close": 2552.34, "volume": 1.5416, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 2551.79, "high": 2556.94, "low": 2549.93, "close": 2552.88, "volume": 0.4032, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 2545.74, "high": 2545.74, "low": 2525.0, "close": 2539.65, "volume": 4.5388, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 2537.32, "high": 2537.32, "low": 2522.75, "close": 2523.84, "volume": 2.5969, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 2522.28, "high": 2534.65, "low": 2519.54, "close": 2529.03, "volume": 5.4768, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 2534.89, "high": 2538.88, "low": 2480.01, "close": 2487.76, "volume": 46.6427, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 2487.57, "high": 2503.0, "low": 2483.02, "close": 2498.52, "volume": 12.8874, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 2499.27, "high": 2509.61, "low": 2492.53, "close": 2509.61, "volume": 11.6642, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 2511.39, "high": 2519.6, "low": 2511.33, "close": 2515.0, "volume": 0.8925, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 2512.49, "high": 2515.22, "low": 2507.63, "close": 2513.33, "volume": 0.1474, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 2513.9, "high": 2513.9, "low": 2508.35, "close": 2511.25, "volume": 0.2184, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 2512.49, "high": 2513.0, "low": 2503.96, "close": 2508.16, "volume": 0.5122, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 2505.19, "high": 2505.19, "low": 2489.57, "close": 2493.83, "volume": 4.2803, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 2493.27, "high": 2493.27, "low": 2466.35, "close": 2477.51, "volume": 10.0643, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 2479.31, "high": 2494.78, "low": 2470.82, "close": 2494.78, "volume": 2.8852, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 2496.23, "high": 2500.08, "low": 2492.53, "close": 2492.53, "volume": 1.2767, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 2494.56, "high": 2499.97, "low": 2494.56, "close": 2497.44, "volume": 0.7759, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 2500.06, "high": 2517.23, "low": 2500.06, "close": 2517.0, "volume": 3.0332, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 2516.79, "high": 2523.19, "low": 2514.8, "close": 2521.2, "volume": 14.7854, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 2515.48, "high": 2516.62, "low": 2499.97, "close": 2505.83, "volume": 0.0645, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 2507.32, "high": 2512.97, "low": 2481.82, "close": 2510.0, "volume": 29.1468, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 2512.0, "high": 2512.0, "low": 2497.45, "close": 2509.54, "volume": 1.1218, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 2512.75, "high": 2515.21, "low": 2510.0, "close": 2515.21, "volume": 1.5198, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 2515.22, "high": 2522.87, "low": 2515.22, "close": 2516.27, "volume": 4.0697, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 2518.15, "high": 2533.94, "low": 2516.27, "close": 2529.6, "volume": 1.6878, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 2527.62, "high": 2527.62, "low": 2512.97, "close": 2522.28, "volume": 0.9492, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 2525.99, "high": 2529.93, "low": 2509.67, "close": 2520.63, "volume": 3.4572, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 2516.22, "high": 2552.88, "low": 2516.22, "close": 2552.04, "volume": 4.5097, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 2552.06, "high": 2552.1, "low": 2536.68, "close": 2552.1, "volume": 2.2418, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 2552.42, "high": 2573.28, "low": 2539.88, "close": 2573.28, "volume": 9.1091, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 2573.5, "high": 2575.0, "low": 2556.52, "close": 2557.66, "volume": 1.5713, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 2559.39, "high": 2563.09, "low": 2548.19, "close": 2553.07, "volume": 1.7547, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 2552.4, "high": 2565.16, "low": 2549.0, "close": 2564.56, "volume": 0.2393, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 2560.95, "high": 2568.43, "low": 2557.86, "close": 2564.97, "volume": 1.9499, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 2563.84, "high": 2573.96, "low": 2563.84, "close": 2570.54, "volume": 0.3192, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 2569.0, "high": 2582.89, "low": 2567.93, "close": 2582.89, "volume": 5.5363, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 2582.15, "high": 2596.87, "low": 2578.88, "close": 2580.0, "volume": 32.4207, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 2577.95, "high": 2580.0, "low": 2565.89, "close": 2566.88, "volume": 2.4673, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 2565.16, "high": 2572.88, "low": 2556.62, "close": 2562.46, "volume": 1.7627, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 2561.47, "high": 2568.96, "low": 2556.83, "close": 2556.83, "volume": 0.0163, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 2557.54, "high": 2567.6, "low": 2557.54, "close": 2567.6, "volume": 0.2409, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 2568.96, "high": 2573.79, "low": 2565.6, "close": 2573.79, "volume": 0.3254, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 2563.84, "high": 2568.59, "low": 2542.33, "close": 2553.36, "volume": 1.6142, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 2554.43, "high": 2555.18, "low": 2544.42, "close": 2546.55, "volume": 0.0491, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 2554.47, "high": 2569.58, "low": 2547.0, "close": 2565.29, "volume": 2.2472, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 2569.96, "high": 2572.73, "low": 2538.26, "close": 2547.82, "volume": 6.2097, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 2544.24, "high": 2547.65, "low": 2528.04, "close": 2534.74, "volume": 1.6258, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 2532.45, "high": 2545.73, "low": 2531.73, "close": 2539.89, "volume": 3.4661, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 2535.27, "high": 2544.2, "low": 2532.75, "close": 2542.06, "volume": 1.5785, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 2539.14, "high": 2564.9, "low": 2537.87, "close": 2564.9, "volume": 11.3676, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 2565.0, "high": 2565.0, "low": 2557.89, "close": 2562.55, "volume": 2.1848, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 2561.85, "high": 2582.0, "low": 2558.86, "close": 2560.11, "volume": 41.3424, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 2558.48, "high": 2563.69, "low": 2554.59, "close": 2563.07, "volume": 8.6723, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 2565.05, "high": 2572.22, "low": 2550.46, "close": 2551.99, "volume": 2.6921, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 2550.0, "high": 2550.0, "low": 2512.7, "close": 2530.46, "volume": 5.1637, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 2532.23, "high": 2543.2, "low": 2531.39, "close": 2536.42, "volume": 3.665, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 2544.2, "high": 2562.58, "low": 2544.2, "close": 2551.12, "volume": 3.3369, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 2555.1, "high": 2567.8, "low": 2554.01, "close": 2560.12, "volume": 1.0811, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 2559.44, "high": 2572.08, "low": 2551.34, "close": 2569.61, "volume": 10.6498, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 2570.68, "high": 2607.87, "low": 2565.88, "close": 2565.88, "volume": 29.955, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 2574.44, "high": 2615.94, "low": 2573.53, "close": 2603.58, "volume": 8.466, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 2609.93, "high": 2640.31, "low": 2609.93, "close": 2631.38, "volume": 19.2327, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 2631.41, "high": 2644.83, "low": 2622.84, "close": 2638.67, "volume": 13.4457, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 2636.74, "high": 2639.75, "low": 2631.79, "close": 2637.58, "volume": 1.2472, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 2637.58, "high": 2653.49, "low": 2627.77, "close": 2653.38, "volume": 3.601, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 2653.51, "high": 2654.55, "low": 2636.22, "close": 2641.27, "volume": 29.9341, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 2647.11, "high": 2680.81, "low": 2642.6, "close": 2660.0, "volume": 31.1517, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 2659.01, "high": 2670.58, "low": 2634.55, "close": 2656.28, "volume": 18.4398, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 2656.19, "high": 2665.0, "low": 2656.19, "close": 2664.0, "volume": 50.5808, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 2669.25, "high": 2683.19, "low": 2660.74, "close": 2672.11, "volume": 8.1464, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 2671.67, "high": 2708.34, "low": 2671.67, "close": 2695.99, "volume": 28.7967, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 2702.53, "high": 2706.11, "low": 2678.26, "close": 2685.66, "volume": 16.3785, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 2681.02, "high": 2688.17, "low": 2672.15, "close": 2688.17, "volume": 2.2108, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 2688.35, "high": 2692.98, "low": 2666.92, "close": 2669.11, "volume": 21.1344, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 2673.7, "high": 2673.7, "low": 2658.9, "close": 2660.51, "volume": 11.6543, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 2658.9, "high": 2667.15, "low": 2652.84, "close": 2657.76, "volume": 8.6581, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 2661.93, "high": 2665.1, "low": 2654.13, "close": 2665.1, "volume": 0.9728, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 2660.37, "high": 2660.37, "low": 2642.07, "close": 2656.89, "volume": 2.7257, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 2653.67, "high": 2653.67, "low": 2632.52, "close": 2633.62, "volume": 1.8538, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 2633.52, "high": 2640.97, "low": 2619.85, "close": 2639.59, "volume": 8.1328, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 2631.86, "high": 2645.7, "low": 2631.86, "close": 2645.7, "volume": 66.3902, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 2644.91, "high": 2648.01, "low": 2634.07, "close": 2648.0, "volume": 0.3098, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 2642.46, "high": 2644.81, "low": 2636.14, "close": 2636.14, "volume": 0.1751, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 2640.04, "high": 2640.04, "low": 2626.69, "close": 2627.91, "volume": 1.8792, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 2625.74, "high": 2639.75, "low": 2625.74, "close": 2639.75, "volume": 0.2244, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 2633.71, "high": 2643.1, "low": 2631.79, "close": 2640.19, "volume": 3.8113, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 2639.8, "high": 2639.8, "low": 2623.85, "close": 2626.7, "volume": 0.5372, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 2620.35, "high": 2638.22, "low": 2610.0, "close": 2637.82, "volume": 5.0118, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 2639.75, "high": 2655.74, "low": 2639.75, "close": 2655.74, "volume": 2.5163, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 2655.78, "high": 2677.58, "low": 2651.93, "close": 2663.4, "volume": 21.1423, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 2665.04, "high": 2686.99, "low": 2656.97, "close": 2656.97, "volume": 28.1446, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 2658.03, "high": 2658.03, "low": 2623.85, "close": 2629.7, "volume": 8.1304, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 2635.82, "high": 2639.75, "low": 2614.91, "close": 2627.4, "volume": 5.927, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 2633.25, "high": 2642.55, "low": 2628.84, "close": 2639.1, "volume": 4.4788, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 2639.74, "high": 2662.29, "low": 2639.74, "close": 2653.38, "volume": 5.7503, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 2653.61, "high": 2655.74, "low": 2634.55, "close": 2635.83, "volume": 2.0972, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 2634.56, "high": 2652.71, "low": 2617.24, "close": 2619.69, "volume": 10.1512, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 2615.03, "high": 2635.86, "low": 2613.32, "close": 2635.86, "volume": 8.58, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 2631.51, "high": 2657.98, "low": 2631.51, "close": 2647.89, "volume": 3.9032, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 2650.72, "high": 2652.13, "low": 2639.25, "close": 2648.58, "volume": 9.8382, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 2649.61, "high": 2685.14, "low": 2649.61, "close": 2680.18, "volume": 12.6997, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 2681.42, "high": 2718.19, "low": 2673.7, "close": 2718.19, "volume": 44.7901, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 2718.59, "high": 2719.95, "low": 2699.84, "close": 2712.43, "volume": 12.7109, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 2714.4, "high": 2779.0, "low": 2704.59, "close": 2766.56, "volume": 122.655, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 2772.34, "high": 2772.34, "low": 2747.82, "close": 2761.32, "volume": 7.2271, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 2764.16, "high": 2765.16, "low": 2704.46, "close": 2730.06, "volume": 28.6338, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 2729.59, "high": 2736.34, "low": 2718.85, "close": 2724.62, "volume": 7.5971, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 2725.81, "high": 2732.92, "low": 2721.34, "close": 2724.8, "volume": 1.0983, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 2721.12, "high": 2736.0, "low": 2721.12, "close": 2729.53, "volume": 0.172, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 2727.51, "high": 2732.46, "low": 2715.5, "close": 2725.86, "volume": 76.3866, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 2722.88, "high": 2738.67, "low": 2720.01, "close": 2738.67, "volume": 0.9243, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 2738.35, "high": 2743.11, "low": 2725.53, "close": 2735.78, "volume": 18.3208, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 2730.0, "high": 2732.81, "low": 2710.02, "close": 2716.21, "volume": 4.0963, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 2718.17, "high": 2719.34, "low": 2678.26, "close": 2695.62, "volume": 23.395, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 2692.96, "high": 2697.93, "low": 2655.74, "close": 2657.72, "volume": 11.3645, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 2665.14, "high": 2676.61, "low": 2623.71, "close": 2674.84, "volume": 53.4299, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 2672.99, "high": 2672.99, "low": 2642.92, "close": 2650.82, "volume": 5.3198, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 2644.65, "high": 2658.9, "low": 2634.55, "close": 2634.55, "volume": 13.3966, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 2645.54, "high": 2667.76, "low": 2639.98, "close": 2660.99, "volume": 20.4745, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 2659.11, "high": 2674.52, "low": 2646.41, "close": 2650.0, "volume": 8.6054, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 2655.48, "high": 2655.48, "low": 2630.63, "close": 2651.0, "volume": 33.5638, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 2651.83, "high": 2661.14, "low": 2643.04, "close": 2645.89, "volume": 2.8731, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 2647.36, "high": 2662.0, "low": 2642.66, "close": 2662.0, "volume": 1.8872, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 2662.29, "high": 2668.83, "low": 2645.45, "close": 2645.45, "volume": 9.4441, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 2650.14, "high": 2650.14, "low": 2617.6, "close": 2632.51, "volume": 63.1232, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 2632.65, "high": 2645.15, "low": 2561.91, "close": 2565.04, "volume": 77.2477, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 2568.39, "high": 2606.83, "low": 2568.39, "close": 2600.48, "volume": 3.5626, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 2604.7, "high": 2631.03, "low": 2604.7, "close": 2629.7, "volume": 7.7622, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 2629.55, "high": 2638.9, "low": 2629.55, "close": 2631.38, "volume": 5.6009, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 2630.15, "high": 2635.72, "low": 2621.73, "close": 2635.31, "volume": 0.9497, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 2639.17, "high": 2649.18, "low": 2631.35, "close": 2643.4, "volume": 4.7236, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 2639.89, "high": 2640.55, "low": 2609.09, "close": 2616.92, "volume": 5.7822, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 2622.85, "high": 2639.75, "low": 2617.24, "close": 2624.65, "volume": 1.8506, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 2620.47, "high": 2624.2, "low": 2610.96, "close": 2620.7, "volume": 0.265, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 2619.72, "high": 2620.95, "low": 2590.91, "close": 2614.93, "volume": 2.112, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 2614.94, "high": 2622.5, "low": 2606.68, "close": 2622.5, "volume": 1.3472, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 2621.49, "high": 2625.53, "low": 2616.68, "close": 2622.07, "volume": 0.6884, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 2624.11, "high": 2624.11, "low": 2583.07, "close": 2615.94, "volume": 2.4051, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 2612.0, "high": 2618.44, "low": 2575.85, "close": 2575.85, "volume": 6.07, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 2583.11, "high": 2600.18, "low": 2583.11, "close": 2595.47, "volume": 1.3538, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 2597.06, "high": 2614.14, "low": 2595.47, "close": 2597.35, "volume": 4.4781, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 2597.8, "high": 2604.24, "low": 2535.34, "close": 2546.49, "volume": 32.6263, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 2544.5, "high": 2558.46, "low": 2541.96, "close": 2547.51, "volume": 10.2145, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 2547.49, "high": 2577.14, "low": 2546.89, "close": 2577.14, "volume": 27.2457, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 2578.86, "high": 2582.28, "low": 2574.21, "close": 2575.32, "volume": 6.2429, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 2571.68, "high": 2589.23, "low": 2565.51, "close": 2581.39, "volume": 6.7972, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 2578.89, "high": 2584.02, "low": 2565.16, "close": 2570.0, "volume": 19.0624, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 2568.18, "high": 2568.46, "low": 2523.97, "close": 2527.71, "volume": 58.6371, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 2524.19, "high": 2534.65, "low": 2510.57, "close": 2529.21, "volume": 11.9152, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 2528.35, "high": 2538.0, "low": 2505.16, "close": 2518.72, "volume": 33.7186, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 2520.6, "high": 2526.58, "low": 2480.0, "close": 2487.85, "volume": 34.7994, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 2495.0, "high": 2515.59, "low": 2487.88, "close": 2492.43, "volume": 20.5867, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 2495.57, "high": 2515.26, "low": 2490.02, "close": 2512.23, "volume": 12.3448, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 2508.5, "high": 2522.36, "low": 2506.99, "close": 2521.8, "volume": 32.8331, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 2519.2, "high": 2523.63, "low": 2516.26, "close": 2517.0, "volume": 2.3282, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 2520.95, "high": 2524.98, "low": 2517.1, "close": 2524.98, "volume": 3.6357, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 2522.39, "high": 2525.0, "low": 2513.92, "close": 2525.0, "volume": 2.5609, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 2523.31, "high": 2528.04, "low": 2522.22, "close": 2527.64, "volume": 9.866, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 2521.9, "high": 2525.76, "low": 2521.9, "close": 2523.0, "volume": 0.124, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 2526.27, "high": 2534.89, "low": 2511.31, "close": 2520.78, "volume": 13.9049, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 2522.08, "high": 2522.08, "low": 2513.85, "close": 2516.88, "volume": 0.8326, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 2521.92, "high": 2537.19, "low": 2521.92, "close": 2537.19, "volume": 1.2469, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 2538.11, "high": 2545.79, "low": 2529.01, "close": 2529.96, "volume": 27.5893, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 2532.67, "high": 2543.42, "low": 2532.67, "close": 2543.36, "volume": 0.7882, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 2540.9, "high": 2549.86, "low": 2534.48, "close": 2535.29, "volume": 2.3805, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 2537.3, "high": 2547.23, "low": 2535.35, "close": 2539.23, "volume": 0.7581, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 2537.93, "high": 2538.54, "low": 2525.08, "close": 2525.08, "volume": 2.4119, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 2529.43, "high": 2540.57, "low": 2529.43, "close": 2538.61, "volume": 2.0059, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 2541.48, "high": 2541.48, "low": 2537.28, "close": 2537.28, "volume": 0.7296, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 2535.4, "high": 2542.05, "low": 2534.27, "close": 2542.0, "volume": 2.7005, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 2542.18, "high": 2549.03, "low": 2541.32, "close": 2543.33, "volume": 1.9691, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 2544.43, "high": 2544.77, "low": 2531.16, "close": 2531.16, "volume": 6.3494, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 2530.46, "high": 2545.69, "low": 2525.0, "close": 2529.47, "volume": 8.4286, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 2526.2, "high": 2527.29, "low": 2515.59, "close": 2522.9, "volume": 24.6891, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 2521.97, "high": 2524.82, "low": 2495.21, "close": 2503.53, "volume": 10.8583, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 2503.55, "high": 2511.73, "low": 2496.17, "close": 2507.24, "volume": 0.6807, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 2505.24, "high": 2514.86, "low": 2491.98, "close": 2514.86, "volume": 1.5538, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 2512.32, "high": 2525.47, "low": 2509.84, "close": 2522.85, "volume": 2.7994, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 2523.69, "high": 2523.69, "low": 2518.8, "close": 2519.76, "volume": 0.1198, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 2519.44, "high": 2519.44, "low": 2510.54, "close": 2514.35, "volume": 0.0858, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 2510.02, "high": 2514.23, "low": 2506.9, "close": 2509.04, "volume": 0.0491, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 2506.74, "high": 2507.35, "low": 2500.07, "close": 2504.6, "volume": 4.1798, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 2507.63, "high": 2507.63, "low": 2480.0, "close": 2490.63, "volume": 32.5698, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 2494.91, "high": 2494.91, "low": 2488.58, "close": 2489.37, "volume": 5.6973, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 2495.52, "high": 2500.72, "low": 2494.91, "close": 2500.0, "volume": 0.2472, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 2497.84, "high": 2501.52, "low": 2470.07, "close": 2484.41, "volume": 6.0418, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 2484.47, "high": 2498.3, "low": 2482.91, "close": 2494.9, "volume": 3.5272, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 2495.32, "high": 2514.42, "low": 2495.32, "close": 2509.22, "volume": 20.6518, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 2508.72, "high": 2523.0, "low": 2505.23, "close": 2523.0, "volume": 3.4782, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 2523.43, "high": 2545.96, "low": 2519.96, "close": 2538.97, "volume": 17.3708, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 2537.61, "high": 2545.18, "low": 2535.85, "close": 2539.25, "volume": 1.9694, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 2530.48, "high": 2532.62, "low": 2495.21, "close": 2518.83, "volume": 14.3096, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 2518.83, "high": 2523.2, "low": 2512.92, "close": 2521.78, "volume": 3.0736, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 2519.95, "high": 2534.65, "low": 2518.34, "close": 2523.8, "volume": 0.7088, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 2525.41, "high": 2538.26, "low": 2525.41, "close": 2538.26, "volume": 4.1548, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 2538.26, "high": 2545.69, "low": 2532.36, "close": 2532.36, "volume": 3.2444, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 2537.88, "high": 2542.21, "low": 2532.53, "close": 2534.16, "volume": 0.6944, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 2536.21, "high": 2540.31, "low": 2526.46, "close": 2531.8, "volume": 7.0258, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 2534.29, "high": 2538.92, "low": 2527.38, "close": 2527.38, "volume": 0.7551, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 2525.03, "high": 2525.03, "low": 2507.63, "close": 2507.63, "volume": 8.0806, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 2507.33, "high": 2507.33, "low": 2492.0, "close": 2498.88, "volume": 67.9241, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 2499.12, "high": 2500.88, "low": 2489.58, "close": 2489.58, "volume": 23.5705, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 2493.01, "high": 2496.35, "low": 2484.93, "close": 2492.75, "volume": 19.4528, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 2497.85, "high": 2497.85, "low": 2488.42, "close": 2496.96, "volume": 0.9784, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 2498.0, "high": 2512.97, "low": 2498.0, "close": 2504.77, "volume": 0.5085, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 2504.72, "high": 2515.59, "low": 2492.19, "close": 2494.21, "volume": 1.7362, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 2493.03, "high": 2493.03, "low": 2477.12, "close": 2477.12, "volume": 2.3704, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 2485.52, "high": 2485.52, "low": 2477.46, "close": 2480.23, "volume": 0.4669, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 2481.82, "high": 2487.78, "low": 2476.54, "close": 2478.97, "volume": 4.8194, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 2484.3, "high": 2497.7, "low": 2480.06, "close": 2497.7, "volume": 2.3364, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 2497.87, "high": 2517.23, "low": 2486.94, "close": 2503.92, "volume": 3.3708, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 2499.33, "high": 2536.45, "low": 2497.56, "close": 2531.53, "volume": 56.5491, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 2529.96, "high": 2551.95, "low": 2526.0, "close": 2543.61, "volume": 34.0471, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 2537.09, "high": 2550.54, "low": 2528.1, "close": 2549.69, "volume": 19.0068, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 2548.54, "high": 2550.45, "low": 2538.11, "close": 2547.93, "volume": 4.2985, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 2548.19, "high": 2562.07, "low": 2540.04, "close": 2541.64, "volume": 6.6575, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 2541.64, "high": 2546.17, "low": 2526.72, "close": 2534.04, "volume": 9.7396, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 2536.15, "high": 2545.79, "low": 2536.15, "close": 2538.11, "volume": 1.6587, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 2537.62, "high": 2558.48, "low": 2537.62, "close": 2558.48, "volume": 1.6335, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 2558.48, "high": 2582.45, "low": 2558.14, "close": 2573.8, "volume": 23.2091, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 2586.02, "high": 2613.39, "low": 2581.85, "close": 2603.78, "volume": 38.3306, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 2606.51, "high": 2622.89, "low": 2603.56, "close": 2622.45, "volume": 10.3636, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 2620.03, "high": 2649.04, "low": 2617.05, "close": 2644.96, "volume": 20.1273, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 2641.58, "high": 2642.75, "low": 2612.69, "close": 2618.82, "volume": 36.8129, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 2614.51, "high": 2614.51, "low": 2586.62, "close": 2604.01, "volume": 5.3854, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 2592.34, "high": 2596.31, "low": 2589.66, "close": 2589.66, "volume": 2.3442, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 2595.15, "high": 2615.94, "low": 2595.15, "close": 2613.54, "volume": 11.075, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 2615.12, "high": 2617.24, "low": 2605.23, "close": 2615.26, "volume": 1.5055, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 2615.85, "high": 2620.1, "low": 2615.85, "close": 2618.02, "volume": 0.7883, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 2608.05, "high": 2610.94, "low": 2596.91, "close": 2608.05, "volume": 0.7789, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 2607.69, "high": 2617.24, "low": 2603.39, "close": 2615.04, "volume": 2.0633, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 2615.71, "high": 2618.66, "low": 2609.14, "close": 2609.14, "volume": 2.541, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 2611.55, "high": 2615.58, "low": 2603.06, "close": 2603.06, "volume": 1.3572, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 2602.12, "high": 2610.0, "low": 2599.19, "close": 2610.0, "volume": 0.9058, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 2607.39, "high": 2631.79, "low": 2607.39, "close": 2628.53, "volume": 5.8675, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 2631.55, "high": 2650.43, "low": 2615.94, "close": 2647.64, "volume": 5.177, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 2651.66, "high": 2651.66, "low": 2618.12, "close": 2621.37, "volume": 32.5248, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 2623.99, "high": 2623.99, "low": 2605.9, "close": 2606.98, "volume": 7.4619, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 2605.04, "high": 2623.86, "low": 2603.45, "close": 2617.14, "volume": 5.3244, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 2619.93, "high": 2620.88, "low": 2606.03, "close": 2620.88, "volume": 4.3287, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 2622.0, "high": 2625.72, "low": 2615.94, "close": 2624.81, "volume": 16.9924, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 2626.23, "high": 2626.23, "low": 2596.04, "close": 2616.57, "volume": 20.8952, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 2615.99, "high": 2615.99, "low": 2579.27, "close": 2585.89, "volume": 8.1783, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 2591.23, "high": 2608.09, "low": 2589.19, "close": 2604.85, "volume": 7.7434, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 2603.24, "high": 2605.39, "low": 2589.22, "close": 2589.22, "volume": 6.9076, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 2594.23, "high": 2601.63, "low": 2585.02, "close": 2598.66, "volume": 1.6555, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 2600.18, "high": 2620.55, "low": 2600.18, "close": 2612.88, "volume": 4.4393, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 2611.65, "high": 2618.09, "low": 2611.65, "close": 2612.4, "volume": 1.4673, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 2612.81, "high": 2640.31, "low": 2612.36, "close": 2628.68, "volume": 5.4379, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 2629.01, "high": 2636.71, "low": 2623.85, "close": 2636.36, "volume": 3.1401, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 2638.19, "high": 2643.99, "low": 2620.0, "close": 2629.24, "volume": 4.5967, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 2626.44, "high": 2632.9, "low": 2624.45, "close": 2630.9, "volume": 4.65, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 2631.94, "high": 2631.94, "low": 2623.85, "close": 2628.4, "volume": 0.1375, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 2629.03, "high": 2645.58, "low": 2629.03, "close": 2639.69, "volume": 3.5058, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 2639.55, "high": 2646.41, "low": 2631.79, "close": 2645.94, "volume": 0.0705, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 2642.77, "high": 2647.9, "low": 2637.26, "close": 2639.2, "volume": 0.1827, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 2638.88, "high": 2644.53, "low": 2624.82, "close": 2625.91, "volume": 4.0663, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 2623.85, "high": 2638.92, "low": 2615.94, "close": 2616.89, "volume": 2.7404, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 2615.95, "high": 2627.28, "low": 2609.09, "close": 2616.78, "volume": 4.6014, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 2611.61, "high": 2640.31, "low": 2596.04, "close": 2639.75, "volume": 9.9263, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 2640.97, "high": 2678.04, "low": 2633.13, "close": 2666.02, "volume": 23.0614, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 2667.15, "high": 2667.42, "low": 2649.58, "close": 2659.1, "volume": 5.2791, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 2659.1, "high": 2659.1, "low": 2632.52, "close": 2635.99, "volume": 6.1471, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 2640.76, "high": 2642.39, "low": 2627.27, "close": 2628.1, "volume": 1.7817, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 2627.22, "high": 2631.79, "low": 2622.65, "close": 2623.85, "volume": 2.7804, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 2622.91, "high": 2623.64, "low": 2600.18, "close": 2604.43, "volume": 8.3437, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 2601.21, "high": 2621.62, "low": 2600.0, "close": 2621.06, "volume": 1.1537, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 2617.03, "high": 2617.03, "low": 2604.73, "close": 2606.35, "volume": 5.4673, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 2604.9, "high": 2616.18, "low": 2600.05, "close": 2607.28, "volume": 3.6741, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 2605.07, "high": 2613.89, "low": 2601.08, "close": 2609.85, "volume": 2.4714, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 2612.46, "high": 2614.63, "low": 2604.34, "close": 2607.33, "volume": 4.1208, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 2611.43, "high": 2627.28, "low": 2608.42, "close": 2622.27, "volume": 6.7441, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 2619.21, "high": 2631.28, "low": 2617.62, "close": 2627.57, "volume": 1.1653, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 2622.4, "high": 2634.32, "low": 2622.38, "close": 2632.39, "volume": 0.7347, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 2628.51, "high": 2632.12, "low": 2609.09, "close": 2612.47, "volume": 5.4946, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 2614.27, "high": 2615.94, "low": 2603.45, "close": 2606.69, "volume": 14.2839, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 2606.28, "high": 2613.51, "low": 2602.72, "close": 2603.16, "volume": 2.4648, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 2608.48, "high": 2608.48, "low": 2599.4, "close": 2606.39, "volume": 1.1704, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 2609.2, "high": 2609.2, "low": 2603.56, "close": 2608.74, "volume": 3.0794, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 2607.91, "high": 2612.76, "low": 2583.5, "close": 2595.69, "volume": 13.0849, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 2599.34, "high": 2609.09, "low": 2593.89, "close": 2607.86, "volume": 3.4913, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 2606.86, "high": 2640.29, "low": 2605.6, "close": 2631.79, "volume": 11.153, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 2633.86, "high": 2636.2, "low": 2581.74, "close": 2588.48, "volume": 15.6621, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 2593.25, "high": 2613.8, "low": 2564.16, "close": 2589.24, "volume": 19.3061, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 2587.51, "high": 2600.18, "low": 2583.78, "close": 2594.7, "volume": 2.8747, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 2590.4, "high": 2591.71, "low": 2555.02, "close": 2561.45, "volume": 17.5114, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 2558.31, "high": 2575.86, "low": 2558.31, "close": 2571.02, "volume": 3.8355, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 2568.91, "high": 2582.52, "low": 2558.45, "close": 2576.05, "volume": 7.9137, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 2575.43, "high": 2577.39, "low": 2518.2, "close": 2535.59, "volume": 116.8025, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 2530.8, "high": 2535.0, "low": 2395.85, "close": 2410.23, "volume": 110.6309, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 2409.86, "high": 2445.29, "low": 2393.89, "close": 2440.59, "volume": 8.9929, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 2433.55, "high": 2435.1, "low": 2411.76, "close": 2432.0, "volume": 8.1045, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 2430.83, "high": 2433.81, "low": 2412.17, "close": 2417.83, "volume": 5.0034, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 2413.64, "high": 2426.0, "low": 2390.0, "close": 2426.0, "volume": 75.796, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 2425.99, "high": 2429.14, "low": 2418.35, "close": 2419.95, "volume": 17.3436, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 2423.74, "high": 2433.86, "low": 2405.26, "close": 2433.86, "volume": 10.648, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 2432.47, "high": 2455.36, "low": 2429.03, "close": 2455.19, "volume": 35.7769, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 2455.19, "high": 2462.09, "low": 2447.66, "close": 2458.82, "volume": 13.7465, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 2460.15, "high": 2464.25, "low": 2447.45, "close": 2459.43, "volume": 3.8827, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 2459.96, "high": 2465.52, "low": 2451.72, "close": 2460.96, "volume": 2.5688, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 2459.09, "high": 2462.07, "low": 2453.26, "close": 2453.85, "volume": 36.7698, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 2452.27, "high": 2465.13, "low": 2452.27, "close": 2461.19, "volume": 18.9532, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 2462.53, "high": 2478.74, "low": 2460.56, "close": 2468.08, "volume": 2.9971, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 2468.58, "high": 2484.99, "low": 2468.58, "close": 2482.29, "volume": 0.3818, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 2480.88, "high": 2491.21, "low": 2474.72, "close": 2476.1, "volume": 2.6468, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 2478.36, "high": 2497.99, "low": 2468.36, "close": 2475.03, "volume": 36.5019, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 2473.66, "high": 2517.56, "low": 2473.65, "close": 2502.26, "volume": 23.4662, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 2505.19, "high": 2522.57, "low": 2496.46, "close": 2520.28, "volume": 21.521, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 2519.63, "high": 2529.82, "low": 2497.32, "close": 2503.0, "volume": 15.2916, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 2512.97, "high": 2516.99, "low": 2493.1, "close": 2497.32, "volume": 0.4967, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 2495.84, "high": 2502.07, "low": 2483.0, "close": 2501.73, "volume": 22.2928, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 2501.35, "high": 2501.35, "low": 2486.91, "close": 2491.01, "volume": 3.5216, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 2493.33, "high": 2500.07, "low": 2484.33, "close": 2486.98, "volume": 2.2513, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 2488.21, "high": 2503.06, "low": 2483.1, "close": 2501.66, "volume": 6.477, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 2497.31, "high": 2497.74, "low": 2489.22, "close": 2492.5, "volume": 4.2365, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 2493.36, "high": 2493.36, "low": 2477.82, "close": 2484.6, "volume": 3.0671, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 2480.0, "high": 2480.0, "low": 2473.44, "close": 2479.62, "volume": 6.2061, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 2477.18, "high": 2479.61, "low": 2457.83, "close": 2479.61, "volume": 28.1255, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 2479.07, "high": 2479.38, "low": 2466.09, "close": 2473.49, "volume": 1.2096, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 2471.9, "high": 2480.26, "low": 2469.78, "close": 2480.26, "volume": 0.4712, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 2475.95, "high": 2493.09, "low": 2475.95, "close": 2488.78, "volume": 9.3214, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 2487.27, "high": 2490.03, "low": 2481.78, "close": 2488.3, "volume": 1.4548, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 2490.79, "high": 2493.1, "low": 2484.97, "close": 2491.65, "volume": 2.6577, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 2492.84, "high": 2500.07, "low": 2482.87, "close": 2498.74, "volume": 14.8089, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 2498.72, "high": 2499.58, "low": 2488.35, "close": 2490.2, "volume": 71.6619, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 2492.0, "high": 2492.0, "low": 2483.1, "close": 2483.1, "volume": 0.6137, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 2485.56, "high": 2486.63, "low": 2484.26, "close": 2486.32, "volume": 0.5066, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 2486.81, "high": 2495.9, "low": 2483.3, "close": 2495.9, "volume": 0.025, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 2494.64, "high": 2500.55, "low": 2491.29, "close": 2495.27, "volume": 1.9755, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 2494.75, "high": 2504.75, "low": 2492.57, "close": 2495.87, "volume": 14.9252, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 2495.24, "high": 2511.1, "low": 2495.03, "close": 2508.69, "volume": 3.478, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 2508.69, "high": 2517.55, "low": 2506.27, "close": 2512.92, "volume": 3.6688, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 2515.22, "high": 2520.69, "low": 2514.0, "close": 2517.04, "volume": 2.2247, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 2520.79, "high": 2523.7, "low": 2509.07, "close": 2512.59, "volume": 2.4819, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 2513.47, "high": 2513.96, "low": 2505.44, "close": 2505.44, "volume": 5.5089, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 2509.33, "high": 2520.78, "low": 2509.32, "close": 2514.29, "volume": 2.5751, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 2517.48, "high": 2523.7, "low": 2517.09, "close": 2517.29, "volume": 2.2183, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 2523.26, "high": 2524.51, "low": 2520.81, "close": 2522.98, "volume": 2.0067, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 2520.06, "high": 2522.83, "low": 2518.42, "close": 2521.92, "volume": 0.8547, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 2521.08, "high": 2542.89, "low": 2519.11, "close": 2534.67, "volume": 5.5386, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 2536.38, "high": 2536.38, "low": 2523.7, "close": 2526.29, "volume": 2.6204, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 2525.29, "high": 2526.09, "low": 2517.66, "close": 2518.97, "volume": 4.374, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 2515.4, "high": 2521.5, "low": 2512.97, "close": 2519.14, "volume": 0.8372, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 2515.6, "high": 2516.07, "low": 2511.99, "close": 2512.44, "volume": 1.012, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 2512.14, "high": 2512.83, "low": 2509.06, "close": 2512.45, "volume": 3.2525, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 2509.07, "high": 2517.95, "low": 2509.07, "close": 2517.3, "volume": 1.1604, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 2514.19, "high": 2516.06, "low": 2509.36, "close": 2509.36, "volume": 0.0386, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 2510.43, "high": 2516.21, "low": 2510.43, "close": 2516.21, "volume": 0.0545, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 2515.13, "high": 2515.6, "low": 2512.55, "close": 2512.97, "volume": 0.0711, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 2515.41, "high": 2519.11, "low": 2515.12, "close": 2519.11, "volume": 0.3393, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 2515.95, "high": 2515.95, "low": 2494.48, "close": 2499.87, "volume": 7.8141, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 2496.06, "high": 2501.17, "low": 2493.17, "close": 2500.43, "volume": 1.1418, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 2503.13, "high": 2514.47, "low": 2503.13, "close": 2514.47, "volume": 0.6298, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 2512.1, "high": 2514.78, "low": 2505.21, "close": 2508.05, "volume": 3.1162, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 2508.6, "high": 2523.7, "low": 2504.82, "close": 2509.05, "volume": 5.6513, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 2510.01, "high": 2518.86, "low": 2506.9, "close": 2512.58, "volume": 0.8982, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 2515.22, "high": 2520.69, "low": 2511.88, "close": 2511.88, "volume": 1.0657, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 2515.45, "high": 2528.25, "low": 2514.21, "close": 2527.47, "volume": 1.8966, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 2527.94, "high": 2533.59, "low": 2524.42, "close": 2525.21, "volume": 1.6302, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 2524.02, "high": 2531.85, "low": 2520.0, "close": 2530.04, "volume": 6.8131, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 2531.21, "high": 2539.0, "low": 2531.21, "close": 2533.28, "volume": 10.4705, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 2530.1, "high": 2536.52, "low": 2528.23, "close": 2530.58, "volume": 13.3915, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 2528.62, "high": 2546.37, "low": 2528.61, "close": 2538.11, "volume": 1.037, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 2538.24, "high": 2538.24, "low": 2502.17, "close": 2507.09, "volume": 11.4883, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 2506.3, "high": 2511.65, "low": 2501.3, "close": 2508.6, "volume": 1.057, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 2509.12, "high": 2511.82, "low": 2497.32, "close": 2505.12, "volume": 11.2694, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 2501.96, "high": 2505.96, "low": 2493.1, "close": 2494.45, "volume": 11.5853, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 2494.92, "high": 2503.1, "low": 2490.34, "close": 2496.52, "volume": 1.7436, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 2491.33, "high": 2495.48, "low": 2482.46, "close": 2494.79, "volume": 21.5486, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 2497.34, "high": 2497.97, "low": 2486.23, "close": 2486.23, "volume": 2.165, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 2486.86, "high": 2491.82, "low": 2479.14, "close": 2482.3, "volume": 6.519, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 2482.09, "high": 2493.1, "low": 2478.56, "close": 2490.99, "volume": 2.3128, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 2487.96, "high": 2489.57, "low": 2483.41, "close": 2487.36, "volume": 2.3834, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 2492.58, "high": 2494.48, "low": 2487.98, "close": 2493.51, "volume": 3.4964, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 2496.0, "high": 2518.2, "low": 2490.64, "close": 2513.16, "volume": 3.971, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 2510.28, "high": 2536.42, "low": 2506.71, "close": 2534.71, "volume": 1.591, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 2531.22, "high": 2545.68, "low": 2529.86, "close": 2538.24, "volume": 31.5275, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 2538.96, "high": 2547.04, "low": 2535.31, "close": 2545.11, "volume": 7.5258, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 2545.71, "high": 2545.71, "low": 2509.88, "close": 2511.93, "volume": 15.9479, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 2521.03, "high": 2537.23, "low": 2512.87, "close": 2529.27, "volume": 3.1447, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 2535.94, "high": 2540.23, "low": 2533.91, "close": 2539.54, "volume": 5.5248, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 2537.58, "high": 2571.0, "low": 2535.1, "close": 2560.39, "volume": 31.9625, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 2561.63, "high": 2574.63, "low": 2561.63, "close": 2568.64, "volume": 1.5634, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 2568.0, "high": 2584.27, "low": 2568.0, "close": 2580.59, "volume": 6.0418, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 2580.96, "high": 2588.23, "low": 2575.74, "close": 2582.09, "volume": 19.384, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 2582.28, "high": 2588.23, "low": 2575.16, "close": 2587.08, "volume": 9.5476, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 2586.62, "high": 2646.47, "low": 2586.61, "close": 2645.3, "volume": 29.1724, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 2644.77, "high": 2661.87, "low": 2636.63, "close": 2661.87, "volume": 18.4689, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 2661.97, "high": 2686.6, "low": 2652.96, "close": 2679.87, "volume": 12.4146, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 2679.74, "high": 2717.33, "low": 2669.84, "close": 2689.68, "volume": 87.9572, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 2697.22, "high": 2710.5, "low": 2689.86, "close": 2701.0, "volume": 13.7665, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 2705.82, "high": 2705.82, "low": 2672.42, "close": 2696.09, "volume": 13.1794, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 2688.7, "high": 2692.49, "low": 2665.03, "close": 2676.37, "volume": 13.3059, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 2684.99, "high": 2685.0, "low": 2676.36, "close": 2684.89, "volume": 7.135, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 2683.8, "high": 2690.0, "low": 2659.47, "close": 2666.11, "volume": 19.3215, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 2671.01, "high": 2671.01, "low": 2657.7, "close": 2671.01, "volume": 2.4521, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 2671.01, "high": 2681.82, "low": 2670.17, "close": 2677.96, "volume": 0.582, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 2679.06, "high": 2681.71, "low": 2669.77, "close": 2669.79, "volume": 0.7163, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 2675.45, "high": 2690.0, "low": 2672.22, "close": 2683.6, "volume": 7.0672, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 2690.0, "high": 2694.39, "low": 2679.95, "close": 2693.29, "volume": 8.0574, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 2688.81, "high": 2796.85, "low": 2688.81, "close": 2774.62, "volume": 156.0241, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 2775.0, "high": 2775.0, "low": 2747.76, "close": 2767.27, "volume": 11.8116, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 2765.77, "high": 2775.0, "low": 2718.85, "close": 2739.93, "volume": 17.0127, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 2743.95, "high": 2752.16, "low": 2728.86, "close": 2737.17, "volume": 12.8652, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 2731.54, "high": 2748.68, "low": 2692.88, "close": 2730.0, "volume": 17.1607, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 2737.83, "high": 2745.69, "low": 2729.62, "close": 2732.07, "volume": 12.3173, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 2734.36, "high": 2748.68, "low": 2730.37, "close": 2739.71, "volume": 33.4435, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 2741.86, "high": 2762.49, "low": 2733.91, "close": 2754.71, "volume": 10.6383, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 2757.56, "high": 2800.23, "low": 2757.56, "close": 2770.27, "volume": 53.305, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 2774.94, "high": 2774.95, "low": 2754.7, "close": 2774.79, "volume": 11.296, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 2775.0, "high": 2777.06, "low": 2738.16, "close": 2768.15, "volume": 19.2527, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 2770.58, "high": 2825.83, "low": 2770.58, "close": 2802.94, "volume": 39.8811, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 2805.17, "high": 2813.98, "low": 2788.94, "close": 2813.87, "volume": 27.7611, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 2811.06, "high": 2832.66, "low": 2792.76, "close": 2796.85, "volume": 31.4978, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 2796.85, "high": 2800.49, "low": 2778.94, "close": 2782.34, "volume": 15.9435, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 2790.27, "high": 2802.55, "low": 2773.1, "close": 2776.21, "volume": 8.321, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 2783.28, "high": 2795.94, "low": 2783.28, "close": 2792.37, "volume": 1.8345, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 2791.55, "high": 2802.58, "low": 2784.37, "close": 2795.75, "volume": 2.9998, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 2793.7, "high": 2801.33, "low": 2788.0, "close": 2793.1, "volume": 2.2384, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 2795.33, "high": 2795.33, "low": 2781.74, "close": 2793.85, "volume": 7.7178, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 2794.16, "high": 2799.49, "low": 2791.66, "close": 2791.66, "volume": 4.9949, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 2790.42, "high": 2791.95, "low": 2766.12, "close": 2770.57, "volume": 10.1467, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 2768.67, "high": 2771.19, "low": 2756.05, "close": 2756.05, "volume": 10.6067, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 2758.5, "high": 2772.28, "low": 2758.5, "close": 2772.28, "volume": 0.3411, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 2769.95, "high": 2774.6, "low": 2763.23, "close": 2771.84, "volume": 2.2767, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 2772.78, "high": 2821.86, "low": 2765.16, "close": 2801.34, "volume": 35.8037, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 2798.59, "high": 2818.22, "low": 2789.66, "close": 2797.71, "volume": 17.068, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 2800.91, "high": 2854.54, "low": 2795.97, "close": 2836.82, "volume": 18.2214, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 2837.46, "high": 2877.16, "low": 2829.39, "close": 2862.87, "volume": 47.6746, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 2863.42, "high": 2873.05, "low": 2846.2, "close": 2866.56, "volume": 14.9252, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 2861.04, "high": 2869.97, "low": 2828.0, "close": 2828.0, "volume": 70.4523, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 2830.85, "high": 2832.43, "low": 2802.53, "close": 2823.41, "volume": 48.2201, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 2826.41, "high": 2826.41, "low": 2802.59, "close": 2812.14, "volume": 17.6484, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 2803.0, "high": 2823.83, "low": 2791.26, "close": 2812.46, "volume": 57.0449, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 2818.31, "high": 2828.61, "low": 2770.0, "close": 2779.58, "volume": 41.7215, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 2778.14, "high": 2781.74, "low": 2744.93, "close": 2754.8, "volume": 24.4122, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 2757.55, "high": 2778.28, "low": 2757.55, "close": 2770.75, "volume": 5.5167, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 2769.93, "high": 2783.24, "low": 2762.02, "close": 2772.35, "volume": 7.2241, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 2778.98, "high": 2778.98, "low": 2754.0, "close": 2769.98, "volume": 26.0025, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 2771.0, "high": 2783.24, "low": 2759.56, "close": 2759.56, "volume": 24.4281, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 2762.03, "high": 2776.11, "low": 2748.68, "close": 2767.46, "volume": 9.5761, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 2767.1, "high": 2769.8, "low": 2750.19, "close": 2763.35, "volume": 30.0219, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 2763.35, "high": 2769.95, "low": 2755.95, "close": 2765.06, "volume": 4.9712, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 2769.48, "high": 2775.08, "low": 2759.83, "close": 2768.62, "volume": 1.6381, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 2769.19, "high": 2769.19, "low": 2735.75, "close": 2741.2, "volume": 10.648, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 2741.2, "high": 2759.56, "low": 2737.07, "close": 2758.97, "volume": 2.8334, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 2757.86, "high": 2757.88, "low": 2757.64, "close": 2757.64, "volume": 0.0095, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 2749.39, "high": 2750.61, "low": 2735.88, "close": 2749.49, "volume": 12.4979, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 2751.34, "high": 2752.9, "low": 2723.93, "close": 2729.62, "volume": 22.6466, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 2732.38, "high": 2745.8, "low": 2713.58, "close": 2737.64, "volume": 9.2553, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 2736.01, "high": 2752.97, "low": 2736.01, "close": 2752.97, "volume": 3.3371, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 2752.6, "high": 2768.24, "low": 2752.6, "close": 2762.69, "volume": 20.718, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 2764.28, "high": 2771.84, "low": 2715.4, "close": 2720.0, "volume": 42.2442, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 2720.0, "high": 2743.27, "low": 2720.0, "close": 2740.99, "volume": 9.1966, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 2744.28, "high": 2770.89, "low": 2744.28, "close": 2764.4, "volume": 24.8021, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 2763.76, "high": 2763.76, "low": 2720.17, "close": 2736.21, "volume": 9.1067, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 2736.58, "high": 2743.11, "low": 2694.33, "close": 2698.48, "volume": 64.736, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 2693.22, "high": 2703.48, "low": 2619.28, "close": 2634.15, "volume": 142.7023, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 2636.58, "high": 2658.96, "low": 2631.79, "close": 2631.79, "volume": 50.4206, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 2633.81, "high": 2647.73, "low": 2633.81, "close": 2640.66, "volume": 2.5879, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 2644.0, "high": 2658.1, "low": 2643.41, "close": 2645.61, "volume": 4.5996, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 2642.16, "high": 2646.93, "low": 2501.07, "close": 2529.78, "volume": 163.5565, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 2528.02, "high": 2528.02, "low": 2455.7, "close": 2499.7, "volume": 97.3423, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 2499.0, "high": 2499.04, "low": 2440.0, "close": 2475.17, "volume": 34.2024, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 2476.23, "high": 2522.97, "low": 2475.98, "close": 2515.83, "volume": 41.4064, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 2508.21, "high": 2516.8, "low": 2497.8, "close": 2509.49, "volume": 24.1325, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 2509.49, "high": 2518.2, "low": 2503.56, "close": 2518.2, "volume": 8.1495, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 2505.4, "high": 2530.84, "low": 2494.05, "close": 2530.84, "volume": 6.5023, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 2531.53, "high": 2539.0, "low": 2520.63, "close": 2529.46, "volume": 10.0424, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 2528.04, "high": 2539.17, "low": 2512.97, "close": 2522.0, "volume": 4.0056, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 2516.15, "high": 2519.46, "low": 2509.66, "close": 2519.46, "volume": 0.1247, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 2519.46, "high": 2530.68, "low": 2514.99, "close": 2530.68, "volume": 3.4399, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 2532.21, "high": 2544.94, "low": 2524.3, "close": 2544.0, "volume": 10.1525, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 2544.54, "high": 2561.55, "low": 2538.29, "close": 2543.28, "volume": 7.4994, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 2541.41, "high": 2560.89, "low": 2538.11, "close": 2544.39, "volume": 25.0366, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 2555.53, "high": 2555.53, "low": 2505.38, "close": 2538.26, "volume": 21.5536, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 2538.52, "high": 2557.33, "low": 2529.45, "close": 2552.06, "volume": 43.5811, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 2550.52, "high": 2582.45, "low": 2547.49, "close": 2550.85, "volume": 18.4172, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 2559.63, "high": 2559.63, "low": 2524.97, "close": 2544.67, "volume": 35.8324, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 2543.51, "high": 2543.51, "low": 2512.0, "close": 2533.84, "volume": 6.1299, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 2524.21, "high": 2538.26, "low": 2524.1, "close": 2524.1, "volume": 1.2504, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 2530.29, "high": 2551.85, "low": 2528.43, "close": 2545.66, "volume": 0.8019, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 2547.42, "high": 2559.82, "low": 2544.46, "close": 2554.68, "volume": 16.076, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 2560.0, "high": 2573.0, "low": 2559.02, "close": 2573.0, "volume": 12.3908, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 2572.54, "high": 2582.03, "low": 2567.0, "close": 2582.03, "volume": 28.6165, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 2574.78, "high": 2574.78, "low": 2560.85, "close": 2562.44, "volume": 10.7212, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 2561.62, "high": 2565.89, "low": 2551.0, "close": 2559.65, "volume": 7.8264, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 2558.0, "high": 2564.68, "low": 2553.09, "close": 2556.71, "volume": 1.4583, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 2554.0, "high": 2558.25, "low": 2547.49, "close": 2549.68, "volume": 2.6422, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 2550.46, "high": 2555.14, "low": 2550.46, "close": 2553.18, "volume": 2.664, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 2551.38, "high": 2553.27, "low": 2547.66, "close": 2553.27, "volume": 0.2776, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 2553.73, "high": 2555.49, "low": 2542.98, "close": 2542.98, "volume": 1.2743, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 2542.33, "high": 2542.33, "low": 2528.04, "close": 2539.8, "volume": 8.8592, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 2535.41, "high": 2535.41, "low": 2528.23, "close": 2528.23, "volume": 0.016, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 2532.99, "high": 2533.45, "low": 2522.28, "close": 2523.09, "volume": 2.9961, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 2526.43, "high": 2533.62, "low": 2520.0, "close": 2533.35, "volume": 0.5857, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 2533.77, "high": 2539.98, "low": 2532.97, "close": 2539.98, "volume": 1.4294, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 2533.41, "high": 2537.39, "low": 2533.14, "close": 2536.53, "volume": 0.4229, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 2536.22, "high": 2544.53, "low": 2527.27, "close": 2531.58, "volume": 3.656, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 2535.82, "high": 2535.82, "low": 2525.0, "close": 2530.1, "volume": 4.8415, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 2530.09, "high": 2532.83, "low": 2507.64, "close": 2514.09, "volume": 16.8829, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 2519.22, "high": 2524.18, "low": 2494.56, "close": 2499.04, "volume": 26.3549, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 2496.73, "high": 2518.2, "low": 2491.11, "close": 2511.97, "volume": 10.824, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 2515.24, "high": 2522.24, "low": 2491.0, "close": 2507.75, "volume": 15.9294, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 2507.8, "high": 2520.21, "low": 2507.61, "close": 2511.73, "volume": 2.6253, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 2507.27, "high": 2512.54, "low": 2498.3, "close": 2509.29, "volume": 9.5031, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 2506.6, "high": 2533.85, "low": 2506.6, "close": 2526.7, "volume": 12.2337, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 2530.22, "high": 2532.27, "low": 2521.45, "close": 2524.39, "volume": 12.0449, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 2527.37, "high": 2539.0, "low": 2527.37, "close": 2532.58, "volume": 1.6426, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 2530.97, "high": 2540.78, "low": 2529.71, "close": 2540.78, "volume": 10.7974, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 2539.44, "high": 2539.44, "low": 2525.8, "close": 2530.96, "volume": 2.0835, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 2531.64, "high": 2537.0, "low": 2529.62, "close": 2529.91, "volume": 3.0105, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 2530.09, "high": 2533.91, "low": 2528.92, "close": 2529.45, "volume": 0.3479, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 2532.0, "high": 2543.51, "low": 2530.04, "close": 2542.45, "volume": 3.6843, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 2538.39, "high": 2551.5, "low": 2535.34, "close": 2550.55, "volume": 0.1657, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 2551.84, "high": 2551.95, "low": 2535.0, "close": 2535.0, "volume": 2.8205, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 2535.0, "high": 2535.0, "low": 2523.8, "close": 2527.57, "volume": 16.8022, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 2527.49, "high": 2527.49, "low": 2518.93, "close": 2521.31, "volume": 0.7349, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 2518.93, "high": 2520.18, "low": 2509.37, "close": 2511.09, "volume": 1.3796, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 2515.12, "high": 2518.78, "low": 2515.12, "close": 2518.69, "volume": 0.0629, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 2520.82, "high": 2522.28, "low": 2513.02, "close": 2521.39, "volume": 0.0426, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 2517.66, "high": 2523.66, "low": 2514.87, "close": 2523.62, "volume": 18.2546, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 2523.17, "high": 2543.51, "low": 2521.32, "close": 2542.67, "volume": 15.7069, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 2543.0, "high": 2551.84, "low": 2535.99, "close": 2550.44, "volume": 28.281, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 2547.29, "high": 2551.6, "low": 2538.25, "close": 2538.25, "volume": 0.9989, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 2542.85, "high": 2553.7, "low": 2534.77, "close": 2548.25, "volume": 1.1359, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 2551.39, "high": 2555.47, "low": 2544.13, "close": 2554.59, "volume": 4.8704, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 2551.65, "high": 2551.65, "low": 2542.11, "close": 2548.64, "volume": 2.5171, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 2548.77, "high": 2551.32, "low": 2529.4, "close": 2536.0, "volume": 4.9096, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 2534.63, "high": 2534.63, "low": 2491.57, "close": 2502.93, "volume": 46.969, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 2501.03, "high": 2518.2, "low": 2499.0, "close": 2517.12, "volume": 6.763, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 2515.55, "high": 2548.0, "low": 2514.31, "close": 2546.34, "volume": 20.0979, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 2545.25, "high": 2548.0, "low": 2540.0, "close": 2547.94, "volume": 10.6046, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 2543.04, "high": 2549.79, "low": 2538.11, "close": 2542.0, "volume": 12.3245, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 2545.56, "high": 2555.47, "low": 2517.17, "close": 2554.39, "volume": 27.702, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 2555.92, "high": 2576.51, "low": 2555.92, "close": 2575.33, "volume": 12.6121, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 2572.68, "high": 2573.8, "low": 2565.17, "close": 2567.3, "volume": 4.5863, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 2569.5, "high": 2576.68, "low": 2566.21, "close": 2576.68, "volume": 2.5156, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 2577.14, "high": 2618.62, "low": 2575.91, "close": 2609.09, "volume": 33.6181, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 2609.48, "high": 2618.24, "low": 2603.17, "close": 2608.05, "volume": 8.6573, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 2615.94, "high": 2636.06, "low": 2615.94, "close": 2626.18, "volume": 3.0335, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 2627.75, "high": 2630.07, "low": 2621.51, "close": 2630.07, "volume": 0.5385, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 2629.53, "high": 2630.2, "low": 2619.69, "close": 2622.34, "volume": 0.2515, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 2620.24, "high": 2631.77, "low": 2613.86, "close": 2618.01, "volume": 0.8662, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 2611.41, "high": 2617.25, "low": 2594.87, "close": 2614.29, "volume": 2.0893, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 2617.76, "high": 2618.02, "low": 2605.71, "close": 2616.49, "volume": 3.0147, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 2616.55, "high": 2642.81, "low": 2608.81, "close": 2641.91, "volume": 8.842, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 2641.91, "high": 2655.41, "low": 2629.07, "close": 2639.75, "volume": 10.09, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 2641.11, "high": 2647.58, "low": 2631.56, "close": 2636.15, "volume": 4.3417, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 2633.12, "high": 2645.05, "low": 2629.1, "close": 2639.71, "volume": 13.1182, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 2636.39, "high": 2642.67, "low": 2631.79, "close": 2632.77, "volume": 5.4618, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 2630.25, "high": 2651.48, "low": 2630.25, "close": 2651.48, "volume": 4.1579, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 2647.7, "high": 2667.68, "low": 2646.8, "close": 2652.95, "volume": 13.6724, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 2661.82, "high": 2676.82, "low": 2647.73, "close": 2666.89, "volume": 18.0094, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 2658.32, "high": 2659.54, "low": 2643.1, "close": 2652.3, "volume": 5.2203, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 2652.31, "high": 2655.63, "low": 2545.23, "close": 2568.53, "volume": 75.0003, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 2572.8, "high": 2593.95, "low": 2536.76, "close": 2539.0, "volume": 39.8851, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 2536.08, "high": 2587.03, "low": 2525.0, "close": 2587.03, "volume": 13.9548, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 2587.03, "high": 2587.82, "low": 2574.85, "close": 2582.4, "volume": 4.4663, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 2579.7, "high": 2614.23, "low": 2561.14, "close": 2609.16, "volume": 5.07, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 2606.64, "high": 2615.53, "low": 2600.0, "close": 2606.46, "volume": 14.8679, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 2608.14, "high": 2608.73, "low": 2586.89, "close": 2593.63, "volume": 4.6153, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 2592.91, "high": 2596.95, "low": 2576.03, "close": 2576.03, "volume": 7.3595, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 2576.53, "high": 2588.4, "low": 2576.45, "close": 2581.47, "volume": 5.0893, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 2585.72, "high": 2585.72, "low": 2571.56, "close": 2585.36, "volume": 3.7979, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 2578.09, "high": 2585.92, "low": 2567.78, "close": 2572.06, "volume": 6.6576, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 2566.58, "high": 2571.83, "low": 2561.99, "close": 2566.25, "volume": 3.7308, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 2564.09, "high": 2564.09, "low": 2547.49, "close": 2554.1, "volume": 4.5279, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 2553.38, "high": 2553.38, "low": 2542.33, "close": 2551.39, "volume": 0.6777, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 2551.83, "high": 2558.33, "low": 2546.65, "close": 2549.18, "volume": 2.3914, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 2548.82, "high": 2561.89, "low": 2547.98, "close": 2556.97, "volume": 11.5813, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 2548.79, "high": 2564.77, "low": 2530.54, "close": 2532.65, "volume": 23.5613, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 2543.8, "high": 2543.8, "low": 2484.04, "close": 2500.37, "volume": 56.9975, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 2504.83, "high": 2504.83, "low": 2461.02, "close": 2465.0, "volume": 61.1869, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 2465.21, "high": 2485.49, "low": 2465.0, "close": 2473.0, "volume": 38.8234, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 2467.53, "high": 2496.27, "low": 2466.47, "close": 2496.27, "volume": 21.2232, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 2497.87, "high": 2540.42, "low": 2497.04, "close": 2531.8, "volume": 59.9593, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 2532.03, "high": 2534.69, "low": 2508.27, "close": 2512.38, "volume": 6.9694, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 2512.81, "high": 2525.13, "low": 2504.07, "close": 2519.13, "volume": 6.0052, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 2512.92, "high": 2517.93, "low": 2492.53, "close": 2494.15, "volume": 2.0523, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 2498.14, "high": 2517.34, "low": 2498.14, "close": 2516.22, "volume": 8.0504, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 2512.07, "high": 2528.04, "low": 2507.89, "close": 2522.23, "volume": 2.8028, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 2526.37, "high": 2535.6, "low": 2519.87, "close": 2521.53, "volume": 15.7946, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 2521.75, "high": 2528.18, "low": 2515.53, "close": 2517.61, "volume": 2.007, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 2515.84, "high": 2530.12, "low": 2512.97, "close": 2526.6, "volume": 3.5481, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 2532.0, "high": 2543.2, "low": 2523.0, "close": 2535.96, "volume": 17.5752, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 2536.34, "high": 2544.53, "low": 2532.14, "close": 2535.18, "volume": 7.4393, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 2531.6, "high": 2531.6, "low": 2520.75, "close": 2524.42, "volume": 5.3394, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 2519.87, "high": 2530.12, "low": 2515.88, "close": 2530.12, "volume": 8.1384, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 2537.37, "high": 2544.81, "low": 2528.04, "close": 2528.04, "volume": 0.8327, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 2528.72, "high": 2536.95, "low": 2523.19, "close": 2527.01, "volume": 0.0708, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 2521.6, "high": 2526.96, "low": 2490.0, "close": 2490.0, "volume": 13.4582, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 2498.0, "high": 2515.86, "low": 2494.21, "close": 2512.3, "volume": 16.7517, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 2511.64, "high": 2514.45, "low": 2492.53, "close": 2496.22, "volume": 2.7806, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 2493.76, "high": 2504.75, "low": 2471.95, "close": 2504.75, "volume": 39.7728, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 2503.5, "high": 2538.26, "low": 2495.97, "close": 2506.41, "volume": 21.112, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 2502.83, "high": 2519.87, "low": 2492.98, "close": 2509.65, "volume": 8.5413, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 2506.07, "high": 2509.16, "low": 2496.27, "close": 2502.65, "volume": 3.429, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 2499.67, "high": 2501.22, "low": 2469.35, "close": 2500.45, "volume": 106.7492, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 2504.73, "high": 2515.86, "low": 2475.4, "close": 2476.45, "volume": 10.7465, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 2472.61, "high": 2507.48, "low": 2472.61, "close": 2493.79, "volume": 4.8968, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 2492.53, "high": 2534.1, "low": 2483.1, "close": 2526.37, "volume": 32.4753, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 2527.28, "high": 2535.0, "low": 2509.66, "close": 2526.44, "volume": 12.1873, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 2533.32, "high": 2533.36, "low": 2522.41, "close": 2524.75, "volume": 12.2695, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 2526.26, "high": 2530.65, "low": 2515.86, "close": 2523.61, "volume": 4.1905, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 2524.54, "high": 2545.31, "low": 2515.94, "close": 2528.35, "volume": 9.8537, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 2528.04, "high": 2528.04, "low": 2508.27, "close": 2511.22, "volume": 8.6044, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 2516.56, "high": 2524.77, "low": 2508.31, "close": 2515.43, "volume": 5.2904, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 2518.18, "high": 2522.96, "low": 2516.92, "close": 2522.96, "volume": 0.213, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 2525.77, "high": 2525.77, "low": 2515.92, "close": 2525.26, "volume": 0.2441, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 2525.61, "high": 2531.6, "low": 2522.84, "close": 2523.2, "volume": 10.6005, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 2519.87, "high": 2522.02, "low": 2517.13, "close": 2520.0, "volume": 0.2013, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 2521.41, "high": 2523.36, "low": 2517.75, "close": 2521.43, "volume": 0.209, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 2522.98, "high": 2529.94, "low": 2522.98, "close": 2528.64, "volume": 0.1523, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 2524.34, "high": 2540.42, "low": 2524.34, "close": 2538.37, "volume": 1.5225, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 2538.01, "high": 2543.27, "low": 2537.29, "close": 2537.29, "volume": 14.1179, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 2532.89, "high": 2534.31, "low": 2527.16, "close": 2534.08, "volume": 0.4067, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 2526.93, "high": 2534.88, "low": 2521.36, "close": 2524.15, "volume": 9.1401, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 2526.66, "high": 2526.66, "low": 2508.27, "close": 2509.73, "volume": 6.4431, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 2508.4, "high": 2519.87, "low": 2496.8, "close": 2498.0, "volume": 43.7416, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 2498.0, "high": 2505.98, "low": 2492.0, "close": 2493.44, "volume": 9.9404, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 2498.74, "high": 2502.16, "low": 2486.21, "close": 2486.21, "volume": 26.3805, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 2487.99, "high": 2521.29, "low": 2487.99, "close": 2509.65, "volume": 4.1237, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 2516.18, "high": 2516.18, "low": 2499.1, "close": 2505.82, "volume": 0.9993, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 2504.6, "high": 2510.61, "low": 2498.3, "close": 2504.36, "volume": 5.6803, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 2506.43, "high": 2516.85, "low": 2504.46, "close": 2507.63, "volume": 1.8373, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 2510.39, "high": 2514.84, "low": 2505.9, "close": 2511.21, "volume": 8.0535, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 2510.03, "high": 2530.0, "low": 2510.03, "close": 2529.83, "volume": 21.7306, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 2522.6, "high": 2526.86, "low": 2518.89, "close": 2521.69, "volume": 5.8123, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 2519.09, "high": 2529.0, "low": 2519.09, "close": 2529.0, "volume": 0.6553, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 2522.92, "high": 2527.37, "low": 2519.36, "close": 2519.36, "volume": 4.9914, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 2526.88, "high": 2527.89, "low": 2517.48, "close": 2519.18, "volume": 4.4026, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 2515.14, "high": 2520.76, "low": 2512.97, "close": 2520.76, "volume": 1.8489, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 2516.72, "high": 2519.91, "low": 2505.05, "close": 2505.05, "volume": 0.7361, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 2506.03, "high": 2513.77, "low": 2504.31, "close": 2510.15, "volume": 0.482, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 2516.98, "high": 2522.69, "low": 2515.84, "close": 2520.32, "volume": 0.3395, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 2522.09, "high": 2547.26, "low": 2520.97, "close": 2545.19, "volume": 39.3167, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 2549.79, "high": 2565.57, "low": 2540.94, "close": 2552.75, "volume": 4.4477, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 2551.49, "high": 2553.61, "low": 2546.62, "close": 2551.73, "volume": 0.1378, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 2554.58, "high": 2555.88, "low": 2548.45, "close": 2550.11, "volume": 5.068, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 2549.98, "high": 2551.28, "low": 2544.97, "close": 2549.31, "volume": 6.1827, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 2549.31, "high": 2553.94, "low": 2546.08, "close": 2549.19, "volume": 5.0353, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 2555.67, "high": 2558.4, "low": 2530.12, "close": 2537.13, "volume": 25.083, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 2536.8, "high": 2536.8, "low": 2491.76, "close": 2494.6, "volume": 32.6503, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 2493.03, "high": 2504.31, "low": 2490.0, "close": 2494.48, "volume": 62.0682, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 2494.48, "high": 2496.32, "low": 2478.95, "close": 2484.58, "volume": 50.587, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 2487.12, "high": 2487.69, "low": 2378.01, "close": 2423.75, "volume": 107.1913, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 2417.11, "high": 2432.61, "low": 2415.23, "close": 2419.57, "volume": 18.4929, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 2418.85, "high": 2421.29, "low": 2397.5, "close": 2420.8, "volume": 8.5925, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 2422.3, "high": 2437.4, "low": 2420.97, "close": 2432.11, "volume": 2.3653, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 2428.91, "high": 2428.92, "low": 2412.65, "close": 2420.81, "volume": 2.8624, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 2417.46, "high": 2417.46, "low": 2383.76, "close": 2391.82, "volume": 57.7086, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 2391.21, "high": 2407.82, "low": 2385.7, "close": 2407.82, "volume": 9.4117, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 2405.44, "high": 2418.08, "low": 2395.9, "close": 2409.98, "volume": 10.6324, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 2411.33, "high": 2430.92, "low": 2409.85, "close": 2430.92, "volume": 5.3667, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 2430.96, "high": 2430.96, "low": 2418.95, "close": 2422.25, "volume": 19.984, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 2426.22, "high": 2429.6, "low": 2425.65, "close": 2429.5, "volume": 1.939, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 2427.5, "high": 2427.5, "low": 2419.57, "close": 2420.65, "volume": 18.6753, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 2422.43, "high": 2427.47, "low": 2421.8, "close": 2423.9, "volume": 0.7664, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 2422.74, "high": 2426.63, "low": 2422.74, "close": 2426.62, "volume": 0.0886, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 2420.02, "high": 2427.67, "low": 2419.79, "close": 2427.67, "volume": 0.1529, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 2427.33, "high": 2443.11, "low": 2426.16, "close": 2442.87, "volume": 2.2906, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 2439.4, "high": 2447.75, "low": 2435.77, "close": 2447.3, "volume": 1.3755, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 2445.81, "high": 2445.81, "low": 2432.62, "close": 2438.31, "volume": 0.3806, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 2435.95, "high": 2444.29, "low": 2435.95, "close": 2439.85, "volume": 0.0188, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 2442.56, "high": 2442.56, "low": 2438.07, "close": 2438.07, "volume": 0.9068, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 2438.6, "high": 2441.56, "low": 2412.83, "close": 2419.28, "volume": 6.8701, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 2418.91, "high": 2432.44, "low": 2415.92, "close": 2420.25, "volume": 3.7127, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 2424.8, "high": 2427.97, "low": 2413.69, "close": 2423.05, "volume": 1.455, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 2425.21, "high": 2427.44, "low": 2415.75, "close": 2415.8, "volume": 4.3206, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 2417.99, "high": 2420.85, "low": 2398.21, "close": 2398.21, "volume": 3.2884, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 2400.73, "high": 2409.77, "low": 2386.09, "close": 2386.09, "volume": 4.9762, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 2387.93, "high": 2395.96, "low": 2383.76, "close": 2383.76, "volume": 40.559, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 2383.0, "high": 2407.93, "low": 2380.0, "close": 2405.0, "volume": 18.6083, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 2399.31, "high": 2399.31, "low": 2249.01, "close": 2278.0, "volume": 114.9091, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 2291.4, "high": 2304.99, "low": 2282.68, "close": 2287.07, "volume": 12.2603, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 2288.28, "high": 2310.7, "low": 2217.7, "close": 2300.0, "volume": 82.8736, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 2297.83, "high": 2322.69, "low": 2259.99, "close": 2296.38, "volume": 45.0746, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 2294.15, "high": 2300.05, "low": 2266.53, "close": 2267.59, "volume": 30.055, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 2278.94, "high": 2283.75, "low": 2248.72, "close": 2267.12, "volume": 12.7852, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 2266.88, "high": 2273.16, "low": 2253.47, "close": 2262.85, "volume": 6.2995, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 2262.85, "high": 2287.47, "low": 2262.69, "close": 2283.0, "volume": 56.6177, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 2285.4, "high": 2295.17, "low": 2280.0, "close": 2280.98, "volume": 16.3804, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 2291.7, "high": 2296.86, "low": 2286.48, "close": 2290.1, "volume": 0.7026, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 2285.7, "high": 2286.8, "low": 2269.93, "close": 2269.93, "volume": 0.9748, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 2279.2, "high": 2279.2, "low": 2265.95, "close": 2272.41, "volume": 0.9389, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 2277.06, "high": 2277.06, "low": 2237.76, "close": 2240.53, "volume": 2.5365, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 2242.12, "high": 2265.74, "low": 2242.12, "close": 2259.39, "volume": 0.3016, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 2264.62, "high": 2277.93, "low": 2264.62, "close": 2269.65, "volume": 0.9494, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 2277.94, "high": 2284.51, "low": 2269.65, "close": 2279.82, "volume": 2.4392, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 2282.73, "high": 2282.96, "low": 2173.67, "close": 2210.58, "volume": 44.2345, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 2210.0, "high": 2216.33, "low": 2158.73, "close": 2196.57, "volume": 64.5816, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 2203.69, "high": 2205.51, "low": 2171.0, "close": 2171.0, "volume": 20.2688, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 2175.0, "high": 2195.55, "low": 2175.0, "close": 2195.0, "volume": 12.0297, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 2197.92, "high": 2218.11, "low": 2187.9, "close": 2196.76, "volume": 28.063, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 2196.79, "high": 2196.79, "low": 2179.74, "close": 2191.31, "volume": 32.66, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 2181.04, "high": 2194.28, "low": 2173.55, "close": 2185.67, "volume": 16.0641, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 2184.23, "high": 2194.97, "low": 2115.0, "close": 2186.61, "volume": 77.814, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 2189.8, "high": 2195.0, "low": 2177.1, "close": 2179.91, "volume": 6.6333, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 2185.55, "high": 2232.84, "low": 2185.55, "close": 2226.09, "volume": 81.0093, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 2233.88, "high": 2235.66, "low": 2220.55, "close": 2225.79, "volume": 9.1639, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 2226.3, "high": 2256.61, "low": 2221.88, "close": 2242.22, "volume": 8.8279, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 2240.43, "high": 2246.62, "low": 2226.34, "close": 2246.62, "volume": 2.918, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 2242.08, "high": 2244.38, "low": 2237.06, "close": 2239.36, "volume": 4.3969, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 2237.69, "high": 2242.63, "low": 2235.61, "close": 2235.62, "volume": 2.1033, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 2237.49, "high": 2240.5, "low": 2229.22, "close": 2236.68, "volume": 36.3155, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 2234.07, "high": 2249.03, "low": 2234.07, "close": 2249.03, "volume": 1.0545, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 2251.2, "high": 2252.91, "low": 2236.1, "close": 2247.75, "volume": 21.2382, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 2251.2, "high": 2271.42, "low": 2251.2, "close": 2256.4, "volume": 20.1469, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 2260.1, "high": 2272.53, "low": 2258.52, "close": 2260.45, "volume": 0.2356, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 2258.94, "high": 2260.77, "low": 2246.1, "close": 2253.11, "volume": 5.3245, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 2247.76, "high": 2248.16, "low": 2242.41, "close": 2248.16, "volume": 0.0908, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 2246.27, "high": 2256.61, "low": 2246.27, "close": 2255.17, "volume": 3.4057, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 2250.68, "high": 2264.92, "low": 2248.08, "close": 2264.92, "volume": 9.0782, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 2265.4, "high": 2297.44, "low": 2234.0, "close": 2292.09, "volume": 28.8498, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 2295.0, "high": 2310.71, "low": 2273.82, "close": 2273.82, "volume": 15.8955, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 2281.87, "high": 2288.55, "low": 2248.44, "close": 2250.0, "volume": 32.2524, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 2249.37, "high": 2249.37, "low": 2190.16, "close": 2216.76, "volume": 72.9066, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 2224.82, "high": 2285.7, "low": 2222.58, "close": 2275.0, "volume": 58.949, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 2275.0, "high": 2308.45, "low": 2275.0, "close": 2308.45, "volume": 38.5395, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 2308.32, "high": 2322.44, "low": 2297.0, "close": 2313.21, "volume": 4.8582, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 2314.2, "high": 2376.48, "low": 2310.81, "close": 2347.13, "volume": 13.9561, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 2351.51, "high": 2359.85, "low": 2332.38, "close": 2338.66, "volume": 53.6401, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 2340.0, "high": 2437.05, "low": 2340.0, "close": 2414.07, "volume": 56.8485, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 2409.51, "high": 2427.55, "low": 2406.08, "close": 2412.2, "volume": 10.6352, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 2412.05, "high": 2417.71, "low": 2394.25, "close": 2400.56, "volume": 4.3727, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 2397.75, "high": 2415.41, "low": 2397.75, "close": 2413.62, "volume": 9.2501, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 2413.12, "high": 2413.12, "low": 2392.07, "close": 2394.92, "volume": 1.9474, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 2394.87, "high": 2408.84, "low": 2393.95, "close": 2401.1, "volume": 2.6507, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 2401.58, "high": 2405.27, "low": 2394.1, "close": 2399.7, "volume": 1.5918, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 2404.54, "high": 2421.05, "low": 2400.92, "close": 2421.05, "volume": 1.3135, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 2421.91, "high": 2431.36, "low": 2412.03, "close": 2427.23, "volume": 0.8713, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 2426.08, "high": 2426.08, "low": 2393.89, "close": 2395.01, "volume": 3.6635, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 2394.26, "high": 2408.65, "low": 2377.9, "close": 2400.33, "volume": 6.5139, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 2404.87, "high": 2446.43, "low": 2404.87, "close": 2414.3, "volume": 4.137, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 2417.29, "high": 2419.19, "low": 2407.93, "close": 2414.87, "volume": 15.9866, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 2414.59, "high": 2420.27, "low": 2398.96, "close": 2411.77, "volume": 4.518, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 2415.53, "high": 2415.53, "low": 2404.65, "close": 2412.14, "volume": 1.76, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 2413.65, "high": 2427.73, "low": 2407.49, "close": 2418.21, "volume": 12.8153, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 2426.61, "high": 2438.97, "low": 2423.51, "close": 2429.24, "volume": 15.5712, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 2435.02, "high": 2453.65, "low": 2428.19, "close": 2436.76, "volume": 17.7718, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 2441.0, "high": 2478.56, "low": 2434.17, "close": 2477.77, "volume": 30.8731, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 2475.62, "high": 2475.63, "low": 2445.22, "close": 2458.46, "volume": 7.7712, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 2461.33, "high": 2462.81, "low": 2435.77, "close": 2436.84, "volume": 12.2479, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 2434.87, "high": 2441.17, "low": 2420.27, "close": 2429.53, "volume": 3.7469, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 2433.42, "high": 2447.27, "low": 2431.72, "close": 2445.08, "volume": 7.3878, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 2440.22, "high": 2445.08, "low": 2439.27, "close": 2441.74, "volume": 1.2832, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 2442.0, "high": 2442.0, "low": 2434.73, "close": 2439.58, "volume": 3.1805, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 2430.47, "high": 2445.0, "low": 2430.47, "close": 2444.68, "volume": 28.5266, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 2446.62, "high": 2458.98, "low": 2438.97, "close": 2458.98, "volume": 5.9114, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 2458.98, "high": 2463.06, "low": 2447.75, "close": 2456.86, "volume": 2.0441, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 2459.48, "high": 2465.72, "low": 2453.07, "close": 2453.26, "volume": 1.7665, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 2452.54, "high": 2460.58, "low": 2445.43, "close": 2445.43, "volume": 6.848, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 2445.96, "high": 2446.42, "low": 2430.5, "close": 2435.56, "volume": 2.8794, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 2439.33, "high": 2439.33, "low": 2425.83, "close": 2433.51, "volume": 0.6694, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 2431.42, "high": 2443.4, "low": 2426.19, "close": 2443.4, "volume": 1.8292, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 2443.86, "high": 2450.15, "low": 2439.36, "close": 2447.46, "volume": 1.416, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 2446.05, "high": 2446.05, "low": 2426.61, "close": 2435.94, "volume": 0.2361, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 2441.17, "high": 2445.19, "low": 2408.99, "close": 2421.48, "volume": 5.0974, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 2421.58, "high": 2428.58, "low": 2421.08, "close": 2425.45, "volume": 2.1498, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 2426.21, "high": 2429.5, "low": 2416.43, "close": 2427.82, "volume": 5.1318, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 2427.67, "high": 2428.78, "low": 2415.88, "close": 2421.19, "volume": 4.0529, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 2424.26, "high": 2443.86, "low": 2424.26, "close": 2438.26, "volume": 3.2453, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 2432.87, "high": 2441.17, "low": 2391.53, "close": 2426.61, "volume": 15.589, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 2429.58, "high": 2433.47, "low": 2397.68, "close": 2408.47, "volume": 8.4225, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 2404.85, "high": 2419.24, "low": 2404.42, "close": 2407.85, "volume": 4.9089, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 2415.19, "high": 2430.92, "low": 2405.48, "close": 2423.76, "volume": 11.6265, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 2424.09, "high": 2424.09, "low": 2416.35, "close": 2416.35, "volume": 0.3936, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 2418.63, "high": 2437.12, "low": 2418.63, "close": 2428.72, "volume": 1.2558, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 2432.93, "high": 2439.54, "low": 2423.58, "close": 2439.54, "volume": 34.5545, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 2438.67, "high": 2452.33, "low": 2426.72, "close": 2426.72, "volume": 7.8718, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 2426.61, "high": 2426.67, "low": 2410.38, "close": 2417.48, "volume": 3.6671, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 2409.98, "high": 2419.16, "low": 2408.98, "close": 2419.16, "volume": 2.7587, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 2419.54, "high": 2428.01, "low": 2416.21, "close": 2424.48, "volume": 1.7941, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 2419.49, "high": 2473.15, "low": 2419.49, "close": 2458.13, "volume": 22.2079, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 2460.68, "high": 2497.97, "low": 2458.2, "close": 2494.63, "volume": 16.0692, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 2494.54, "high": 2515.0, "low": 2476.75, "close": 2485.89, "volume": 45.066, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 2483.51, "high": 2484.63, "low": 2471.95, "close": 2479.84, "volume": 2.2285, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 2474.78, "high": 2476.84, "low": 2467.92, "close": 2474.47, "volume": 3.775, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 2476.8, "high": 2485.37, "low": 2476.37, "close": 2484.23, "volume": 0.1742, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 2484.27, "high": 2495.01, "low": 2484.27, "close": 2490.57, "volume": 1.8049, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 2487.81, "high": 2497.08, "low": 2486.61, "close": 2487.66, "volume": 0.5093, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 2488.47, "high": 2488.47, "low": 2463.16, "close": 2463.65, "volume": 4.1646, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 2462.75, "high": 2467.63, "low": 2448.14, "close": 2450.35, "volume": 1.8626, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 2448.04, "high": 2453.55, "low": 2442.02, "close": 2447.49, "volume": 2.0709, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 2451.49, "high": 2451.49, "low": 2434.87, "close": 2440.31, "volume": 2.8991, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 2442.33, "high": 2443.77, "low": 2425.67, "close": 2427.39, "volume": 7.628, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 2438.54, "high": 2455.82, "low": 2423.85, "close": 2447.75, "volume": 11.5517, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 2444.93, "high": 2448.48, "low": 2411.02, "close": 2433.82, "volume": 23.8975, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 2433.21, "high": 2435.87, "low": 2422.68, "close": 2426.8, "volume": 1.8168, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 2433.52, "high": 2433.52, "low": 2420.85, "close": 2422.99, "volume": 12.2609, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 2428.89, "high": 2435.87, "low": 2421.79, "close": 2424.94, "volume": 7.9215, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 2427.86, "high": 2441.17, "low": 2423.93, "close": 2440.02, "volume": 9.7032, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 2435.11, "high": 2458.0, "low": 2435.11, "close": 2448.25, "volume": 29.2225, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 2444.27, "high": 2445.8, "low": 2396.3, "close": 2417.02, "volume": 20.4605, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 2416.23, "high": 2424.85, "low": 2412.62, "close": 2414.65, "volume": 5.9885, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 2414.58, "high": 2415.73, "low": 2409.1, "close": 2414.91, "volume": 7.3768, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 2417.56, "high": 2420.74, "low": 2401.0, "close": 2401.0, "volume": 7.276, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 2402.52, "high": 2430.91, "low": 2382.17, "close": 2429.08, "volume": 29.9644, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 2426.0, "high": 2438.0, "low": 2423.26, "close": 2438.0, "volume": 11.3885, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 2437.76, "high": 2447.91, "low": 2437.76, "close": 2447.22, "volume": 6.9009, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 2447.94, "high": 2450.87, "low": 2440.0, "close": 2450.08, "volume": 12.5055, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 2439.75, "high": 2441.7, "low": 2434.16, "close": 2436.49, "volume": 1.8892, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 2440.65, "high": 2449.06, "low": 2440.51, "close": 2449.06, "volume": 2.4396, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 2447.95, "high": 2456.5, "low": 2441.16, "close": 2443.43, "volume": 2.9572, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 2442.88, "high": 2459.0, "low": 2437.48, "close": 2447.75, "volume": 24.1732, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 2445.94, "high": 2457.74, "low": 2443.4, "close": 2457.74, "volume": 0.3128, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 2457.91, "high": 2457.91, "low": 2447.75, "close": 2449.23, "volume": 0.123, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 2450.94, "high": 2450.94, "low": 2443.25, "close": 2446.52, "volume": 0.0693, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 2446.79, "high": 2455.96, "low": 2430.25, "close": 2430.25, "volume": 8.0276, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 2429.01, "high": 2437.73, "low": 2419.99, "close": 2419.99, "volume": 2.4438, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 2426.73, "high": 2432.48, "low": 2416.02, "close": 2420.62, "volume": 3.2658, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 2422.23, "high": 2439.54, "low": 2422.23, "close": 2437.74, "volume": 1.9248, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 2437.28, "high": 2444.15, "low": 2430.65, "close": 2435.23, "volume": 17.3304, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 2434.62, "high": 2434.62, "low": 2397.0, "close": 2404.13, "volume": 54.3741, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 2404.0, "high": 2407.58, "low": 2390.0, "close": 2390.0, "volume": 16.8685, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 2397.86, "high": 2414.44, "low": 2397.86, "close": 2413.75, "volume": 14.7233, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 2416.21, "high": 2427.47, "low": 2414.77, "close": 2424.87, "volume": 2.7069, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 2427.45, "high": 2430.05, "low": 2416.71, "close": 2421.3, "volume": 0.347, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 2420.33, "high": 2425.22, "low": 2420.31, "close": 2422.13, "volume": 3.7852, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 2421.91, "high": 2423.18, "low": 2414.71, "close": 2421.92, "volume": 14.5231, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 2421.77, "high": 2422.43, "low": 2416.9, "close": 2419.48, "volume": 7.1542, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 2415.73, "high": 2415.73, "low": 2405.19, "close": 2415.48, "volume": 1.6411, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 2418.37, "high": 2422.45, "low": 2415.05, "close": 2416.63, "volume": 4.5559, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 2419.94, "high": 2422.68, "low": 2417.94, "close": 2422.68, "volume": 4.9658, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 2420.78, "high": 2421.74, "low": 2417.78, "close": 2421.61, "volume": 0.3124, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 2423.09, "high": 2426.77, "low": 2419.37, "close": 2420.44, "volume": 1.6552, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 2422.87, "high": 2427.05, "low": 2422.84, "close": 2426.96, "volume": 1.6532, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 2428.01, "high": 2430.91, "low": 2423.48, "close": 2430.91, "volume": 1.1598, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 2430.92, "high": 2430.92, "low": 2420.17, "close": 2424.86, "volume": 8.2822, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 2421.29, "high": 2426.61, "low": 2421.29, "close": 2426.61, "volume": 2.0686, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 2428.69, "high": 2428.69, "low": 2428.69, "close": 2428.69, "volume": 0.016, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 2428.03, "high": 2429.12, "low": 2425.62, "close": 2427.93, "volume": 1.7141, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 2427.3, "high": 2427.68, "low": 2423.73, "close": 2427.68, "volume": 1.0991, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 2424.83, "high": 2428.96, "low": 2421.57, "close": 2422.91, "volume": 1.8484, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 2423.97, "high": 2426.85, "low": 2423.97, "close": 2424.84, "volume": 1.1106, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 2426.38, "high": 2440.0, "low": 2423.88, "close": 2438.01, "volume": 23.2024, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 2437.39, "high": 2441.17, "low": 2435.0, "close": 2436.38, "volume": 3.293, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 2435.59, "high": 2447.65, "low": 2432.56, "close": 2443.23, "volume": 2.6029, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 2440.6, "high": 2440.6, "low": 2433.09, "close": 2438.76, "volume": 2.4036, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 2432.85, "high": 2437.19, "low": 2432.48, "close": 2432.48, "volume": 0.1871, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 2435.74, "high": 2435.74, "low": 2427.61, "close": 2428.32, "volume": 1.8483, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 2427.69, "high": 2433.99, "low": 2427.68, "close": 2433.98, "volume": 0.4029, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 2434.49, "high": 2442.15, "low": 2434.49, "close": 2441.62, "volume": 19.5938, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 2442.18, "high": 2442.18, "low": 2434.95, "close": 2437.4, "volume": 0.3434, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 2436.9, "high": 2439.83, "low": 2427.89, "close": 2439.08, "volume": 4.736, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 2437.29, "high": 2437.29, "low": 2428.06, "close": 2428.06, "volume": 0.0755, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 2430.07, "high": 2431.99, "low": 2425.58, "close": 2431.99, "volume": 1.2556, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 2431.07, "high": 2433.57, "low": 2431.07, "close": 2431.2, "volume": 0.051, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 2427.95, "high": 2431.57, "low": 2427.67, "close": 2430.23, "volume": 0.3156, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 2430.98, "high": 2432.69, "low": 2427.26, "close": 2432.69, "volume": 0.2675, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 2433.74, "high": 2437.09, "low": 2433.74, "close": 2437.09, "volume": 4.8735, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 2436.13, "high": 2438.5, "low": 2436.13, "close": 2437.23, "volume": 0.1554, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 2440.06, "high": 2445.8, "low": 2439.76, "close": 2443.68, "volume": 1.2405, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 2439.42, "high": 2456.74, "low": 2439.42, "close": 2448.56, "volume": 7.439, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 2448.65, "high": 2457.17, "low": 2448.65, "close": 2457.17, "volume": 1.8254, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 2455.01, "high": 2461.22, "low": 2453.72, "close": 2460.39, "volume": 1.4495, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 2457.98, "high": 2457.98, "low": 2450.88, "close": 2453.36, "volume": 0.661, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 2455.15, "high": 2455.15, "low": 2447.65, "close": 2447.65, "volume": 0.7641, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 2447.33, "high": 2452.16, "low": 2436.51, "close": 2440.75, "volume": 7.6733, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 2439.51, "high": 2443.88, "low": 2434.2, "close": 2436.01, "volume": 0.9951, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 2439.69, "high": 2439.81, "low": 2431.28, "close": 2437.87, "volume": 0.9991, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 2438.52, "high": 2439.04, "low": 2434.37, "close": 2437.4, "volume": 2.2891, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 2435.26, "high": 2442.35, "low": 2435.26, "close": 2438.4, "volume": 0.2893, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 2435.1, "high": 2439.62, "low": 2434.23, "close": 2437.42, "volume": 0.8312, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 2437.62, "high": 2437.78, "low": 2433.31, "close": 2436.6, "volume": 2.8948, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 2430.0, "high": 2437.08, "low": 2414.29, "close": 2432.2, "volume": 5.8549, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 2437.79, "high": 2506.88, "low": 2436.8, "close": 2497.84, "volume": 99.074, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 2504.23, "high": 2522.57, "low": 2494.57, "close": 2500.61, "volume": 52.5777, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 2501.67, "high": 2519.23, "low": 2499.71, "close": 2516.7, "volume": 17.6182, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 2516.7, "high": 2518.21, "low": 2503.85, "close": 2512.83, "volume": 0.5805, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 2509.08, "high": 2511.49, "low": 2500.0, "close": 2500.0, "volume": 2.0024, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 2504.87, "high": 2504.87, "low": 2494.79, "close": 2499.81, "volume": 1.8183, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 2498.7, "high": 2504.52, "low": 2495.4, "close": 2496.78, "volume": 8.6151, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 2497.91, "high": 2501.77, "low": 2496.88, "close": 2500.37, "volume": 0.5412, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 2500.63, "high": 2502.97, "low": 2458.94, "close": 2466.32, "volume": 21.9023, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 2464.61, "high": 2483.1, "low": 2464.61, "close": 2480.96, "volume": 1.0119, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 2483.66, "high": 2484.43, "low": 2467.33, "close": 2467.33, "volume": 1.4527, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 2467.09, "high": 2474.11, "low": 2452.3, "close": 2452.96, "volume": 2.7238, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 2450.1, "high": 2464.11, "low": 2448.0, "close": 2464.11, "volume": 51.3037, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 2456.7, "high": 2467.2, "low": 2452.77, "close": 2464.54, "volume": 2.1928, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 2460.46, "high": 2467.16, "low": 2454.61, "close": 2460.2, "volume": 2.4253, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 2465.22, "high": 2472.02, "low": 2462.63, "close": 2462.63, "volume": 1.9221, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 2463.61, "high": 2467.68, "low": 2436.32, "close": 2437.42, "volume": 10.227, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 2442.73, "high": 2485.69, "low": 2441.12, "close": 2476.04, "volume": 59.2484, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 2474.99, "high": 2482.2, "low": 2463.16, "close": 2476.33, "volume": 8.1018, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 2476.83, "high": 2496.27, "low": 2473.19, "close": 2487.4, "volume": 9.0434, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 2490.34, "high": 2497.99, "low": 2479.71, "close": 2486.06, "volume": 5.3283, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 2487.86, "high": 2517.23, "low": 2487.86, "close": 2517.23, "volume": 28.6687, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 2509.06, "high": 2521.58, "low": 2502.73, "close": 2502.73, "volume": 8.3138, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 2503.71, "high": 2503.71, "low": 2484.21, "close": 2486.03, "volume": 25.7097, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 2489.26, "high": 2496.31, "low": 2486.15, "close": 2486.94, "volume": 3.2214, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 2490.91, "high": 2492.71, "low": 2485.43, "close": 2487.03, "volume": 72.9714, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 2487.9, "high": 2493.15, "low": 2478.57, "close": 2490.18, "volume": 12.5463, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 2492.52, "high": 2498.52, "low": 2487.72, "close": 2489.88, "volume": 2.0273, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 2485.78, "high": 2494.09, "low": 2483.1, "close": 2483.1, "volume": 1.9628, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 2485.21, "high": 2487.9, "low": 2482.29, "close": 2485.47, "volume": 10.0471, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 2491.11, "high": 2491.11, "low": 2461.9, "close": 2461.9, "volume": 4.7779, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 2460.72, "high": 2467.02, "low": 2452.78, "close": 2458.7, "volume": 16.8729, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 2457.72, "high": 2461.83, "low": 2457.55, "close": 2457.55, "volume": 0.5206, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 2461.17, "high": 2465.69, "low": 2447.25, "close": 2465.69, "volume": 2.9764, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 2464.5, "high": 2464.5, "low": 2453.02, "close": 2453.02, "volume": 0.6805, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 2456.55, "high": 2457.73, "low": 2451.61, "close": 2457.73, "volume": 3.2459, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 2458.09, "high": 2460.41, "low": 2451.82, "close": 2455.78, "volume": 0.7478, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 2456.59, "high": 2458.13, "low": 2443.75, "close": 2446.0, "volume": 1.6095, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 2448.27, "high": 2450.69, "low": 2436.46, "close": 2436.51, "volume": 13.4772, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 2440.08, "high": 2447.39, "low": 2428.41, "close": 2439.47, "volume": 38.0458, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 2448.18, "high": 2453.57, "low": 2410.0, "close": 2419.27, "volume": 36.8141, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 2420.8, "high": 2432.01, "low": 2420.8, "close": 2426.65, "volume": 2.7005, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 2422.66, "high": 2432.12, "low": 2422.66, "close": 2426.06, "volume": 1.265, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 2424.31, "high": 2431.26, "low": 2417.4, "close": 2426.25, "volume": 4.2301, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 2432.12, "high": 2432.81, "low": 2404.07, "close": 2409.63, "volume": 46.3865, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 2408.06, "high": 2420.32, "low": 2405.06, "close": 2405.06, "volume": 19.2779, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 2403.66, "high": 2416.69, "low": 2397.75, "close": 2410.73, "volume": 84.551, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 2410.73, "high": 2412.79, "low": 2402.47, "close": 2405.24, "volume": 0.9934, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 2403.78, "high": 2410.36, "low": 2399.23, "close": 2399.23, "volume": 6.9477, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 2401.22, "high": 2402.84, "low": 2387.64, "close": 2402.84, "volume": 6.3841, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 2403.24, "high": 2408.57, "low": 2400.48, "close": 2400.48, "volume": 1.0599, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 2396.98, "high": 2412.09, "low": 2374.58, "close": 2408.78, "volume": 31.4379, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 2412.14, "high": 2417.45, "low": 2407.88, "close": 2417.45, "volume": 3.137, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 2418.79, "high": 2429.95, "low": 2416.52, "close": 2428.66, "volume": 4.5266, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 2429.56, "high": 2439.0, "low": 2427.61, "close": 2439.0, "volume": 4.812, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 2439.0, "high": 2444.85, "low": 2438.37, "close": 2440.13, "volume": 4.3086, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 2445.91, "high": 2451.92, "low": 2441.29, "close": 2451.92, "volume": 13.1724, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 2452.1, "high": 2452.82, "low": 2443.58, "close": 2447.68, "volume": 0.5084, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 2450.66, "high": 2454.05, "low": 2446.16, "close": 2449.07, "volume": 6.0166, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 2449.07, "high": 2452.18, "low": 2449.07, "close": 2452.18, "volume": 13.4643, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 2445.34, "high": 2450.87, "low": 2445.34, "close": 2450.18, "volume": 6.1485, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 2453.25, "high": 2457.83, "low": 2443.96, "close": 2445.24, "volume": 1.578, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 2444.22, "high": 2444.22, "low": 2432.82, "close": 2436.77, "volume": 23.2321, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 2437.53, "high": 2457.16, "low": 2437.53, "close": 2448.24, "volume": 24.5176, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 2450.06, "high": 2471.14, "low": 2449.77, "close": 2469.21, "volume": 11.8913, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 2470.05, "high": 2500.0, "low": 2468.31, "close": 2494.41, "volume": 36.5855, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 2497.58, "high": 2561.55, "low": 2494.73, "close": 2561.39, "volume": 96.8263, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 2560.83, "high": 2587.9, "low": 2550.37, "close": 2559.0, "volume": 85.2535, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 2568.96, "high": 2586.94, "low": 2563.94, "close": 2576.62, "volume": 43.0708, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 2578.26, "high": 2603.41, "low": 2565.98, "close": 2603.41, "volume": 45.0749, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 2603.41, "high": 2603.41, "low": 2588.61, "close": 2591.65, "volume": 28.9798, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 2590.86, "high": 2596.73, "low": 2584.15, "close": 2596.73, "volume": 1.4892, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 2591.9, "high": 2615.26, "low": 2586.88, "close": 2594.02, "volume": 18.9306, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 2592.34, "high": 2594.33, "low": 2567.21, "close": 2567.25, "volume": 27.1827, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 2569.71, "high": 2579.13, "low": 2563.84, "close": 2575.44, "volume": 13.1245, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 2568.17, "high": 2585.96, "low": 2567.0, "close": 2578.77, "volume": 8.8255, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 2572.88, "high": 2573.75, "low": 2558.45, "close": 2564.15, "volume": 16.4333, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 2568.23, "high": 2568.96, "low": 2561.6, "close": 2561.6, "volume": 0.9778, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 2563.1, "high": 2573.36, "low": 2561.21, "close": 2567.98, "volume": 14.3538, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 2568.16, "high": 2596.75, "low": 2568.16, "close": 2590.84, "volume": 5.3453, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 2594.78, "high": 2600.18, "low": 2593.57, "close": 2600.18, "volume": 4.8636, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 2598.27, "high": 2603.16, "low": 2591.3, "close": 2600.89, "volume": 0.487, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 2599.79, "high": 2605.1, "low": 2592.34, "close": 2592.34, "volume": 0.4869, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 2589.22, "high": 2615.49, "low": 2585.64, "close": 2601.64, "volume": 67.1785, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 2594.06, "high": 2599.59, "low": 2587.82, "close": 2597.68, "volume": 0.4892, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 2590.38, "high": 2597.11, "low": 2582.96, "close": 2597.11, "volume": 0.7586, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 2596.72, "high": 2611.73, "low": 2566.55, "close": 2587.75, "volume": 6.2003, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 2587.82, "high": 2633.47, "low": 2584.43, "close": 2623.85, "volume": 22.1665, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 2626.53, "high": 2627.89, "low": 2586.33, "close": 2588.9, "volume": 58.0149, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 2594.11, "high": 2598.94, "low": 2568.35, "close": 2571.61, "volume": 13.8982, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 2571.3, "high": 2581.86, "low": 2567.12, "close": 2568.0, "volume": 13.5115, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 2574.24, "high": 2581.04, "low": 2573.96, "close": 2578.75, "volume": 2.894, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 2580.69, "high": 2587.8, "low": 2576.32, "close": 2587.24, "volume": 1.6621, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 2587.82, "high": 2591.66, "low": 2584.92, "close": 2588.13, "volume": 2.0216, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 2585.44, "high": 2598.08, "low": 2585.43, "close": 2598.08, "volume": 2.7657, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 2598.75, "high": 2601.87, "low": 2592.32, "close": 2597.96, "volume": 2.2699, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 2594.87, "high": 2602.52, "low": 2591.28, "close": 2595.0, "volume": 4.5383, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 2595.77, "high": 2597.39, "low": 2587.1, "close": 2589.38, "volume": 4.3596, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 2590.03, "high": 2598.63, "low": 2584.12, "close": 2589.17, "volume": 1.2262, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 2589.17, "high": 2598.62, "low": 2587.9, "close": 2591.9, "volume": 1.9033, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 2592.72, "high": 2592.72, "low": 2573.14, "close": 2576.0, "volume": 11.8474, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 2578.18, "high": 2582.7, "low": 2576.14, "close": 2580.88, "volume": 1.0561, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 2581.0, "high": 2586.15, "low": 2569.83, "close": 2570.46, "volume": 0.9512, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 2575.57, "high": 2581.17, "low": 2565.61, "close": 2566.95, "volume": 3.768, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 2567.13, "high": 2567.13, "low": 2551.2, "close": 2561.15, "volume": 6.8452, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 2561.96, "high": 2561.96, "low": 2534.21, "close": 2534.21, "volume": 20.7136, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 2536.48, "high": 2552.06, "low": 2530.84, "close": 2546.34, "volume": 1.7921, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 2550.23, "high": 2555.8, "low": 2550.23, "close": 2552.35, "volume": 0.3193, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 2554.17, "high": 2554.17, "low": 2548.92, "close": 2551.05, "volume": 0.142, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 2549.69, "high": 2555.07, "low": 2548.9, "close": 2548.9, "volume": 0.1824, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 2548.9, "high": 2553.94, "low": 2546.25, "close": 2546.25, "volume": 0.7965, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 2546.52, "high": 2552.1, "low": 2523.79, "close": 2527.0, "volume": 51.2283, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 2527.88, "high": 2528.45, "low": 2506.0, "close": 2515.13, "volume": 27.9677, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 2519.71, "high": 2519.71, "low": 2500.12, "close": 2500.53, "volume": 9.7298, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 2502.6, "high": 2506.04, "low": 2476.41, "close": 2489.74, "volume": 36.929, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 2494.1, "high": 2505.49, "low": 2490.83, "close": 2498.7, "volume": 16.1678, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 2502.07, "high": 2502.07, "low": 2484.21, "close": 2486.81, "volume": 10.3116, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 2489.23, "high": 2493.54, "low": 2477.21, "close": 2480.81, "volume": 21.2058, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 2484.86, "high": 2497.85, "low": 2483.21, "close": 2492.07, "volume": 5.7381, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 2492.25, "high": 2496.36, "low": 2487.47, "close": 2496.36, "volume": 0.3308, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 2497.87, "high": 2519.8, "low": 2496.78, "close": 2519.8, "volume": 12.5061, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 2517.83, "high": 2520.32, "low": 2508.47, "close": 2511.3, "volume": 1.2716, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 2509.63, "high": 2518.65, "low": 2507.82, "close": 2516.18, "volume": 2.2054, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 2518.22, "high": 2518.22, "low": 2509.14, "close": 2514.9, "volume": 0.1951, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 2516.5, "high": 2518.58, "low": 2500.01, "close": 2516.73, "volume": 0.7001, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 2518.77, "high": 2524.24, "low": 2518.77, "close": 2519.93, "volume": 5.2188, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 2517.91, "high": 2524.81, "low": 2513.48, "close": 2520.18, "volume": 2.8186, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 2517.08, "high": 2521.35, "low": 2515.51, "close": 2521.35, "volume": 0.2696, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 2521.08, "high": 2527.4, "low": 2520.92, "close": 2524.95, "volume": 15.3198, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 2525.99, "high": 2528.25, "low": 2521.15, "close": 2521.15, "volume": 4.8029, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 2520.34, "high": 2524.74, "low": 2511.78, "close": 2513.81, "volume": 0.0296, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 2512.06, "high": 2519.77, "low": 2509.53, "close": 2519.77, "volume": 0.639, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 2519.0, "high": 2522.27, "low": 2518.8, "close": 2519.99, "volume": 0.0356, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 2521.12, "high": 2524.95, "low": 2521.12, "close": 2524.95, "volume": 0.3026, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 2516.77, "high": 2517.53, "low": 2510.09, "close": 2517.2, "volume": 2.1287, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 2520.6, "high": 2520.86, "low": 2513.88, "close": 2513.88, "volume": 5.6612, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 2515.01, "high": 2519.62, "low": 2512.97, "close": 2518.79, "volume": 0.3762, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 2517.53, "high": 2521.6, "low": 2506.61, "close": 2506.61, "volume": 5.897, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 2509.42, "high": 2512.05, "low": 2494.25, "close": 2500.0, "volume": 18.4575, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 2506.16, "high": 2510.95, "low": 2499.67, "close": 2503.9, "volume": 2.1644, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 2503.18, "high": 2503.18, "low": 2492.48, "close": 2492.48, "volume": 7.7417, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 2492.77, "high": 2507.97, "low": 2488.33, "close": 2506.61, "volume": 0.356, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 2506.83, "high": 2508.0, "low": 2498.03, "close": 2505.62, "volume": 6.4637, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 2507.94, "high": 2518.26, "low": 2506.88, "close": 2515.3, "volume": 3.6013, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 2518.93, "high": 2521.2, "low": 2518.59, "close": 2518.59, "volume": 0.3126, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 2519.67, "high": 2521.93, "low": 2516.43, "close": 2517.6, "volume": 13.9454, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 2515.06, "high": 2520.31, "low": 2512.3, "close": 2520.31, "volume": 1.6502, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 2520.35, "high": 2520.35, "low": 2515.03, "close": 2517.48, "volume": 0.8325, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 2518.32, "high": 2519.85, "low": 2515.71, "close": 2517.18, "volume": 1.9229, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 2512.61, "high": 2515.41, "low": 2510.71, "close": 2514.39, "volume": 2.7401, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 2515.0, "high": 2517.84, "low": 2512.17, "close": 2512.17, "volume": 4.8099, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 2512.47, "high": 2514.39, "low": 2508.89, "close": 2511.6, "volume": 1.632, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 2512.87, "high": 2525.48, "low": 2512.87, "close": 2520.04, "volume": 4.9842, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 2522.02, "high": 2522.02, "low": 2517.94, "close": 2517.94, "volume": 0.2584, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 2515.8, "high": 2518.18, "low": 2510.7, "close": 2512.15, "volume": 0.1621, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 2513.9, "high": 2515.98, "low": 2508.46, "close": 2508.46, "volume": 8.2579, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 2508.12, "high": 2513.02, "low": 2505.88, "close": 2513.02, "volume": 4.665, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 2508.43, "high": 2512.09, "low": 2508.43, "close": 2512.09, "volume": 0.0642, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 2512.73, "high": 2520.23, "low": 2512.73, "close": 2518.73, "volume": 2.1813, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 2518.16, "high": 2568.49, "low": 2518.16, "close": 2560.88, "volume": 24.005, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 2561.4, "high": 2563.42, "low": 2547.3, "close": 2555.96, "volume": 3.4881, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 2560.04, "high": 2561.21, "low": 2552.78, "close": 2557.25, "volume": 10.6953, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 2559.93, "high": 2559.93, "low": 2543.2, "close": 2550.4, "volume": 15.6383, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 2550.77, "high": 2551.55, "low": 2543.58, "close": 2547.68, "volume": 1.5207, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 2545.75, "high": 2545.96, "low": 2524.19, "close": 2532.62, "volume": 5.618, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 2532.39, "high": 2538.49, "low": 2532.39, "close": 2537.26, "volume": 0.4502, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 2542.24, "high": 2550.0, "low": 2541.63, "close": 2545.7, "volume": 4.7638, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 2544.55, "high": 2600.0, "low": 2544.55, "close": 2587.4, "volume": 31.7211, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 2600.0, "high": 2603.59, "low": 2580.77, "close": 2580.77, "volume": 5.3042, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 2579.32, "high": 2579.32, "low": 2563.26, "close": 2569.59, "volume": 4.599, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 2572.23, "high": 2573.18, "low": 2557.67, "close": 2560.99, "volume": 8.1175, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 2562.2, "high": 2564.9, "low": 2551.0, "close": 2561.77, "volume": 2.2942, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 2568.27, "high": 2582.19, "low": 2567.89, "close": 2577.81, "volume": 2.2243, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 2576.24, "high": 2588.41, "low": 2575.38, "close": 2576.16, "volume": 0.6144, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 2578.58, "high": 2580.45, "low": 2570.75, "close": 2572.73, "volume": 1.8404, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 2573.93, "high": 2576.36, "low": 2567.98, "close": 2567.98, "volume": 0.3924, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 2568.17, "high": 2575.5, "low": 2565.03, "close": 2566.6, "volume": 0.0881, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 2565.01, "high": 2578.19, "low": 2561.21, "close": 2576.16, "volume": 0.9657, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 2579.19, "high": 2585.88, "low": 2572.22, "close": 2583.45, "volume": 1.2012, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 2581.62, "high": 2581.62, "low": 2567.93, "close": 2570.19, "volume": 0.0391, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 2567.53, "high": 2567.91, "low": 2559.89, "close": 2560.12, "volume": 0.9524, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 2558.45, "high": 2562.15, "low": 2553.49, "close": 2562.15, "volume": 0.6243, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 2563.57, "high": 2563.57, "low": 2545.3, "close": 2548.75, "volume": 11.0613, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 2549.35, "high": 2566.76, "low": 2537.0, "close": 2562.7, "volume": 24.4556, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 2563.58, "high": 2566.19, "low": 2531.44, "close": 2531.44, "volume": 18.1764, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 2534.64, "high": 2541.92, "low": 2528.68, "close": 2532.9, "volume": 13.591, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 2533.01, "high": 2541.39, "low": 2514.18, "close": 2524.09, "volume": 36.5307, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 2521.63, "high": 2544.13, "low": 2516.86, "close": 2533.09, "volume": 5.196, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 2531.69, "high": 2543.2, "low": 2519.63, "close": 2541.81, "volume": 15.5493, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 2541.86, "high": 2558.25, "low": 2538.64, "close": 2543.6, "volume": 10.2478, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 2540.0, "high": 2543.93, "low": 2528.81, "close": 2529.97, "volume": 6.9545, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 2536.15, "high": 2542.97, "low": 2526.32, "close": 2542.97, "volume": 0.5986, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 2539.03, "high": 2539.03, "low": 2527.67, "close": 2536.73, "volume": 1.8824, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 2538.89, "high": 2546.28, "low": 2536.93, "close": 2545.28, "volume": 11.196, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 2543.09, "high": 2553.48, "low": 2539.97, "close": 2545.18, "volume": 8.2949, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 2539.0, "high": 2539.99, "low": 2528.41, "close": 2529.22, "volume": 3.596, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 2528.04, "high": 2537.43, "low": 2525.13, "close": 2531.22, "volume": 2.16, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 2529.96, "high": 2537.93, "low": 2527.71, "close": 2536.9, "volume": 0.5352, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 2537.06, "high": 2543.1, "low": 2533.39, "close": 2539.34, "volume": 0.6966, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 2543.2, "high": 2550.32, "low": 2542.81, "close": 2550.32, "volume": 1.109, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 2549.71, "high": 2562.42, "low": 2549.71, "close": 2557.01, "volume": 10.0566, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 2553.49, "high": 2556.18, "low": 2550.86, "close": 2556.18, "volume": 0.1403, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 2551.19, "high": 2556.12, "low": 2546.85, "close": 2546.85, "volume": 0.1188, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 2547.33, "high": 2553.61, "low": 2547.33, "close": 2551.61, "volume": 0.4617, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 2555.26, "high": 2565.49, "low": 2555.26, "close": 2565.49, "volume": 2.7088, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 2567.11, "high": 2583.88, "low": 2567.11, "close": 2574.39, "volume": 5.0485, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 2578.03, "high": 2583.38, "low": 2572.54, "close": 2583.13, "volume": 1.004, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 2582.53, "high": 2599.0, "low": 2571.86, "close": 2587.95, "volume": 19.0862, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 2587.93, "high": 2587.93, "low": 2558.45, "close": 2563.23, "volume": 20.6273, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 2566.73, "high": 2567.71, "low": 2559.26, "close": 2564.12, "volume": 8.6624, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 2565.12, "high": 2580.0, "low": 2560.64, "close": 2576.2, "volume": 4.0769, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 2576.28, "high": 2626.63, "low": 2576.28, "close": 2618.89, "volume": 122.3001, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 2615.94, "high": 2625.21, "low": 2613.89, "close": 2623.2, "volume": 11.279, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 2619.06, "high": 2619.06, "low": 2601.85, "close": 2611.08, "volume": 33.9688, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 2607.36, "high": 2612.56, "low": 2600.18, "close": 2600.85, "volume": 2.4625, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 2599.05, "high": 2610.8, "low": 2599.05, "close": 2610.8, "volume": 3.5967, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 2611.77, "high": 2612.02, "low": 2603.91, "close": 2610.9, "volume": 5.0995, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 2608.67, "high": 2617.66, "low": 2608.53, "close": 2616.36, "volume": 21.2896, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 2615.07, "high": 2615.07, "low": 2602.14, "close": 2613.26, "volume": 4.3478, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 2614.27, "high": 2623.85, "low": 2600.18, "close": 2604.76, "volume": 11.1081, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 2604.58, "high": 2607.0, "low": 2602.34, "close": 2605.85, "volume": 2.4924, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 2604.47, "high": 2606.57, "low": 2591.02, "close": 2591.02, "volume": 8.8205, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 2593.98, "high": 2602.62, "low": 2591.4, "close": 2600.28, "volume": 1.0296, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 2603.04, "high": 2643.96, "low": 2603.04, "close": 2627.39, "volume": 19.7543, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 2623.85, "high": 2631.79, "low": 2618.19, "close": 2629.59, "volume": 1.7222, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 2635.45, "high": 2635.45, "low": 2621.57, "close": 2626.02, "volume": 1.0458, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 2625.53, "high": 2625.53, "low": 2611.74, "close": 2612.0, "volume": 1.2018, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 2612.0, "high": 2613.34, "low": 2605.72, "close": 2610.77, "volume": 3.1179, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 2610.93, "high": 2621.54, "low": 2607.04, "close": 2620.01, "volume": 0.4956, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 2620.01, "high": 2628.1, "low": 2618.96, "close": 2628.1, "volume": 4.9063, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 2627.0, "high": 2664.3, "low": 2627.0, "close": 2664.3, "volume": 25.223, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 2662.0, "high": 2672.69, "low": 2653.21, "close": 2653.21, "volume": 19.3978, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 2654.08, "high": 2667.76, "low": 2630.5, "close": 2643.05, "volume": 11.6576, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 2641.88, "high": 2657.74, "low": 2641.88, "close": 2657.74, "volume": 2.7258, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 2655.8, "high": 2667.68, "low": 2652.81, "close": 2664.63, "volume": 12.042, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 2665.65, "high": 2666.46, "low": 2653.62, "close": 2661.4, "volume": 2.3084, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 2664.37, "high": 2721.9, "low": 2658.68, "close": 2717.43, "volume": 62.2951, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 2718.3, "high": 2793.89, "low": 2717.03, "close": 2761.88, "volume": 59.5392, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 2766.87, "high": 2767.06, "low": 2732.1, "close": 2740.43, "volume": 27.1915, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 2738.47, "high": 2757.13, "low": 2738.47, "close": 2755.59, "volume": 30.7556, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 2755.64, "high": 2780.46, "low": 2755.64, "close": 2777.08, "volume": 63.1256, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 2777.18, "high": 2782.82, "low": 2766.31, "close": 2766.31, "volume": 6.3132, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 2770.71, "high": 2772.45, "low": 2755.32, "close": 2755.32, "volume": 10.0415, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 2754.56, "high": 2778.25, "low": 2754.56, "close": 2777.25, "volume": 6.3798, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 2772.41, "high": 2795.58, "low": 2772.15, "close": 2781.35, "volume": 8.2878, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 2785.91, "high": 2788.77, "low": 2770.61, "close": 2774.56, "volume": 9.8971, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 2773.9, "high": 2778.4, "low": 2766.53, "close": 2775.55, "volume": 7.4271, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 2778.0, "high": 2783.3, "low": 2775.33, "close": 2781.0, "volume": 11.5871, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 2780.82, "high": 2797.76, "low": 2780.3, "close": 2793.75, "volume": 8.3862, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 2795.57, "high": 2820.85, "low": 2788.37, "close": 2792.88, "volume": 16.8333, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 2787.16, "high": 2795.58, "low": 2783.62, "close": 2788.85, "volume": 2.0903, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 2789.67, "high": 2789.67, "low": 2775.52, "close": 2775.91, "volume": 2.7752, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 2779.39, "high": 2784.69, "low": 2772.87, "close": 2780.49, "volume": 5.1981, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 2782.89, "high": 2783.67, "low": 2775.11, "close": 2775.72, "volume": 0.6271, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 2775.72, "high": 2780.24, "low": 2768.91, "close": 2780.24, "volume": 1.4082, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 2778.41, "high": 2791.66, "low": 2774.13, "close": 2778.6, "volume": 3.2688, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 2786.08, "high": 2788.89, "low": 2759.78, "close": 2774.51, "volume": 4.2578, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 2774.54, "high": 2776.91, "low": 2761.39, "close": 2768.44, "volume": 4.5433, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 2768.18, "high": 2811.0, "low": 2768.18, "close": 2805.0, "volume": 55.2338, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 2802.01, "high": 2832.99, "low": 2802.01, "close": 2828.19, "volume": 70.2502, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 2831.2, "high": 2837.36, "low": 2796.18, "close": 2807.74, "volume": 24.6316, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 2812.2, "high": 2820.98, "low": 2809.93, "close": 2816.73, "volume": 9.532, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 2816.16, "high": 2826.46, "low": 2810.46, "close": 2816.17, "volume": 11.9664, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 2818.18, "high": 2998.1, "low": 2814.93, "close": 2975.97, "volume": 172.9653, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 2970.79, "high": 2977.31, "low": 2954.16, "close": 2971.01, "volume": 66.2116, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 2974.37, "high": 2974.37, "low": 2936.37, "close": 2952.17, "volume": 14.8274, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 2952.81, "high": 2955.01, "low": 2915.65, "close": 2935.8, "volume": 91.5391, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 2932.54, "high": 2955.01, "low": 2932.54, "close": 2955.01, "volume": 36.8263, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 2954.96, "high": 2966.14, "low": 2951.4, "close": 2965.08, "volume": 21.9778, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 2965.53, "high": 2972.76, "low": 2958.38, "close": 2971.61, "volume": 20.7722, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 2970.63, "high": 2970.63, "low": 2951.44, "close": 2966.61, "volume": 10.7262, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 2969.55, "high": 3028.88, "low": 2969.55, "close": 3007.18, "volume": 136.0709, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 3009.07, "high": 3024.99, "low": 2987.98, "close": 2987.98, "volume": 20.0796, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 2987.63, "high": 3000.78, "low": 2970.0, "close": 2970.0, "volume": 11.0262, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 2970.0, "high": 3007.28, "low": 2966.18, "close": 3000.84, "volume": 16.6595, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 3000.82, "high": 3038.0, "low": 3000.82, "close": 3015.94, "volume": 14.722, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 3009.87, "high": 3014.83, "low": 2995.2, "close": 3003.71, "volume": 13.555, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 3002.13, "high": 3002.13, "low": 2971.83, "close": 2984.58, "volume": 28.2743, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 2981.67, "high": 2992.6, "low": 2972.76, "close": 2985.0, "volume": 11.0903, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 2987.53, "high": 3007.57, "low": 2977.31, "close": 3004.7, "volume": 10.4468, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 3005.05, "high": 3005.05, "low": 2982.33, "close": 2982.9, "volume": 22.709, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 2983.67, "high": 2993.04, "low": 2941.5, "close": 2942.66, "volume": 30.0964, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 2949.98, "high": 2969.4, "low": 2937.38, "close": 2962.72, "volume": 9.2294, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 2962.62, "high": 3000.14, "low": 2962.62, "close": 2987.98, "volume": 45.15, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 2990.51, "high": 2995.28, "low": 2972.12, "close": 2987.37, "volume": 25.8967, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 2993.33, "high": 3006.46, "low": 2980.39, "close": 3005.25, "volume": 22.4956, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 3001.92, "high": 3006.46, "low": 2975.0, "close": 2975.0, "volume": 18.2247, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 2978.89, "high": 2994.89, "low": 2957.94, "close": 2959.62, "volume": 42.1808, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 2967.41, "high": 2968.25, "low": 2922.15, "close": 2944.7, "volume": 19.2891, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 2951.68, "high": 2959.35, "low": 2949.55, "close": 2959.04, "volume": 11.9533, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 2959.04, "high": 2964.42, "low": 2935.45, "close": 2950.11, "volume": 22.1923, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 2950.18, "high": 2964.48, "low": 2950.18, "close": 2958.86, "volume": 6.6226, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 2961.55, "high": 2970.22, "low": 2954.38, "close": 2954.38, "volume": 6.006, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 2957.76, "high": 2965.32, "low": 2957.76, "close": 2964.66, "volume": 12.0884, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 2965.03, "high": 2967.31, "low": 2944.56, "close": 2950.68, "volume": 2.5291, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 2949.1, "high": 2956.41, "low": 2946.41, "close": 2950.92, "volume": 1.2472, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 2953.39, "high": 2963.15, "low": 2947.82, "close": 2961.5, "volume": 2.3987, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 2965.35, "high": 2975.9, "low": 2962.8, "close": 2964.88, "volume": 3.269, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 2966.31, "high": 2971.24, "low": 2960.6, "close": 2960.6, "volume": 0.1143, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 2966.39, "high": 2974.92, "low": 2966.39, "close": 2974.92, "volume": 26.531, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 2974.92, "high": 2977.31, "low": 2970.78, "close": 2977.1, "volume": 48.0395, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 2977.3, "high": 2977.31, "low": 2963.92, "close": 2963.92, "volume": 2.7326, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 2967.61, "high": 2967.61, "low": 2917.98, "close": 2942.13, "volume": 28.7896, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 2936.45, "high": 2940.07, "low": 2919.82, "close": 2939.61, "volume": 3.5878, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 2934.42, "high": 2948.24, "low": 2925.07, "close": 2928.98, "volume": 4.9699, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 2931.61, "high": 2932.29, "low": 2905.31, "close": 2912.24, "volume": 26.075, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 2916.25, "high": 2934.21, "low": 2916.25, "close": 2921.67, "volume": 24.4155, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 2925.62, "high": 2942.34, "low": 2919.54, "close": 2942.34, "volume": 9.7322, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 2939.15, "high": 2944.82, "low": 2933.76, "close": 2942.93, "volume": 2.1383, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 2941.74, "high": 2944.41, "low": 2935.53, "close": 2939.71, "volume": 11.3075, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 2940.06, "high": 2940.06, "low": 2918.71, "close": 2918.71, "volume": 4.4276, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 2917.96, "high": 2938.67, "low": 2917.22, "close": 2937.99, "volume": 2.4106, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 2937.99, "high": 2940.2, "low": 2926.84, "close": 2934.05, "volume": 18.1605, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 2937.21, "high": 2945.53, "low": 2932.22, "close": 2940.46, "volume": 3.6675, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 2941.41, "high": 2949.21, "low": 2936.35, "close": 2941.91, "volume": 1.0577, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 2943.05, "high": 2950.0, "low": 2936.46, "close": 2947.99, "volume": 8.2107, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 2945.96, "high": 2957.69, "low": 2939.04, "close": 2956.57, "volume": 3.965, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 2949.65, "high": 2955.13, "low": 2946.84, "close": 2953.77, "volume": 2.7662, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 2953.77, "high": 2956.67, "low": 2950.67, "close": 2955.01, "volume": 16.3414, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 2957.0, "high": 2960.61, "low": 2951.68, "close": 2951.68, "volume": 18.491, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 2947.63, "high": 2966.14, "low": 2947.63, "close": 2960.76, "volume": 59.3082, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 2958.89, "high": 2963.14, "low": 2958.89, "close": 2959.9, "volume": 0.0414, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 2961.56, "high": 2961.56, "low": 2951.69, "close": 2953.42, "volume": 1.6265, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 2957.8, "high": 2960.1, "low": 2946.88, "close": 2946.88, "volume": 0.7709, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 2954.73, "high": 2954.75, "low": 2948.8, "close": 2949.85, "volume": 0.0368, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 2953.3, "high": 2962.52, "low": 2953.3, "close": 2962.52, "volume": 0.1141, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 2965.79, "high": 2990.0, "low": 2963.15, "close": 2983.09, "volume": 17.6476, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 2986.9, "high": 2990.89, "low": 2974.25, "close": 2990.42, "volume": 14.2891, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 2991.11, "high": 3016.0, "low": 2979.83, "close": 2984.3, "volume": 36.1832, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 2989.31, "high": 3005.17, "low": 2984.93, "close": 2991.23, "volume": 5.5869, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 2992.03, "high": 2996.56, "low": 2975.37, "close": 2975.37, "volume": 11.7187, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 2973.32, "high": 2994.9, "low": 2965.03, "close": 2990.08, "volume": 12.9995, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 2990.0, "high": 2999.0, "low": 2990.0, "close": 2996.33, "volume": 9.4395, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 2994.73, "high": 3007.69, "low": 2991.21, "close": 2992.87, "volume": 8.5324, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 2989.82, "high": 2996.56, "low": 2979.77, "close": 2993.59, "volume": 20.7745, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 2991.7, "high": 2992.0, "low": 2942.78, "close": 2970.55, "volume": 38.8444, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 2960.6, "high": 2969.21, "low": 2948.93, "close": 2960.72, "volume": 5.5876, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 2955.55, "high": 2978.53, "low": 2955.55, "close": 2973.37, "volume": 6.5874, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 2969.55, "high": 2985.89, "low": 2969.53, "close": 2975.58, "volume": 8.4357, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 2973.32, "high": 2978.28, "low": 2964.21, "close": 2975.13, "volume": 28.1688, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 2975.14, "high": 3013.19, "low": 2974.13, "close": 2999.39, "volume": 29.6785, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 3005.51, "high": 3048.67, "low": 3002.15, "close": 3039.67, "volume": 51.3134, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 3037.03, "high": 3055.95, "low": 3030.9, "close": 3055.0, "volume": 22.5289, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 3055.63, "high": 3062.5, "low": 3019.74, "close": 3038.39, "volume": 18.9397, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 3037.98, "high": 3040.14, "low": 3022.53, "close": 3022.53, "volume": 10.1558, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 3025.52, "high": 3048.88, "low": 3025.52, "close": 3044.1, "volume": 27.1704, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 3043.68, "high": 3043.81, "low": 3025.81, "close": 3038.34, "volume": 3.5589, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 3041.22, "high": 3071.49, "low": 3038.19, "close": 3046.59, "volume": 14.4363, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 3045.86, "high": 3076.61, "low": 3031.41, "close": 3065.75, "volume": 16.7745, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 3070.89, "high": 3081.89, "low": 3052.99, "close": 3053.82, "volume": 11.4353, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 3053.29, "high": 3058.15, "low": 3037.89, "close": 3050.18, "volume": 24.5351, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 3050.14, "high": 3066.65, "low": 3033.33, "close": 3051.4, "volume": 14.3396, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 3058.42, "high": 3066.67, "low": 3020.63, "close": 3027.5, "volume": 15.4465, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 3029.16, "high": 3029.63, "low": 2995.02, "close": 3012.44, "volume": 54.9169, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 3013.66, "high": 3028.94, "low": 3000.02, "close": 3028.94, "volume": 27.8859, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 3025.5, "high": 3025.5, "low": 3005.2, "close": 3008.8, "volume": 7.9572, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 3007.1, "high": 3011.0, "low": 2984.94, "close": 2987.0, "volume": 32.4029, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 2987.0, "high": 3003.28, "low": 2987.0, "close": 2999.09, "volume": 8.9982, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 2993.61, "high": 3010.0, "low": 2983.43, "close": 3010.0, "volume": 7.7425, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 3006.66, "high": 3013.2, "low": 3004.9, "close": 3011.93, "volume": 4.584, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 3008.16, "high": 3019.68, "low": 3003.38, "close": 3017.89, "volume": 25.3148, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 3008.84, "high": 3014.11, "low": 3005.65, "close": 3012.74, "volume": 14.1167, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 3014.52, "high": 3021.51, "low": 2989.37, "close": 2992.53, "volume": 20.8026, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 2990.26, "high": 2998.31, "low": 2963.96, "close": 2978.87, "volume": 47.3895, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 2977.93, "high": 2983.85, "low": 2954.05, "close": 2968.99, "volume": 57.1282, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 2973.72, "high": 2973.72, "low": 2934.27, "close": 2945.75, "volume": 53.6796, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 2954.86, "high": 2970.64, "low": 2936.27, "close": 2969.09, "volume": 32.7921, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 2970.74, "high": 2973.1, "low": 2965.32, "close": 2973.1, "volume": 1.461, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 2974.31, "high": 2990.0, "low": 2971.54, "close": 2979.44, "volume": 11.9238, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 2983.01, "high": 2994.47, "low": 2972.95, "close": 2979.31, "volume": 4.3234, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 2975.56, "high": 2979.8, "low": 2962.81, "close": 2977.51, "volume": 8.1665, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 2977.19, "high": 2985.39, "low": 2970.83, "close": 2970.83, "volume": 0.8318, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 2978.55, "high": 2978.55, "low": 2968.79, "close": 2970.0, "volume": 4.1445, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 2978.53, "high": 2979.96, "low": 2962.24, "close": 2978.53, "volume": 5.7764, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 2982.05, "high": 3010.75, "low": 2970.74, "close": 3000.96, "volume": 16.5018, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 3002.99, "high": 3066.28, "low": 3002.99, "close": 3060.55, "volume": 59.4715, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 3048.43, "high": 3062.44, "low": 2969.55, "close": 2973.05, "volume": 39.1738, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 2973.08, "high": 3044.83, "low": 2973.08, "close": 3038.97, "volume": 32.7676, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 3043.48, "high": 3064.49, "low": 3032.97, "close": 3046.62, "volume": 29.6731, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 3050.06, "high": 3096.76, "low": 3039.2, "close": 3093.82, "volume": 66.1131, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 3096.76, "high": 3096.76, "low": 3042.76, "close": 3065.15, "volume": 52.687, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 3062.39, "high": 3081.52, "low": 3035.56, "close": 3051.5, "volume": 49.3638, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 3039.89, "high": 3051.05, "low": 3029.1, "close": 3044.49, "volume": 15.2596, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 3041.02, "high": 3081.52, "low": 3041.02, "close": 3081.36, "volume": 41.0811, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 3082.99, "high": 3091.9, "low": 3067.99, "close": 3088.34, "volume": 11.2261, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 3092.67, "high": 3142.47, "low": 3089.43, "close": 3140.8, "volume": 86.3091, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 3141.92, "high": 3150.31, "low": 3119.63, "close": 3143.5, "volume": 28.5129, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 3138.78, "high": 3148.86, "low": 3132.4, "close": 3137.69, "volume": 16.6449, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 3137.69, "high": 3139.85, "low": 3106.86, "close": 3113.0, "volume": 19.3775, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 3116.46, "high": 3119.65, "low": 3103.57, "close": 3114.36, "volume": 35.6286, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 3116.48, "high": 3129.71, "low": 3101.58, "close": 3129.71, "volume": 26.2789, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 3129.63, "high": 3150.0, "low": 3129.63, "close": 3140.11, "volume": 9.387, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 3143.91, "high": 3163.88, "low": 3134.2, "close": 3161.82, "volume": 17.5629, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 3164.18, "high": 3173.94, "low": 3154.44, "close": 3162.7, "volume": 12.2994, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 3162.7, "high": 3168.98, "low": 3157.6, "close": 3160.96, "volume": 2.7392, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 3164.0, "high": 3171.17, "low": 3148.64, "close": 3157.52, "volume": 2.0771, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 3163.36, "high": 3163.36, "low": 3145.19, "close": 3145.19, "volume": 17.7484, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 3144.84, "high": 3157.04, "low": 3144.84, "close": 3151.53, "volume": 18.5889, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 3149.22, "high": 3178.45, "low": 3149.22, "close": 3170.46, "volume": 53.1545, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 3167.64, "high": 3198.0, "low": 3159.86, "close": 3198.0, "volume": 22.0234, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 3198.0, "high": 3262.48, "low": 3178.91, "close": 3245.81, "volume": 159.8352, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 3254.79, "high": 3258.27, "low": 3208.99, "close": 3243.75, "volume": 41.1367, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 3243.78, "high": 3288.0, "low": 3236.58, "close": 3286.04, "volume": 120.7743, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 3286.04, "high": 3319.5, "low": 3278.61, "close": 3315.25, "volume": 46.4978, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 3318.88, "high": 3365.57, "low": 3314.68, "close": 3333.66, "volume": 47.7499, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 3335.72, "high": 3382.01, "low": 3334.36, "close": 3382.0, "volume": 48.8408, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 3382.0, "high": 3423.36, "low": 3369.54, "close": 3383.35, "volume": 74.2967, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 3377.4, "high": 3394.41, "low": 3344.69, "close": 3372.84, "volume": 63.9491, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 3374.2, "high": 3387.12, "low": 3350.57, "close": 3358.12, "volume": 50.2891, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 3362.0, "high": 3370.92, "low": 3346.56, "close": 3370.92, "volume": 32.3815, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 3370.93, "high": 3394.8, "low": 3366.81, "close": 3382.07, "volume": 42.8319, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 3374.96, "high": 3397.03, "low": 3315.0, "close": 3335.55, "volume": 65.3214, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 3335.63, "high": 3359.74, "low": 3333.1, "close": 3345.02, "volume": 14.8461, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 3344.0, "high": 3344.35, "low": 3316.96, "close": 3326.7, "volume": 65.4316, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 3325.67, "high": 3350.33, "low": 3320.3, "close": 3350.33, "volume": 3.5957, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 3349.07, "high": 3374.78, "low": 3339.33, "close": 3372.14, "volume": 4.5523, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 3374.91, "high": 3443.92, "low": 3363.61, "close": 3432.0, "volume": 68.8962, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 3430.33, "high": 3466.45, "low": 3410.25, "close": 3450.24, "volume": 11.2002, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 3450.45, "high": 3450.45, "low": 3427.35, "close": 3445.2, "volume": 25.5937, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 3449.19, "high": 3475.0, "low": 3446.97, "close": 3470.02, "volume": 41.8237, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 3469.46, "high": 3477.77, "low": 3452.51, "close": 3456.39, "volume": 3.8401, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 3455.89, "high": 3460.84, "low": 3432.53, "close": 3440.96, "volume": 24.4049, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 3436.42, "high": 3441.73, "low": 3414.08, "close": 3432.62, "volume": 33.2273, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 3425.58, "high": 3432.28, "low": 3364.96, "close": 3399.4, "volume": 70.6976, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 3400.18, "high": 3432.53, "low": 3400.18, "close": 3424.58, "volume": 27.5476, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 3427.17, "high": 3431.13, "low": 3391.34, "close": 3423.85, "volume": 16.6983, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 3423.85, "high": 3423.85, "low": 3368.05, "close": 3391.34, "volume": 77.2603, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 3397.62, "high": 3424.03, "low": 3394.34, "close": 3417.0, "volume": 36.0881, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 3421.22, "high": 3440.45, "low": 3421.17, "close": 3429.68, "volume": 30.2024, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 3429.67, "high": 3452.92, "low": 3407.87, "close": 3409.0, "volume": 33.9379, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 3407.39, "high": 3417.61, "low": 3374.78, "close": 3417.61, "volume": 38.0252, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 3418.98, "high": 3499.0, "low": 3414.69, "close": 3475.33, "volume": 87.4301, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 3464.93, "high": 3491.49, "low": 3457.66, "close": 3467.2, "volume": 16.7928, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 3471.64, "high": 3518.85, "low": 3468.4, "close": 3470.93, "volume": 42.9415, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 3477.97, "high": 3536.57, "low": 3460.3, "close": 3531.94, "volume": 48.9257, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 3528.77, "high": 3621.8, "low": 3524.45, "close": 3618.33, "volume": 67.8028, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 3611.3, "high": 3625.39, "low": 3590.0, "close": 3603.59, "volume": 63.9122, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 3595.16, "high": 3606.74, "low": 3586.88, "close": 3597.43, "volume": 17.4857, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 3591.65, "high": 3618.44, "low": 3578.47, "close": 3618.44, "volume": 41.4244, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 3614.84, "high": 3671.43, "low": 3614.84, "close": 3671.42, "volume": 23.2721, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 3668.25, "high": 3668.25, "low": 3637.9, "close": 3653.48, "volume": 15.1681, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 3649.22, "high": 3658.59, "low": 3600.0, "close": 3607.24, "volume": 14.4994, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 3610.96, "high": 3624.18, "low": 3584.78, "close": 3604.12, "volume": 12.0395, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 3606.86, "high": 3619.75, "low": 3594.41, "close": 3619.75, "volume": 4.7054, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 3619.47, "high": 3622.92, "low": 3602.24, "close": 3615.2, "volume": 10.2434, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 3614.71, "high": 3622.92, "low": 3590.18, "close": 3610.65, "volume": 5.7019, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 3606.58, "high": 3633.21, "low": 3589.41, "close": 3633.21, "volume": 22.6728, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 3630.11, "high": 3656.12, "low": 3610.74, "close": 3642.81, "volume": 52.0391, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 3642.52, "high": 3671.63, "low": 3558.84, "close": 3588.54, "volume": 121.9047, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 3590.78, "high": 3590.78, "low": 3532.77, "close": 3561.82, "volume": 36.8471, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 3568.18, "high": 3585.08, "low": 3553.6, "close": 3569.9, "volume": 11.1884, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 3572.25, "high": 3621.11, "low": 3570.66, "close": 3596.07, "volume": 15.2833, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 3598.45, "high": 3606.61, "low": 3568.93, "close": 3569.58, "volume": 15.5064, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 3575.83, "high": 3582.07, "low": 3540.0, "close": 3548.42, "volume": 70.3997, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 3553.95, "high": 3555.25, "low": 3480.0, "close": 3524.03, "volume": 61.0054, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 3514.83, "high": 3568.56, "low": 3514.83, "close": 3553.47, "volume": 18.957, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 3550.35, "high": 3572.31, "low": 3527.8, "close": 3538.7, "volume": 4.8824, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 3540.95, "high": 3548.02, "low": 3510.47, "close": 3548.02, "volume": 22.4466, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 3544.56, "high": 3562.55, "low": 3522.99, "close": 3525.15, "volume": 15.449, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 3521.59, "high": 3549.21, "low": 3510.49, "close": 3549.21, "volume": 24.646, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 3541.83, "high": 3571.67, "low": 3530.63, "close": 3562.65, "volume": 23.1383, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 3572.31, "high": 3595.0, "low": 3569.86, "close": 3590.5, "volume": 6.7731, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 3587.86, "high": 3603.96, "low": 3574.52, "close": 3580.0, "volume": 28.7673, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 3582.75, "high": 3587.27, "low": 3573.95, "close": 3587.26, "volume": 1.062, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 3586.6, "high": 3586.6, "low": 3567.95, "close": 3574.81, "volume": 3.0699, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 3574.29, "high": 3582.41, "low": 3567.05, "close": 3573.72, "volume": 0.6562, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 3567.42, "high": 3567.42, "low": 3549.03, "close": 3556.71, "volume": 18.5352, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 3554.11, "high": 3566.61, "low": 3550.83, "close": 3559.92, "volume": 0.1154, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 3555.88, "high": 3567.05, "low": 3549.58, "close": 3562.38, "volume": 0.3986, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 3559.58, "high": 3574.98, "low": 3540.5, "close": 3555.16, "volume": 4.9427, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 3556.3, "high": 3560.0, "low": 3542.35, "close": 3560.0, "volume": 5.2048, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 3557.49, "high": 3572.3, "low": 3550.68, "close": 3560.0, "volume": 1.8912, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 3557.75, "high": 3557.75, "low": 3528.93, "close": 3530.32, "volume": 15.6502, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 3531.94, "high": 3561.44, "low": 3531.94, "close": 3553.65, "volume": 5.6524, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 3548.42, "high": 3568.19, "low": 3537.72, "close": 3558.76, "volume": 10.4949, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 3558.69, "high": 3558.95, "low": 3535.0, "close": 3544.27, "volume": 3.1001, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 3548.42, "high": 3560.89, "low": 3546.55, "close": 3548.42, "volume": 1.2874, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 3554.91, "high": 3578.85, "low": 3550.67, "close": 3571.46, "volume": 5.5772, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 3579.78, "high": 3593.99, "low": 3568.2, "close": 3569.33, "volume": 7.207, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 3565.33, "high": 3570.27, "low": 3540.88, "close": 3569.49, "volume": 5.7689, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 3565.62, "high": 3590.19, "low": 3563.75, "close": 3575.84, "volume": 5.2457, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 3579.9, "high": 3596.99, "low": 3576.93, "close": 3591.95, "volume": 26.0727, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 3583.09, "high": 3597.03, "low": 3575.26, "close": 3588.77, "volume": 13.6926, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 3587.68, "high": 3623.4, "low": 3587.68, "close": 3599.62, "volume": 15.197, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 3599.28, "high": 3624.03, "low": 3597.83, "close": 3617.65, "volume": 9.5047, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 3613.5, "high": 3689.5, "low": 3612.42, "close": 3655.65, "volume": 56.2628, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 3664.44, "high": 3664.44, "low": 3635.0, "close": 3656.67, "volume": 39.4885, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 3658.33, "high": 3658.69, "low": 3637.59, "close": 3643.89, "volume": 5.0719, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 3648.11, "high": 3659.99, "low": 3637.17, "close": 3657.19, "volume": 1.4144, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 3656.11, "high": 3688.57, "low": 3655.19, "close": 3671.41, "volume": 4.797, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 3676.63, "high": 3713.31, "low": 3676.21, "close": 3703.45, "volume": 26.4477, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 3710.59, "high": 3722.0, "low": 3695.51, "close": 3712.22, "volume": 37.9776, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 3713.04, "high": 3713.04, "low": 3697.84, "close": 3697.84, "volume": 3.0165, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 3697.86, "high": 3762.47, "low": 3696.99, "close": 3756.76, "volume": 23.1191, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 3754.8, "high": 3755.63, "low": 3723.93, "close": 3746.47, "volume": 14.7216, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 3739.27, "high": 3756.27, "low": 3739.27, "close": 3749.68, "volume": 6.9262, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 3749.63, "high": 3765.28, "low": 3730.81, "close": 3764.72, "volume": 83.1874, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 3765.74, "high": 3789.19, "low": 3751.18, "close": 3788.29, "volume": 35.622, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 3788.63, "high": 3821.94, "low": 3765.91, "close": 3810.29, "volume": 57.4452, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 3805.0, "high": 3805.0, "low": 3741.03, "close": 3746.96, "volume": 54.6277, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 3743.11, "high": 3759.96, "low": 3740.45, "close": 3757.47, "volume": 13.575, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 3746.79, "high": 3773.44, "low": 3746.79, "close": 3754.06, "volume": 34.9682, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 3750.25, "high": 3752.3, "low": 3723.44, "close": 3742.89, "volume": 51.4353, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 3735.18, "high": 3771.0, "low": 3729.01, "close": 3768.67, "volume": 24.8118, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 3763.01, "high": 3763.01, "low": 3695.0, "close": 3746.74, "volume": 59.8388, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 3750.85, "high": 3765.26, "low": 3739.59, "close": 3760.19, "volume": 10.8786, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 3750.28, "high": 3751.0, "low": 3716.0, "close": 3751.0, "volume": 60.3348, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 3752.29, "high": 3756.88, "low": 3703.16, "close": 3726.02, "volume": 24.4153, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 3727.7, "high": 3749.36, "low": 3724.72, "close": 3738.57, "volume": 15.1038, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 3747.79, "high": 3765.06, "low": 3747.78, "close": 3752.24, "volume": 13.473, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 3760.0, "high": 3777.74, "low": 3755.14, "close": 3763.96, "volume": 6.0964, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 3763.88, "high": 3781.72, "low": 3749.11, "close": 3781.72, "volume": 13.6715, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 3780.5, "high": 3810.43, "low": 3776.78, "close": 3788.01, "volume": 33.8297, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 3789.17, "high": 3804.76, "low": 3787.21, "close": 3788.79, "volume": 8.1143, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 3789.77, "high": 3807.34, "low": 3765.06, "close": 3774.91, "volume": 11.6415, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 3780.54, "high": 3785.31, "low": 3757.79, "close": 3774.32, "volume": 3.895, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 3779.44, "high": 3815.96, "low": 3771.24, "close": 3812.75, "volume": 22.4874, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 3812.15, "high": 3834.84, "low": 3795.33, "close": 3810.69, "volume": 64.919, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 3809.14, "high": 3824.89, "low": 3795.26, "close": 3809.95, "volume": 20.6742, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 3810.85, "high": 3820.23, "low": 3778.06, "close": 3812.5, "volume": 25.6437, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 3822.61, "high": 3854.7, "low": 3796.49, "close": 3846.85, "volume": 38.7029, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 3843.37, "high": 3848.48, "low": 3811.0, "close": 3812.0, "volume": 29.9215, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 3810.28, "high": 3817.47, "low": 3752.3, "close": 3769.31, "volume": 35.5263, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 3769.05, "high": 3787.43, "low": 3741.26, "close": 3768.85, "volume": 7.5497, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 3767.89, "high": 3798.03, "low": 3732.49, "close": 3735.7, "volume": 20.2093, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 3736.75, "high": 3768.62, "low": 3721.54, "close": 3728.04, "volume": 36.5284, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 3734.15, "high": 3765.04, "low": 3723.93, "close": 3753.17, "volume": 40.8241, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 3747.85, "high": 3763.15, "low": 3747.0, "close": 3753.3, "volume": 25.5097, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 3748.22, "high": 3777.68, "low": 3748.22, "close": 3761.26, "volume": 13.0569, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 3767.98, "high": 3776.11, "low": 3751.83, "close": 3767.17, "volume": 3.6633, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 3766.5, "high": 3775.0, "low": 3744.78, "close": 3745.11, "volume": 3.3786, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 3741.11, "high": 3789.83, "low": 3694.85, "close": 3788.45, "volume": 193.0702, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 3789.82, "high": 3789.83, "low": 3731.79, "close": 3731.79, "volume": 40.6074, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 3735.61, "high": 3742.68, "low": 3708.39, "close": 3729.68, "volume": 22.4081, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 3728.99, "high": 3731.85, "low": 3642.17, "close": 3656.4, "volume": 56.5778, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 3656.4, "high": 3691.82, "low": 3656.4, "close": 3685.51, "volume": 31.3021, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 3690.38, "high": 3713.93, "low": 3679.26, "close": 3684.7, "volume": 9.1492, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 3691.8, "high": 3706.76, "low": 3667.64, "close": 3667.64, "volume": 2.7065, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 3669.93, "high": 3670.99, "low": 3624.18, "close": 3648.02, "volume": 22.019, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 3641.65, "high": 3664.44, "low": 3616.0, "close": 3659.55, "volume": 22.3513, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 3660.86, "high": 3696.56, "low": 3660.86, "close": 3691.66, "volume": 11.2662, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 3688.94, "high": 3715.43, "low": 3687.49, "close": 3702.01, "volume": 8.3879, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 3707.26, "high": 3710.69, "low": 3691.42, "close": 3695.98, "volume": 6.4274, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 3706.7, "high": 3707.59, "low": 3633.22, "close": 3650.63, "volume": 32.2013, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 3644.08, "high": 3704.26, "low": 3627.63, "close": 3701.83, "volume": 40.6771, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 3698.91, "high": 3726.47, "low": 3698.91, "close": 3719.91, "volume": 78.688, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 3718.01, "high": 3748.72, "low": 3712.71, "close": 3716.51, "volume": 13.3203, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 3718.11, "high": 3720.21, "low": 3679.26, "close": 3702.11, "volume": 57.0078, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 3696.56, "high": 3721.65, "low": 3683.47, "close": 3713.06, "volume": 6.3058, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 3708.59, "high": 3720.22, "low": 3658.39, "close": 3665.25, "volume": 40.8915, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 3670.82, "high": 3705.65, "low": 3660.94, "close": 3701.34, "volume": 25.9228, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 3705.71, "high": 3711.2, "low": 3691.59, "close": 3704.04, "volume": 39.3698, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 3711.04, "high": 3726.65, "low": 3706.39, "close": 3721.89, "volume": 6.673, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 3722.24, "high": 3749.89, "low": 3721.0, "close": 3749.89, "volume": 24.5634, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 3747.93, "high": 3760.07, "low": 3727.1, "close": 3727.1, "volume": 9.0833, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 3725.01, "high": 3738.85, "low": 3716.0, "close": 3737.82, "volume": 10.1088, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 3740.42, "high": 3763.63, "low": 3724.91, "close": 3740.46, "volume": 20.7164, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 3746.0, "high": 3758.03, "low": 3727.8, "close": 3731.5, "volume": 7.9674, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 3729.81, "high": 3733.25, "low": 3719.0, "close": 3729.68, "volume": 7.3449, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 3732.48, "high": 3732.48, "low": 3705.57, "close": 3710.82, "volume": 6.8559, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 3711.07, "high": 3714.93, "low": 3690.0, "close": 3694.42, "volume": 25.2496, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 3694.41, "high": 3699.78, "low": 3667.56, "close": 3675.9, "volume": 20.8077, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 3671.8, "high": 3691.35, "low": 3671.8, "close": 3691.35, "volume": 3.0654, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 3691.8, "high": 3696.0, "low": 3653.46, "close": 3662.97, "volume": 13.7634, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 3654.99, "high": 3667.69, "low": 3643.58, "close": 3665.27, "volume": 3.4672, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 3664.4, "high": 3675.93, "low": 3650.97, "close": 3670.42, "volume": 3.5007, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 3672.6, "high": 3679.2, "low": 3637.88, "close": 3638.23, "volume": 15.1736, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 3641.53, "high": 3660.61, "low": 3582.59, "close": 3596.51, "volume": 38.0188, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 3586.1, "high": 3622.79, "low": 3584.21, "close": 3613.26, "volume": 58.8585, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 3612.22, "high": 3646.9, "low": 3600.0, "close": 3640.0, "volume": 27.2759, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 3640.96, "high": 3640.96, "low": 3547.2, "close": 3570.0, "volume": 73.9133, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 3569.9, "high": 3591.96, "low": 3553.22, "close": 3583.47, "volume": 28.0167, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 3590.13, "high": 3604.91, "low": 3585.93, "close": 3604.91, "volume": 17.3794, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 3605.31, "high": 3611.7, "low": 3587.6, "close": 3598.99, "volume": 3.6206, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 3592.08, "high": 3598.28, "low": 3544.31, "close": 3571.4, "volume": 17.3179, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 3570.01, "high": 3591.75, "low": 3529.6, "close": 3586.0, "volume": 12.4801, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 3586.2, "high": 3619.36, "low": 3578.66, "close": 3603.28, "volume": 9.3004, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 3614.02, "high": 3631.55, "low": 3614.02, "close": 3624.05, "volume": 13.1311, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 3624.05, "high": 3642.88, "low": 3610.0, "close": 3642.88, "volume": 11.7892, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 3644.51, "high": 3646.91, "low": 3633.99, "close": 3645.0, "volume": 25.6371, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 3646.93, "high": 3650.76, "low": 3637.32, "close": 3649.92, "volume": 13.5037, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 3645.37, "high": 3663.63, "low": 3644.43, "close": 3644.43, "volume": 1.027, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 3646.25, "high": 3653.93, "low": 3606.51, "close": 3607.27, "volume": 2.4409, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 3610.82, "high": 3610.82, "low": 3558.67, "close": 3558.67, "volume": 12.1389, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 3557.78, "high": 3570.63, "low": 3529.6, "close": 3547.02, "volume": 71.6271, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 3529.29, "high": 3593.87, "low": 3509.09, "close": 3593.87, "volume": 7.8636, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 3588.05, "high": 3641.52, "low": 3583.51, "close": 3632.21, "volume": 15.1809, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 3637.0, "high": 3642.5, "low": 3620.13, "close": 3634.31, "volume": 0.612, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 3642.29, "high": 3655.1, "low": 3592.99, "close": 3620.93, "volume": 2.994, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 3621.62, "high": 3655.8, "low": 3621.62, "close": 3655.03, "volume": 14.0858, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 3655.0, "high": 3655.0, "low": 3621.82, "close": 3637.78, "volume": 5.6938, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 3643.72, "high": 3653.75, "low": 3624.24, "close": 3624.24, "volume": 12.7357, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 3627.28, "high": 3731.67, "low": 3617.2, "close": 3727.89, "volume": 29.4703, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 3732.53, "high": 3768.94, "low": 3713.17, "close": 3729.59, "volume": 46.3003, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 3730.0, "high": 3730.0, "low": 3670.89, "close": 3680.48, "volume": 24.8156, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 3688.89, "high": 3733.96, "low": 3685.95, "close": 3721.31, "volume": 10.6757, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 3725.25, "high": 3748.64, "low": 3715.27, "close": 3737.98, "volume": 8.8138, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 3735.82, "high": 3751.84, "low": 3718.69, "close": 3728.23, "volume": 4.4495, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 3728.96, "high": 3739.17, "low": 3720.44, "close": 3739.17, "volume": 3.6961, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 3739.99, "high": 3740.98, "low": 3711.38, "close": 3727.9, "volume": 3.7514, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 3721.23, "high": 3731.74, "low": 3703.87, "close": 3726.21, "volume": 3.3436, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 3711.65, "high": 3719.13, "low": 3697.64, "close": 3705.54, "volume": 13.1078, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 3707.55, "high": 3707.55, "low": 3649.67, "close": 3663.94, "volume": 17.9396, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 3658.58, "high": 3689.39, "low": 3643.58, "close": 3689.39, "volume": 10.5641, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 3681.24, "high": 3687.32, "low": 3615.81, "close": 3619.05, "volume": 19.8942, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 3618.38, "high": 3633.78, "low": 3577.97, "close": 3592.31, "volume": 21.2586, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 3601.77, "high": 3648.76, "low": 3585.22, "close": 3648.76, "volume": 10.7776, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 3649.0, "high": 3649.46, "low": 3615.31, "close": 3629.3, "volume": 3.9327, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 3628.47, "high": 3642.65, "low": 3613.76, "close": 3634.21, "volume": 3.5693, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 3624.04, "high": 3664.44, "low": 3602.4, "close": 3630.61, "volume": 2.1636, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 3637.86, "high": 3674.11, "low": 3635.06, "close": 3663.83, "volume": 13.2191, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 3667.27, "high": 3727.91, "low": 3653.08, "close": 3724.09, "volume": 8.7879, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 3728.48, "high": 3743.99, "low": 3709.34, "close": 3717.11, "volume": 6.8357, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 3721.07, "high": 3740.45, "low": 3716.86, "close": 3722.93, "volume": 2.4095, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 3728.83, "high": 3730.15, "low": 3698.13, "close": 3698.13, "volume": 5.8285, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 3706.15, "high": 3716.29, "low": 3680.66, "close": 3704.55, "volume": 4.7991, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 3705.56, "high": 3706.94, "low": 3625.01, "close": 3627.53, "volume": 5.4753, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 3631.26, "high": 3645.8, "low": 3604.04, "close": 3632.5, "volume": 17.6874, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 3637.8, "high": 3644.0, "low": 3619.22, "close": 3643.22, "volume": 11.5461, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 3640.34, "high": 3649.39, "low": 3624.26, "close": 3643.29, "volume": 10.6353, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 3635.42, "high": 3655.07, "low": 3635.42, "close": 3652.07, "volume": 4.0329, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 3648.0, "high": 3659.11, "low": 3644.27, "close": 3644.27, "volume": 7.1549, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 3641.98, "high": 3694.05, "low": 3639.67, "close": 3691.29, "volume": 8.4863, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 3692.86, "high": 3724.9, "low": 3690.77, "close": 3721.3, "volume": 16.4042, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 3721.67, "high": 3727.91, "low": 3715.2, "close": 3720.8, "volume": 8.2212, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 3718.12, "high": 3727.5, "low": 3710.09, "close": 3720.94, "volume": 18.1949, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 3720.95, "high": 3726.08, "low": 3706.82, "close": 3724.23, "volume": 4.0917, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 3723.81, "high": 3723.81, "low": 3702.09, "close": 3702.61, "volume": 13.2901, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 3706.12, "high": 3762.35, "low": 3702.4, "close": 3747.35, "volume": 52.6342, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 3737.13, "high": 3746.31, "low": 3728.53, "close": 3746.31, "volume": 3.0248, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 3742.84, "high": 3749.43, "low": 3741.86, "close": 3749.26, "volume": 3.156, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 3745.95, "high": 3753.88, "low": 3734.01, "close": 3745.06, "volume": 17.5667, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 3749.07, "high": 3749.07, "low": 3736.38, "close": 3741.83, "volume": 0.7704, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 3739.78, "high": 3746.34, "low": 3739.78, "close": 3743.42, "volume": 0.846, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 3745.36, "high": 3775.0, "low": 3745.36, "close": 3756.99, "volume": 12.5928, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 3759.33, "high": 3760.23, "low": 3750.17, "close": 3758.16, "volume": 0.2106, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 3759.1, "high": 3778.28, "low": 3752.48, "close": 3768.22, "volume": 2.473, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 3762.95, "high": 3762.95, "low": 3732.21, "close": 3741.69, "volume": 4.5706, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 3733.83, "high": 3747.42, "low": 3727.48, "close": 3747.42, "volume": 22.0213, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 3743.02, "high": 3748.56, "low": 3743.02, "close": 3743.29, "volume": 1.0884, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 3743.16, "high": 3748.3, "low": 3727.45, "close": 3727.51, "volume": 0.4488, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 3726.94, "high": 3737.7, "low": 3717.49, "close": 3737.7, "volume": 1.2702, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 3735.29, "high": 3735.7, "low": 3719.73, "close": 3726.96, "volume": 6.4171, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 3726.98, "high": 3732.3, "low": 3720.92, "close": 3726.7, "volume": 1.7512, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 3722.68, "high": 3751.04, "low": 3712.94, "close": 3744.2, "volume": 5.2119, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 3746.21, "high": 3751.58, "low": 3738.83, "close": 3751.48, "volume": 5.5339, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 3743.64, "high": 3750.2, "low": 3737.67, "close": 3745.81, "volume": 5.653, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 3738.07, "high": 3757.53, "low": 3737.24, "close": 3757.53, "volume": 1.442, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 3755.84, "high": 3788.86, "low": 3741.29, "close": 3747.46, "volume": 21.1726, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 3750.45, "high": 3757.31, "low": 3739.2, "close": 3740.65, "volume": 2.7105, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 3740.7, "high": 3753.66, "low": 3731.68, "close": 3753.66, "volume": 4.7899, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 3756.12, "high": 3769.93, "low": 3750.59, "close": 3760.0, "volume": 2.6458, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 3757.66, "high": 3787.04, "low": 3755.35, "close": 3785.85, "volume": 14.9892, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 3784.4, "high": 3787.0, "low": 3772.67, "close": 3774.69, "volume": 4.4233, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 3775.86, "high": 3790.0, "low": 3770.99, "close": 3789.9, "volume": 5.3285, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 3790.0, "high": 3805.45, "low": 3783.1, "close": 3793.15, "volume": 13.6659, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 3792.29, "high": 3792.29, "low": 3765.6, "close": 3774.07, "volume": 1.1899, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 3773.12, "high": 3776.93, "low": 3765.0, "close": 3767.92, "volume": 2.2119, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 3769.96, "high": 3771.82, "low": 3767.77, "close": 3771.82, "volume": 0.1406, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 3766.52, "high": 3771.7, "low": 3752.95, "close": 3762.99, "volume": 6.7697, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 3768.45, "high": 3836.06, "low": 3768.45, "close": 3817.86, "volume": 18.9207, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 3819.38, "high": 3831.59, "low": 3805.75, "close": 3813.97, "volume": 2.5244, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 3816.57, "high": 3831.19, "low": 3806.91, "close": 3828.42, "volume": 1.5815, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 3825.31, "high": 3826.35, "low": 3808.48, "close": 3808.48, "volume": 0.9713, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 3813.36, "high": 3820.68, "low": 3793.51, "close": 3811.27, "volume": 11.98, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 3810.74, "high": 3821.25, "low": 3798.66, "close": 3821.25, "volume": 11.9903, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 3822.11, "high": 3848.49, "low": 3812.86, "close": 3817.84, "volume": 19.6623, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 3817.62, "high": 3840.87, "low": 3810.23, "close": 3840.87, "volume": 18.7943, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 3840.0, "high": 3866.64, "low": 3834.83, "close": 3850.66, "volume": 30.413, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 3848.89, "high": 3849.1, "low": 3825.45, "close": 3825.45, "volume": 16.7462, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 3829.91, "high": 3842.32, "low": 3819.28, "close": 3824.44, "volume": 2.016, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 3824.23, "high": 3835.71, "low": 3816.35, "close": 3833.81, "volume": 1.2042, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 3836.9, "high": 3874.41, "low": 3836.9, "close": 3863.23, "volume": 30.2842, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 3859.65, "high": 3875.0, "low": 3840.94, "close": 3873.34, "volume": 18.5006, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 3873.95, "high": 3882.35, "low": 3857.69, "close": 3872.73, "volume": 20.0164, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 3863.6, "high": 3863.78, "low": 3849.23, "close": 3851.11, "volume": 3.3673, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 3849.12, "high": 3901.97, "low": 3844.36, "close": 3886.79, "volume": 30.4748, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 3888.02, "high": 3891.19, "low": 3870.7, "close": 3879.08, "volume": 9.1224, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 3875.5, "high": 3901.9, "low": 3869.7, "close": 3898.22, "volume": 19.7348, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 3900.83, "high": 3937.99, "low": 3900.83, "close": 3930.12, "volume": 28.9985, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 3931.0, "high": 3934.51, "low": 3912.09, "close": 3917.12, "volume": 38.472, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 3913.99, "high": 3913.99, "low": 3878.16, "close": 3892.9, "volume": 11.2772, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 3886.63, "high": 3899.69, "low": 3886.63, "close": 3890.43, "volume": 2.4985, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 3889.88, "high": 3895.64, "low": 3873.24, "close": 3895.0, "volume": 14.2492, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 3894.18, "high": 3895.21, "low": 3882.0, "close": 3889.39, "volume": 0.2995, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 3887.75, "high": 3889.39, "low": 3859.03, "close": 3876.0, "volume": 21.5392, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 3881.14, "high": 3888.92, "low": 3871.94, "close": 3871.94, "volume": 1.5877, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 3868.78, "high": 3872.47, "low": 3829.49, "close": 3843.94, "volume": 45.0891, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 3843.11, "high": 3849.01, "low": 3775.67, "close": 3785.85, "volume": 79.2153, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 3780.38, "high": 3819.56, "low": 3780.38, "close": 3807.14, "volume": 13.601, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 3805.29, "high": 3823.4, "low": 3796.41, "close": 3808.48, "volume": 5.6323, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 3804.24, "high": 3809.49, "low": 3781.27, "close": 3786.87, "volume": 5.3042, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 3782.53, "high": 3790.8, "low": 3756.01, "close": 3782.42, "volume": 9.6021, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 3781.65, "high": 3805.78, "low": 3767.56, "close": 3794.87, "volume": 17.6881, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 3799.24, "high": 3800.02, "low": 3765.35, "close": 3791.4, "volume": 2.2733, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 3790.23, "high": 3800.99, "low": 3779.41, "close": 3798.93, "volume": 1.0172, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 3796.83, "high": 3803.0, "low": 3768.66, "close": 3785.38, "volume": 0.2702, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 3789.84, "high": 3799.18, "low": 3775.32, "close": 3794.79, "volume": 3.8447, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 3799.24, "high": 3818.8, "low": 3748.62, "close": 3782.0, "volume": 57.7035, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 3778.18, "high": 3797.8, "low": 3760.05, "close": 3760.05, "volume": 4.5639, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 3761.41, "high": 3771.59, "low": 3733.79, "close": 3749.31, "volume": 14.8489, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 3761.0, "high": 3796.03, "low": 3761.0, "close": 3796.03, "volume": 9.0509, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 3793.1, "high": 3801.84, "low": 3778.23, "close": 3779.87, "volume": 0.9751, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 3780.82, "high": 3804.7, "low": 3776.7, "close": 3804.7, "volume": 0.3904, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 3806.38, "high": 3832.01, "low": 3804.67, "close": 3832.01, "volume": 6.5642, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 3831.81, "high": 3877.62, "low": 3831.81, "close": 3877.6, "volume": 17.918, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 3877.57, "high": 3882.7, "low": 3867.16, "close": 3874.94, "volume": 7.3029, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 3876.71, "high": 3876.71, "low": 3864.02, "close": 3873.92, "volume": 3.383, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 3875.37, "high": 3875.37, "low": 3829.31, "close": 3829.31, "volume": 3.5779, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 3826.61, "high": 3831.87, "low": 3814.12, "close": 3822.0, "volume": 9.7116, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 3827.02, "high": 3858.52, "low": 3827.02, "close": 3857.43, "volume": 5.0377, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 3855.84, "high": 3872.0, "low": 3835.13, "close": 3835.53, "volume": 22.3544, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 3839.13, "high": 3839.13, "low": 3773.08, "close": 3778.38, "volume": 42.4551, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 3778.38, "high": 3778.38, "low": 3751.23, "close": 3763.75, "volume": 54.5852, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 3763.77, "high": 3769.57, "low": 3719.5, "close": 3747.59, "volume": 20.3876, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 3752.54, "high": 3790.0, "low": 3749.78, "close": 3768.59, "volume": 16.2161, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 3771.44, "high": 3776.4, "low": 3744.36, "close": 3767.1, "volume": 20.1553, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 3769.05, "high": 3791.5, "low": 3759.37, "close": 3769.86, "volume": 6.2561, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 3760.6, "high": 3780.58, "low": 3744.43, "close": 3760.08, "volume": 3.8319, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 3765.89, "high": 3783.64, "low": 3759.35, "close": 3783.64, "volume": 1.0795, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 3783.64, "high": 3793.71, "low": 3762.93, "close": 3793.71, "volume": 2.9011, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 3793.31, "high": 3797.52, "low": 3784.86, "close": 3794.85, "volume": 24.0373, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 3794.68, "high": 3794.68, "low": 3755.71, "close": 3775.25, "volume": 27.4877, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 3775.24, "high": 3808.92, "low": 3764.14, "close": 3791.13, "volume": 6.2558, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 3794.42, "high": 3819.98, "low": 3783.67, "close": 3817.66, "volume": 9.0733, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 3813.28, "high": 3826.13, "low": 3809.1, "close": 3821.65, "volume": 3.6245, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 3815.11, "high": 3826.94, "low": 3801.36, "close": 3807.0, "volume": 16.3372, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 3814.58, "high": 3814.58, "low": 3788.86, "close": 3812.35, "volume": 3.528, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 3810.9, "high": 3827.44, "low": 3807.71, "close": 3826.41, "volume": 17.3983, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 3826.09, "high": 3831.19, "low": 3804.69, "close": 3804.69, "volume": 4.1051, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 3814.03, "high": 3823.53, "low": 3799.98, "close": 3819.29, "volume": 4.6822, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 3812.11, "high": 3814.74, "low": 3778.49, "close": 3787.04, "volume": 14.3285, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 3787.88, "high": 3802.44, "low": 3772.02, "close": 3772.02, "volume": 0.3857, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 3778.74, "high": 3785.27, "low": 3747.0, "close": 3758.69, "volume": 22.2086, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 3760.06, "high": 3786.67, "low": 3751.71, "close": 3778.56, "volume": 34.2052, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 3773.32, "high": 3783.39, "low": 3756.1, "close": 3764.48, "volume": 4.1992, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 3773.64, "high": 3829.49, "low": 3772.61, "close": 3817.26, "volume": 11.454, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 3817.61, "high": 3818.05, "low": 3781.43, "close": 3801.42, "volume": 3.7043, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 3800.11, "high": 3814.77, "low": 3781.77, "close": 3788.65, "volume": 19.1338, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 3801.39, "high": 3814.77, "low": 3795.73, "close": 3810.75, "volume": 2.9611, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 3811.86, "high": 3818.08, "low": 3737.55, "close": 3737.55, "volume": 14.9065, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 3737.09, "high": 3772.67, "low": 3686.64, "close": 3760.27, "volume": 26.4674, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 3764.31, "high": 3786.27, "low": 3758.38, "close": 3771.19, "volume": 5.6242, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 3778.68, "high": 3778.68, "low": 3742.65, "close": 3761.89, "volume": 38.5735, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 3764.7, "high": 3770.48, "low": 3754.64, "close": 3763.44, "volume": 4.6062, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 3768.29, "high": 3811.43, "low": 3768.29, "close": 3810.03, "volume": 9.0967, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 3809.36, "high": 3848.0, "low": 3801.91, "close": 3840.41, "volume": 14.7318, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 3841.8, "high": 3845.95, "low": 3832.72, "close": 3832.72, "volume": 1.3787, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 3835.61, "high": 3861.76, "low": 3823.2, "close": 3856.69, "volume": 27.7669, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 3860.03, "high": 3864.38, "low": 3856.52, "close": 3862.78, "volume": 2.0134, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 3862.78, "high": 3868.99, "low": 3852.48, "close": 3868.99, "volume": 23.8824, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 3868.87, "high": 3868.87, "low": 3854.6, "close": 3859.45, "volume": 3.3135, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 3855.63, "high": 3875.0, "low": 3854.05, "close": 3875.0, "volume": 12.2719, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 3873.97, "high": 3873.97, "low": 3857.91, "close": 3863.0, "volume": 0.3659, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 3861.35, "high": 3869.65, "low": 3857.52, "close": 3868.11, "volume": 0.5822, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 3862.48, "high": 3862.48, "low": 3859.34, "close": 3862.0, "volume": 3.2621, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 3862.0, "high": 3862.57, "low": 3856.0, "close": 3856.0, "volume": 1.77, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 3853.28, "high": 3853.28, "low": 3828.6, "close": 3830.42, "volume": 16.9486, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 3840.04, "high": 3844.9, "low": 3823.71, "close": 3836.94, "volume": 10.0339, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 3830.74, "high": 3830.74, "low": 3788.87, "close": 3809.15, "volume": 22.7527, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 3805.85, "high": 3805.85, "low": 3767.67, "close": 3768.45, "volume": 15.7001, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 3770.85, "high": 3796.03, "low": 3765.06, "close": 3786.42, "volume": 18.5406, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 3790.96, "high": 3817.37, "low": 3784.02, "close": 3806.35, "volume": 24.8182, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 3801.34, "high": 3801.34, "low": 3770.63, "close": 3770.63, "volume": 5.8205, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 3775.18, "high": 3788.92, "low": 3752.71, "close": 3777.34, "volume": 24.0728, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 3779.23, "high": 3781.92, "low": 3739.2, "close": 3742.57, "volume": 4.2926, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 3737.91, "high": 3745.85, "low": 3720.0, "close": 3739.96, "volume": 5.7388, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 3735.87, "high": 3756.1, "low": 3713.42, "close": 3727.41, "volume": 17.5617, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 3717.81, "high": 3724.53, "low": 3704.98, "close": 3708.02, "volume": 3.7499, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 3711.4, "high": 3726.16, "low": 3688.61, "close": 3694.59, "volume": 8.2724, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 3695.04, "high": 3699.99, "low": 3620.35, "close": 3684.4, "volume": 21.5157, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 3685.51, "high": 3694.05, "low": 3652.81, "close": 3692.53, "volume": 24.9765, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 3690.02, "high": 3721.59, "low": 3685.54, "close": 3717.0, "volume": 4.2185, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 3714.81, "high": 3722.22, "low": 3703.95, "close": 3703.95, "volume": 6.9921, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 3706.86, "high": 3706.86, "low": 3682.38, "close": 3684.78, "volume": 1.6464, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 3677.94, "high": 3690.12, "low": 3668.12, "close": 3678.42, "volume": 10.5603, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 3670.96, "high": 3676.56, "low": 3644.24, "close": 3664.66, "volume": 28.8743, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 3657.18, "high": 3662.37, "low": 3625.13, "close": 3647.04, "volume": 10.4915, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 3645.14, "high": 3646.12, "low": 3588.66, "close": 3613.2, "volume": 10.5005, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 3610.16, "high": 3636.95, "low": 3610.16, "close": 3628.91, "volume": 8.4548, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 3617.19, "high": 3632.74, "low": 3612.08, "close": 3617.51, "volume": 2.7697, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 3608.8, "high": 3644.48, "low": 3608.8, "close": 3644.48, "volume": 14.6076, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 3644.42, "high": 3672.77, "low": 3634.2, "close": 3668.74, "volume": 11.7924, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 3664.43, "high": 3673.41, "low": 3580.25, "close": 3603.69, "volume": 24.0509, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 3592.04, "high": 3653.45, "low": 3568.71, "close": 3631.79, "volume": 22.5162, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 3632.85, "high": 3632.85, "low": 3586.2, "close": 3619.56, "volume": 47.0712, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 3614.17, "high": 3633.21, "low": 3579.56, "close": 3583.11, "volume": 15.8261, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 3588.67, "high": 3596.66, "low": 3566.91, "close": 3568.33, "volume": 3.0723, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 3570.77, "high": 3583.28, "low": 3540.0, "close": 3553.35, "volume": 34.5769, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 3557.02, "high": 3562.86, "low": 3515.26, "close": 3520.01, "volume": 34.3315, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 3519.59, "high": 3541.05, "low": 3493.51, "close": 3541.05, "volume": 55.9834, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 3541.63, "high": 3552.22, "low": 3535.13, "close": 3535.13, "volume": 1.9632, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 3534.78, "high": 3539.45, "low": 3434.26, "close": 3469.59, "volume": 29.6982, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 3465.11, "high": 3491.19, "low": 3451.86, "close": 3491.19, "volume": 2.7421, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 3491.88, "high": 3512.53, "low": 3481.11, "close": 3512.53, "volume": 1.8376, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 3513.9, "high": 3522.12, "low": 3501.59, "close": 3516.51, "volume": 24.1211, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 3520.25, "high": 3526.36, "low": 3514.0, "close": 3519.26, "volume": 48.4255, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 3526.14, "high": 3530.34, "low": 3520.82, "close": 3520.82, "volume": 0.9017, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 3530.2, "high": 3533.59, "low": 3519.29, "close": 3532.48, "volume": 5.2703, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 3533.59, "high": 3537.35, "low": 3516.69, "close": 3518.71, "volume": 6.0413, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 3516.17, "high": 3516.17, "low": 3458.5, "close": 3481.05, "volume": 2.3209, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 3479.66, "high": 3519.89, "low": 3472.75, "close": 3519.89, "volume": 0.746, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 3519.92, "high": 3522.28, "low": 3491.19, "close": 3493.27, "volume": 8.1569, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 3490.81, "high": 3506.53, "low": 3485.51, "close": 3497.47, "volume": 0.2914, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 3485.16, "high": 3494.33, "low": 3478.05, "close": 3494.33, "volume": 0.4728, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 3494.07, "high": 3515.44, "low": 3487.64, "close": 3509.87, "volume": 1.3617, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 3506.27, "high": 3516.15, "low": 3498.0, "close": 3510.77, "volume": 13.1384, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 3506.55, "high": 3515.79, "low": 3496.44, "close": 3513.57, "volume": 0.8826, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 3510.07, "high": 3515.81, "low": 3469.55, "close": 3480.93, "volume": 16.8539, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 3480.93, "high": 3490.4, "low": 3453.58, "close": 3458.65, "volume": 25.519, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 3457.35, "high": 3473.86, "low": 3435.72, "close": 3470.76, "volume": 30.3914, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 3475.62, "high": 3479.94, "low": 3416.12, "close": 3424.72, "volume": 22.0085, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 3426.0, "high": 3437.31, "low": 3374.9, "close": 3384.18, "volume": 34.1534, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 3384.86, "high": 3423.88, "low": 3383.04, "close": 3387.68, "volume": 10.3643, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 3386.33, "high": 3421.23, "low": 3382.53, "close": 3420.89, "volume": 7.746, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 3422.43, "high": 3437.79, "low": 3408.54, "close": 3411.09, "volume": 7.2408, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 3419.08, "high": 3424.46, "low": 3390.33, "close": 3412.58, "volume": 25.9615, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 3411.0, "high": 3415.1, "low": 3370.75, "close": 3394.85, "volume": 5.5373, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 3403.59, "high": 3409.84, "low": 3358.03, "close": 3409.84, "volume": 3.5388, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 3409.68, "high": 3421.23, "low": 3403.55, "close": 3418.73, "volume": 13.4036, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 3417.84, "high": 3444.99, "low": 3417.84, "close": 3444.99, "volume": 14.9655, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 3443.64, "high": 3449.35, "low": 3440.71, "close": 3445.74, "volume": 14.0036, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 3443.28, "high": 3448.52, "low": 3436.73, "close": 3443.18, "volume": 10.756, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 3443.53, "high": 3454.41, "low": 3443.53, "close": 3444.44, "volume": 5.0342, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 3447.59, "high": 3447.59, "low": 3436.48, "close": 3438.4, "volume": 2.9899, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 3449.18, "high": 3457.46, "low": 3447.42, "close": 3453.27, "volume": 0.174, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 3459.12, "high": 3466.7, "low": 3454.88, "close": 3465.03, "volume": 0.2443, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 3459.35, "high": 3466.87, "low": 3459.35, "close": 3466.64, "volume": 0.6807, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 3466.92, "high": 3485.85, "low": 3466.92, "close": 3485.75, "volume": 6.8097, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 3486.25, "high": 3514.03, "low": 3486.25, "close": 3488.2, "volume": 18.5356, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 3486.46, "high": 3501.54, "low": 3478.05, "close": 3501.54, "volume": 0.1537, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 3490.35, "high": 3500.59, "low": 3487.33, "close": 3494.7, "volume": 6.8752, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 3497.47, "high": 3498.78, "low": 3467.53, "close": 3473.14, "volume": 10.0615, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 3473.14, "high": 3477.18, "low": 3458.5, "close": 3477.18, "volume": 7.9245, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 3473.7, "high": 3494.78, "low": 3471.06, "close": 3493.57, "volume": 1.5343, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 3494.45, "high": 3501.0, "low": 3486.71, "close": 3489.57, "volume": 24.8434, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 3483.25, "high": 3500.65, "low": 3483.25, "close": 3498.75, "volume": 0.755, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 3496.49, "high": 3513.48, "low": 3491.84, "close": 3494.83, "volume": 1.7908, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 3500.3, "high": 3500.3, "low": 3485.91, "close": 3497.52, "volume": 0.7609, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 3494.54, "high": 3506.88, "low": 3494.54, "close": 3501.32, "volume": 0.6389, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 3510.49, "high": 3515.74, "low": 3486.12, "close": 3503.67, "volume": 1.4429, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 3505.8, "high": 3518.85, "low": 3495.35, "close": 3499.5, "volume": 2.201, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 3496.28, "high": 3549.69, "low": 3493.99, "close": 3545.01, "volume": 7.3223, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 3543.5, "high": 3555.0, "low": 3537.03, "close": 3537.1, "volume": 16.1066, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 3541.96, "high": 3571.66, "low": 3524.4, "close": 3571.66, "volume": 5.1321, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 3571.66, "high": 3575.24, "low": 3555.92, "close": 3558.42, "volume": 16.5469, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 3563.95, "high": 3565.94, "low": 3537.63, "close": 3538.85, "volume": 2.8355, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 3538.73, "high": 3541.67, "low": 3525.14, "close": 3535.8, "volume": 1.9363, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 3534.54, "high": 3538.67, "low": 3524.06, "close": 3538.67, "volume": 0.8211, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 3540.52, "high": 3553.94, "low": 3538.79, "close": 3552.51, "volume": 0.0819, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 3553.07, "high": 3562.55, "low": 3542.73, "close": 3552.25, "volume": 0.4776, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 3554.38, "high": 3562.51, "low": 3550.33, "close": 3550.48, "volume": 0.329, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 3549.04, "high": 3573.62, "low": 3549.04, "close": 3557.22, "volume": 0.9225, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 3554.02, "high": 3563.78, "low": 3552.12, "close": 3558.71, "volume": 2.5017, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 3553.93, "high": 3569.57, "low": 3553.93, "close": 3569.57, "volume": 2.1047, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 3573.97, "high": 3618.91, "low": 3568.14, "close": 3617.54, "volume": 13.3511, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 3619.55, "high": 3661.7, "low": 3587.25, "close": 3636.24, "volume": 35.1032, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 3636.24, "high": 3654.01, "low": 3636.24, "close": 3649.78, "volume": 3.4476, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 3651.06, "high": 3695.0, "low": 3646.97, "close": 3685.0, "volume": 44.4461, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 3689.25, "high": 3718.92, "low": 3677.96, "close": 3682.9, "volume": 21.6266, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 3685.98, "high": 3693.85, "low": 3672.86, "close": 3672.86, "volume": 18.6669, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 3676.06, "high": 3689.15, "low": 3668.54, "close": 3668.54, "volume": 7.3623, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 3667.82, "high": 3709.24, "low": 3663.41, "close": 3700.78, "volume": 3.0489, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 3701.96, "high": 3728.31, "low": 3701.95, "close": 3709.38, "volume": 48.6327, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 3719.36, "high": 3735.83, "low": 3715.4, "close": 3735.83, "volume": 2.0692, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 3731.05, "high": 3731.05, "low": 3711.22, "close": 3723.12, "volume": 4.3511, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 3723.13, "high": 3723.13, "low": 3696.08, "close": 3697.48, "volume": 8.1515, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 3696.03, "high": 3707.66, "low": 3681.98, "close": 3681.98, "volume": 6.7702, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 3683.6, "high": 3686.82, "low": 3673.0, "close": 3674.34, "volume": 33.1347, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 3676.9, "high": 3679.85, "low": 3650.0, "close": 3654.43, "volume": 20.5116, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 3650.06, "high": 3664.24, "low": 3645.22, "close": 3652.94, "volume": 18.3002, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 3653.9, "high": 3668.4, "low": 3653.84, "close": 3666.63, "volume": 1.5447, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 3664.85, "high": 3678.79, "low": 3637.57, "close": 3645.22, "volume": 3.9554, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 3641.79, "high": 3657.75, "low": 3604.41, "close": 3614.66, "volume": 8.3552, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 3614.75, "high": 3636.18, "low": 3611.02, "close": 3626.82, "volume": 0.8281, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 3635.79, "high": 3665.69, "low": 3635.79, "close": 3658.33, "volume": 0.7437, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 3658.86, "high": 3693.71, "low": 3658.24, "close": 3686.85, "volume": 1.3244, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 3678.42, "high": 3683.68, "low": 3663.41, "close": 3665.58, "volume": 0.6486, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 3673.22, "high": 3678.83, "low": 3613.13, "close": 3633.52, "volume": 8.9738, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 3629.71, "high": 3656.12, "low": 3619.72, "close": 3652.76, "volume": 16.7756, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 3638.31, "high": 3640.31, "low": 3563.94, "close": 3575.35, "volume": 42.6272, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 3571.32, "high": 3596.25, "low": 3558.67, "close": 3569.68, "volume": 3.0549, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 3572.97, "high": 3591.17, "low": 3565.74, "close": 3576.36, "volume": 1.0955, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 3583.38, "high": 3607.0, "low": 3580.31, "close": 3603.99, "volume": 4.6798, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 3598.52, "high": 3607.72, "low": 3568.98, "close": 3585.1, "volume": 2.6172, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 3585.15, "high": 3594.48, "low": 3561.84, "close": 3577.85, "volume": 4.7321, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 3575.56, "high": 3594.36, "low": 3575.44, "close": 3579.48, "volume": 0.8922, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 3578.7, "high": 3593.44, "low": 3576.55, "close": 3577.39, "volume": 2.5674, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 3570.02, "high": 3596.66, "low": 3548.34, "close": 3595.67, "volume": 5.3247, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 3597.1, "high": 3621.82, "low": 3597.1, "close": 3613.2, "volume": 3.1117, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 3618.1, "high": 3621.42, "low": 3570.01, "close": 3578.43, "volume": 6.4883, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 3580.03, "high": 3589.58, "low": 3564.19, "close": 3585.08, "volume": 4.1344, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 3590.61, "high": 3593.21, "low": 3577.83, "close": 3591.5, "volume": 0.9233, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 3593.08, "high": 3593.08, "low": 3571.26, "close": 3585.83, "volume": 16.3695, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 3579.81, "high": 3579.81, "low": 3574.82, "close": 3576.78, "volume": 0.3591, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 3576.27, "high": 3659.16, "low": 3576.27, "close": 3640.58, "volume": 14.4747, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 3635.81, "high": 3643.74, "low": 3618.95, "close": 3638.08, "volume": 0.8325, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 3633.05, "high": 3650.09, "low": 3624.84, "close": 3631.55, "volume": 0.7554, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 3640.72, "high": 3640.72, "low": 3612.52, "close": 3617.5, "volume": 0.5306, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 3625.14, "high": 3640.1, "low": 3618.49, "close": 3631.11, "volume": 4.3788, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 3627.63, "high": 3629.28, "low": 3613.0, "close": 3613.0, "volume": 4.0743, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 3620.79, "high": 3625.0, "low": 3612.52, "close": 3616.35, "volume": 0.8555, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 3619.47, "high": 3624.16, "low": 3582.59, "close": 3582.59, "volume": 15.9988, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 3587.1, "high": 3600.0, "low": 3577.03, "close": 3594.41, "volume": 13.3622, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 3599.57, "high": 3635.35, "low": 3590.97, "close": 3635.35, "volume": 7.0458, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 3627.7, "high": 3665.11, "low": 3623.36, "close": 3665.11, "volume": 26.1717, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 3660.4, "high": 3671.47, "low": 3640.11, "close": 3649.0, "volume": 9.3347, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 3650.8, "high": 3681.12, "low": 3640.1, "close": 3681.05, "volume": 11.3232, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 3681.05, "high": 3697.11, "low": 3672.52, "close": 3679.42, "volume": 8.9971, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 3679.04, "high": 3683.94, "low": 3670.39, "close": 3682.0, "volume": 10.2931, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 3679.76, "high": 3679.76, "low": 3670.32, "close": 3675.6, "volume": 4.1193, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 3680.0, "high": 3682.48, "low": 3646.18, "close": 3666.84, "volume": 4.9744, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 3666.84, "high": 3682.51, "low": 3666.84, "close": 3682.47, "volume": 0.5884, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 3683.18, "high": 3684.36, "low": 3674.63, "close": 3684.14, "volume": 3.586, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 3683.94, "high": 3683.94, "low": 3662.83, "close": 3675.7, "volume": 2.3106, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 3678.36, "high": 3713.31, "low": 3668.54, "close": 3668.54, "volume": 9.3102, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 3670.4, "high": 3677.16, "low": 3653.46, "close": 3659.9, "volume": 2.6784, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 3665.35, "high": 3665.35, "low": 3649.67, "close": 3658.51, "volume": 2.4627, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 3658.32, "high": 3671.62, "low": 3655.29, "close": 3665.17, "volume": 4.254, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 3665.72, "high": 3687.59, "low": 3660.57, "close": 3687.59, "volume": 1.2866, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 3689.5, "high": 3710.01, "low": 3687.26, "close": 3691.62, "volume": 6.0227, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 3689.12, "high": 3706.71, "low": 3689.12, "close": 3691.35, "volume": 0.2619, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 3703.26, "high": 3725.79, "low": 3703.26, "close": 3715.35, "volume": 4.4695, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 3725.51, "high": 3731.05, "low": 3713.67, "close": 3727.63, "volume": 0.2551, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 3731.05, "high": 3824.91, "low": 3731.05, "close": 3817.66, "volume": 58.348, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 3813.58, "high": 3839.69, "low": 3803.47, "close": 3828.75, "volume": 26.7736, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 3828.75, "high": 3846.77, "low": 3823.92, "close": 3843.16, "volume": 38.9169, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 3844.91, "high": 3861.99, "low": 3828.0, "close": 3844.62, "volume": 90.0261, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 3845.57, "high": 3858.79, "low": 3806.86, "close": 3812.5, "volume": 25.8259, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 3813.26, "high": 3839.63, "low": 3813.25, "close": 3839.63, "volume": 7.6548, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 3838.82, "high": 3839.87, "low": 3783.64, "close": 3814.77, "volume": 7.775, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 3818.06, "high": 3831.19, "low": 3803.44, "close": 3821.72, "volume": 3.3511, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 3822.99, "high": 3830.96, "low": 3814.0, "close": 3820.0, "volume": 5.1365, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 3820.6, "high": 3873.86, "low": 3818.22, "close": 3851.75, "volume": 12.7973, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 3869.52, "high": 3876.23, "low": 3849.94, "close": 3863.74, "volume": 1.1394, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 3864.77, "high": 3881.36, "low": 3856.0, "close": 3874.56, "volume": 5.7135, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 3866.36, "high": 3922.93, "low": 3866.36, "close": 3910.52, "volume": 129.5384, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 3911.01, "high": 3920.08, "low": 3890.56, "close": 3916.68, "volume": 48.9594, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 3916.58, "high": 3932.91, "low": 3882.89, "close": 3907.25, "volume": 30.1889, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 3905.25, "high": 3916.36, "low": 3882.25, "close": 3882.25, "volume": 5.5114, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 3883.1, "high": 3904.57, "low": 3881.13, "close": 3894.21, "volume": 10.6838, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 3900.45, "high": 3964.51, "low": 3893.8, "close": 3935.48, "volume": 92.6695, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 3941.3, "high": 3941.3, "low": 3917.94, "close": 3919.68, "volume": 6.5071, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 3921.54, "high": 3921.55, "low": 3897.07, "close": 3903.62, "volume": 6.0531, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 3896.82, "high": 3919.98, "low": 3896.66, "close": 3905.43, "volume": 3.2928, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 3915.37, "high": 3923.81, "low": 3905.95, "close": 3908.05, "volume": 0.4159, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 3921.51, "high": 3925.97, "low": 3888.24, "close": 3892.56, "volume": 3.0278, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 3897.41, "high": 3903.97, "low": 3886.86, "close": 3900.7, "volume": 0.5535, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 3900.68, "high": 3906.85, "low": 3886.28, "close": 3893.85, "volume": 1.41, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 3899.91, "high": 3916.15, "low": 3897.87, "close": 3916.14, "volume": 2.0647, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 3916.15, "high": 3916.15, "low": 3890.4, "close": 3895.27, "volume": 4.4988, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 3892.48, "high": 4000.0, "low": 3892.47, "close": 3999.87, "volume": 83.2826, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 3993.87, "high": 4002.37, "low": 3945.21, "close": 3982.14, "volume": 32.8151, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 3972.83, "high": 3986.51, "low": 3929.12, "close": 3950.89, "volume": 17.9785, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 3955.81, "high": 3974.95, "low": 3953.29, "close": 3967.4, "volume": 19.7142, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 3975.0, "high": 4032.43, "low": 3964.91, "close": 4032.43, "volume": 129.8088, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 4018.29, "high": 4053.36, "low": 4018.27, "close": 4042.84, "volume": 64.0753, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 4043.29, "high": 4061.98, "low": 4032.29, "close": 4057.38, "volume": 30.2185, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 4062.01, "high": 4067.02, "low": 4046.06, "close": 4046.87, "volume": 11.9324, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 4049.22, "high": 4059.77, "low": 4040.0, "close": 4041.05, "volume": 5.5969, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 4040.02, "high": 4040.02, "low": 4020.38, "close": 4029.55, "volume": 12.5061, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 4028.46, "high": 4034.08, "low": 4008.63, "close": 4008.63, "volume": 8.1546, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 4015.14, "high": 4028.72, "low": 4007.61, "close": 4012.82, "volume": 15.0459, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 4012.1, "high": 4038.03, "low": 4012.1, "close": 4034.67, "volume": 6.2071, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 4033.78, "high": 4041.99, "low": 4023.38, "close": 4034.18, "volume": 13.8615, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 4037.35, "high": 4052.62, "low": 4029.48, "close": 4052.39, "volume": 5.1186, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 4046.85, "high": 4095.68, "low": 4046.49, "close": 4075.04, "volume": 44.6877, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 4071.74, "high": 4194.98, "low": 4071.74, "close": 4182.51, "volume": 94.5734, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 4182.41, "high": 4182.41, "low": 4145.28, "close": 4160.05, "volume": 22.1281, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 4162.95, "high": 4179.13, "low": 4152.44, "close": 4173.5, "volume": 11.2906, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 4169.0, "high": 4197.85, "low": 4167.45, "close": 4182.81, "volume": 7.53636, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 4175.35, "high": 4233.12, "low": 4175.35, "close": 4214.99, "volume": 50.57524, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 4216.0, "high": 4242.0, "low": 4212.81, "close": 4212.81, "volume": 46.3262, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 4219.76, "high": 4219.76, "low": 4186.78, "close": 4186.78, "volume": 4.9199, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 4194.03, "high": 4205.13, "low": 4183.22, "close": 4198.45, "volume": 5.2106, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 4198.45, "high": 4198.45, "low": 4167.33, "close": 4168.95, "volume": 8.3448, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 4166.47, "high": 4197.32, "low": 4154.72, "close": 4195.04, "volume": 4.5953, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 4195.06, "high": 4222.95, "low": 4175.8, "close": 4213.38, "volume": 18.4326, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 4212.74, "high": 4223.05, "low": 4204.55, "close": 4210.35, "volume": 18.604, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 4210.31, "high": 4235.67, "low": 4200.97, "close": 4226.82, "volume": 10.8878, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 4232.85, "high": 4250.0, "low": 4223.0, "close": 4243.33, "volume": 20.75051, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 4236.77, "high": 4265.59, "low": 4236.77, "close": 4255.48, "volume": 21.1457, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 4258.09, "high": 4288.39, "low": 4255.72, "close": 4284.96, "volume": 16.76082, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 4286.32, "high": 4294.66, "low": 4262.72, "close": 4276.5, "volume": 20.61054, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 4275.79, "high": 4321.38, "low": 4242.92, "close": 4268.97, "volume": 39.27182, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 4267.37, "high": 4270.58, "low": 4243.07, "close": 4268.66, "volume": 9.8804, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 4268.06, "high": 4327.68, "low": 4245.25, "close": 4305.63, "volume": 22.4657, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 4306.01, "high": 4321.35, "low": 4290.55, "close": 4304.39, "volume": 18.2151, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 4306.58, "high": 4306.58, "low": 4246.32, "close": 4251.34, "volume": 18.0721, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 4251.1, "high": 4257.09, "low": 4205.39, "close": 4246.1, "volume": 31.1805, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 4245.5, "high": 4264.26, "low": 4225.77, "close": 4254.45, "volume": 14.9863, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 4253.47, "high": 4253.47, "low": 4215.0, "close": 4215.0, "volume": 57.8068, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 4215.07, "high": 4234.03, "low": 4205.38, "close": 4229.0, "volume": 12.8521, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 4221.21, "high": 4235.72, "low": 4170.77, "close": 4193.89, "volume": 16.8752, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 4185.03, "high": 4218.64, "low": 4164.36, "close": 4218.64, "volume": 7.5497, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 4215.14, "high": 4226.14, "low": 4205.13, "close": 4220.98, "volume": 0.4316, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 4221.73, "high": 4230.8, "low": 4193.55, "close": 4203.1, "volume": 0.9535, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 4203.01, "high": 4221.72, "low": 4179.28, "close": 4179.28, "volume": 8.7669, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 4192.24, "high": 4200.64, "low": 4175.8, "close": 4200.13, "volume": 52.2899, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 4191.65, "high": 4205.97, "low": 4167.37, "close": 4167.39, "volume": 7.6094, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 4172.02, "high": 4222.11, "low": 4162.57, "close": 4221.82, "volume": 12.1482, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 4220.22, "high": 4233.05, "low": 4208.3, "close": 4214.53, "volume": 31.9434, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 4214.66, "high": 4242.23, "low": 4214.66, "close": 4235.39, "volume": 10.013, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 4235.55, "high": 4245.69, "low": 4225.32, "close": 4225.32, "volume": 11.6896, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 4225.32, "high": 4236.64, "low": 4217.12, "close": 4233.19, "volume": 11.5315, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 4233.19, "high": 4255.0, "low": 4227.48, "close": 4254.54, "volume": 15.1162, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 4243.61, "high": 4252.95, "low": 4209.59, "close": 4216.03, "volume": 2.9493, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 4216.11, "high": 4220.37, "low": 4188.71, "close": 4220.37, "volume": 32.3534, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 4225.72, "high": 4245.69, "low": 4212.96, "close": 4245.69, "volume": 4.3889, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 4246.85, "high": 4254.8, "low": 4230.67, "close": 4254.57, "volume": 19.0724, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 4248.25, "high": 4284.15, "low": 4238.48, "close": 4259.61, "volume": 112.3695, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 4258.35, "high": 4299.0, "low": 4258.34, "close": 4282.35, "volume": 127.0039, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 4298.37, "high": 4315.0, "low": 4251.92, "close": 4289.0, "volume": 125.4436, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 4302.38, "high": 4304.03, "low": 4278.3, "close": 4303.89, "volume": 12.8603, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 4303.84, "high": 4330.0, "low": 4290.67, "close": 4318.86, "volume": 26.6093, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 4303.31, "high": 4317.88, "low": 4293.07, "close": 4293.07, "volume": 4.4058, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 4304.18, "high": 4306.0, "low": 4290.46, "close": 4302.41, "volume": 2.813, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 4301.66, "high": 4302.37, "low": 4268.23, "close": 4268.23, "volume": 16.7385, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 4269.8, "high": 4278.29, "low": 4254.43, "close": 4278.29, "volume": 7.094, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 4278.29, "high": 4278.29, "low": 4254.79, "close": 4254.79, "volume": 0.3296, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 4265.36, "high": 4267.28, "low": 4224.55, "close": 4233.39, "volume": 4.9005, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 4237.33, "high": 4237.33, "low": 4173.49, "close": 4191.36, "volume": 20.4169, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 4190.51, "high": 4196.56, "low": 4169.95, "close": 4172.82, "volume": 2.2465, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 4172.82, "high": 4293.69, "low": 4171.54, "close": 4277.58, "volume": 30.2981, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 4281.59, "high": 4316.62, "low": 4261.96, "close": 4269.58, "volume": 24.6713, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 4271.59, "high": 4326.53, "low": 4260.25, "close": 4326.53, "volume": 17.1542, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 4327.46, "high": 4362.88, "low": 4315.69, "close": 4317.09, "volume": 24.72729, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 4313.79, "high": 4321.4, "low": 4286.3, "close": 4297.46, "volume": 163.126, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 4299.88, "high": 4309.7, "low": 4271.16, "close": 4299.99, "volume": 178.085, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 4299.78, "high": 4308.8, "low": 4238.1, "close": 4258.25, "volume": 22.3479, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 4258.25, "high": 4261.24, "low": 4224.1, "close": 4251.96, "volume": 22.8377, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 4251.49, "high": 4256.32, "low": 4194.86, "close": 4218.44, "volume": 24.3353, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 4220.37, "high": 4222.52, "low": 4192.84, "close": 4215.33, "volume": 6.8834, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 4215.33, "high": 4233.53, "low": 4215.33, "close": 4229.51, "volume": 4.8701, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 4228.31, "high": 4279.87, "low": 4219.67, "close": 4263.0, "volume": 21.4409, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 4266.02, "high": 4290.89, "low": 4261.49, "close": 4272.2, "volume": 3.5592, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 4273.67, "high": 4309.9, "low": 4265.8, "close": 4297.64, "volume": 50.4386, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 4291.48, "high": 4303.29, "low": 4276.45, "close": 4292.78, "volume": 11.7328, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 4281.74, "high": 4319.74, "low": 4281.74, "close": 4311.99, "volume": 6.518, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 4305.44, "high": 4312.39, "low": 4263.58, "close": 4288.11, "volume": 7.8264, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 4289.17, "high": 4306.52, "low": 4276.45, "close": 4291.46, "volume": 4.0892, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 4295.98, "high": 4318.67, "low": 4295.98, "close": 4316.28, "volume": 0.7786, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 4315.44, "high": 4330.0, "low": 4299.07, "close": 4310.72, "volume": 4.7399, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 4310.72, "high": 4318.48, "low": 4286.94, "close": 4286.94, "volume": 2.1475, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 4296.16, "high": 4296.16, "low": 4276.45, "close": 4279.19, "volume": 5.7708, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 4284.46, "high": 4291.46, "low": 4259.89, "close": 4285.94, "volume": 26.0243, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 4295.68, "high": 4424.96, "low": 4283.14, "close": 4410.02, "volume": 96.27709, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 4400.72, "high": 4431.27, "low": 4357.09, "close": 4388.08, "volume": 40.8373, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 4386.41, "high": 4421.94, "low": 4374.69, "close": 4409.92, "volume": 12.6772, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 4421.96, "high": 4477.46, "low": 4407.52, "close": 4476.51, "volume": 50.07132, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 4476.49, "high": 4483.76, "low": 4444.22, "close": 4466.72, "volume": 25.597, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 4468.07, "high": 4500.0, "low": 4468.07, "close": 4497.83, "volume": 38.84083, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 4484.41, "high": 4516.03, "low": 4478.67, "close": 4480.24, "volume": 49.4851, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 4489.29, "high": 4516.04, "low": 4480.96, "close": 4515.76, "volume": 14.556, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 4515.76, "high": 4637.6, "low": 4502.01, "close": 4633.67, "volume": 88.66319, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 4614.12, "high": 4631.15, "low": 4581.95, "close": 4598.4, "volume": 51.6796, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 4587.0, "high": 4587.0, "low": 4565.21, "close": 4569.21, "volume": 28.1326, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 4586.4, "high": 4616.07, "low": 4582.59, "close": 4593.0, "volume": 22.8676, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 4586.94, "high": 4638.12, "low": 4586.9, "close": 4619.15, "volume": 22.4432, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 4615.06, "high": 4616.61, "low": 4566.98, "close": 4585.57, "volume": 27.2757, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 4581.38, "high": 4623.0, "low": 4569.74, "close": 4622.17, "volume": 28.2945, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 4622.0, "high": 4654.87, "low": 4610.95, "close": 4649.09, "volume": 31.07802, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 4649.08, "high": 4679.62, "low": 4642.84, "close": 4665.61, "volume": 14.49648, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 4668.61, "high": 4677.42, "low": 4624.43, "close": 4635.96, "volume": 14.9701, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 4627.41, "high": 4650.63, "low": 4610.89, "close": 4624.82, "volume": 4.4124, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 4618.4, "high": 4629.43, "low": 4614.49, "close": 4628.13, "volume": 3.1231, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 4621.42, "high": 4642.95, "low": 4610.89, "close": 4615.4, "volume": 16.9383, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 4626.85, "high": 4706.89, "low": 4626.85, "close": 4704.65, "volume": 30.27738, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 4704.65, "high": 4710.74, "low": 4684.37, "close": 4690.73, "volume": 15.7146, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 4692.57, "high": 4706.87, "low": 4669.87, "close": 4689.79, "volume": 6.4652, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 4690.0, "high": 4717.99, "low": 4681.26, "close": 4686.91, "volume": 12.04821, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 4686.93, "high": 4732.43, "low": 4652.14, "close": 4678.97, "volume": 40.3993, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 4658.21, "high": 4698.08, "low": 4634.53, "close": 4671.14, "volume": 25.1815, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 4669.15, "high": 4672.02, "low": 4620.25, "close": 4664.13, "volume": 20.2356, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 4664.13, "high": 4729.69, "low": 4664.13, "close": 4703.24, "volume": 40.0413, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 4707.85, "high": 4733.1, "low": 4694.53, "close": 4717.09, "volume": 14.2925, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 4719.47, "high": 4748.0, "low": 4692.31, "close": 4722.98, "volume": 18.64238, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 4722.66, "high": 4747.72, "low": 4712.58, "close": 4738.46, "volume": 24.1611, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 4747.38, "high": 4747.38, "low": 4701.12, "close": 4727.31, "volume": 26.5883, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 4714.96, "high": 4772.43, "low": 4714.96, "close": 4737.19, "volume": 40.71674, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 4717.27, "high": 4777.0, "low": 4709.33, "close": 4749.83, "volume": 22.9276, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 4748.76, "high": 4778.97, "low": 4731.12, "close": 4750.57, "volume": 30.8078, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 4749.43, "high": 4761.53, "low": 4715.2, "close": 4722.66, "volume": 44.1449, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 4721.99, "high": 4750.37, "low": 4709.63, "close": 4724.95, "volume": 40.5744, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 4721.0, "high": 4767.21, "low": 4721.0, "close": 4757.25, "volume": 37.0818, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 4751.29, "high": 4777.75, "low": 4741.17, "close": 4771.3, "volume": 21.6631, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 4765.19, "high": 4784.62, "low": 4750.92, "close": 4766.21, "volume": 6.6719, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 4755.13, "high": 4772.47, "low": 4725.53, "close": 4734.99, "volume": 14.7555, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 4729.55, "high": 4780.98, "low": 4719.8, "close": 4765.69, "volume": 12.1453, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 4778.98, "high": 4778.98, "low": 4733.82, "close": 4759.88, "volume": 2.7829, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 4752.78, "high": 4752.78, "low": 4721.0, "close": 4727.44, "volume": 10.8893, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 4721.04, "high": 4761.51, "low": 4721.04, "close": 4753.33, "volume": 0.6333, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 4754.46, "high": 4761.54, "low": 4677.79, "close": 4702.23, "volume": 34.3722, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 4706.51, "high": 4717.26, "low": 4698.0, "close": 4709.34, "volume": 12.5982, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 4707.48, "high": 4733.76, "low": 4525.72, "close": 4584.75, "volume": 73.1638, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 4569.98, "high": 4631.89, "low": 4446.97, "close": 4618.93, "volume": 213.9925, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 4600.24, "high": 4697.88, "low": 4577.05, "close": 4660.36, "volume": 37.7103, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 4679.96, "high": 4680.0, "low": 4588.97, "close": 4632.94, "volume": 28.9766, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 4631.64, "high": 4631.64, "low": 4516.53, "close": 4544.2, "volume": 92.9805, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 4554.86, "high": 4562.97, "low": 4508.56, "close": 4526.92, "volume": 16.3008, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 4527.11, "high": 4555.51, "low": 4482.49, "close": 4536.17, "volume": 36.4433, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 4536.17, "high": 4570.0, "low": 4533.53, "close": 4541.27, "volume": 8.0421, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 4538.96, "high": 4552.27, "low": 4510.0, "close": 4530.32, "volume": 22.0938, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 4531.21, "high": 4545.6, "low": 4456.0, "close": 4484.72, "volume": 28.5002, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 4484.11, "high": 4533.13, "low": 4459.31, "close": 4531.06, "volume": 6.4109, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 4531.66, "high": 4569.96, "low": 4528.0, "close": 4551.71, "volume": 11.4286, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 4536.95, "high": 4588.58, "low": 4536.95, "close": 4562.87, "volume": 33.716, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 4557.47, "high": 4605.03, "low": 4556.28, "close": 4604.36, "volume": 46.1504, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 4603.61, "high": 4635.79, "low": 4592.24, "close": 4630.14, "volume": 12.1408, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 4620.83, "high": 4639.15, "low": 4614.19, "close": 4624.44, "volume": 9.9653, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 4634.03, "high": 4636.42, "low": 4610.06, "close": 4610.44, "volume": 13.2173, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 4616.81, "high": 4623.54, "low": 4596.58, "close": 4600.03, "volume": 8.3072, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 4614.72, "high": 4649.4, "low": 4614.72, "close": 4641.18, "volume": 7.4814, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 4639.22, "high": 4647.98, "low": 4626.23, "close": 4638.16, "volume": 9.4214, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 4636.66, "high": 4663.58, "low": 4636.49, "close": 4647.35, "volume": 2.998, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 4639.13, "high": 4652.88, "low": 4613.78, "close": 4626.01, "volume": 2.423, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 4629.57, "high": 4646.15, "low": 4625.19, "close": 4644.82, "volume": 0.557, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 4645.48, "high": 4647.76, "low": 4623.03, "close": 4642.23, "volume": 1.1011, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 4637.92, "high": 4660.92, "low": 4588.99, "close": 4636.51, "volume": 8.5426, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 4623.03, "high": 4626.51, "low": 4535.67, "close": 4542.8, "volume": 22.8054, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 4535.67, "high": 4569.56, "low": 4477.8, "close": 4492.54, "volume": 41.9811, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 4494.44, "high": 4498.78, "low": 4400.0, "close": 4428.05, "volume": 37.3004, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 4425.81, "high": 4445.78, "low": 4375.0, "close": 4409.37, "volume": 54.6939, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 4411.12, "high": 4455.73, "low": 4375.17, "close": 4438.75, "volume": 29.7026, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 4434.39, "high": 4448.99, "low": 4381.96, "close": 4387.87, "volume": 17.4335, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 4393.31, "high": 4425.01, "low": 4380.0, "close": 4385.04, "volume": 35.2526, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 4380.34, "high": 4427.73, "low": 4370.93, "close": 4427.73, "volume": 15.1295, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 4426.88, "high": 4426.88, "low": 4395.36, "close": 4422.31, "volume": 23.9052, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 4427.2, "high": 4475.59, "low": 4414.84, "close": 4474.39, "volume": 11.7089, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 4476.14, "high": 4488.75, "low": 4411.7, "close": 4443.02, "volume": 18.1881, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 4437.3, "high": 4481.78, "low": 4437.3, "close": 4473.53, "volume": 9.1944, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 4468.58, "high": 4485.77, "low": 4450.61, "close": 4485.33, "volume": 65.9566, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 4479.74, "high": 4479.74, "low": 4436.06, "close": 4445.11, "volume": 2.678, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 4445.07, "high": 4455.43, "low": 4427.2, "close": 4427.2, "volume": 5.2894, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 4438.01, "high": 4455.61, "low": 4426.93, "close": 4454.02, "volume": 0.5751, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 4449.32, "high": 4451.39, "low": 4420.08, "close": 4424.44, "volume": 4.1316, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 4420.11, "high": 4431.8, "low": 4411.7, "close": 4423.66, "volume": 2.3277, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 4426.24, "high": 4461.54, "low": 4426.24, "close": 4456.61, "volume": 2.0194, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 4453.95, "high": 4453.95, "low": 4440.48, "close": 4450.82, "volume": 0.719, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 4439.08, "high": 4458.66, "low": 4395.32, "close": 4395.32, "volume": 3.0911, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 4397.8, "high": 4410.4, "low": 4375.14, "close": 4404.4, "volume": 18.4313, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 4409.14, "high": 4421.2, "low": 4388.91, "close": 4388.91, "volume": 0.3282, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 4384.33, "high": 4407.47, "low": 4371.5, "close": 4402.89, "volume": 3.3493, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 4410.47, "high": 4426.91, "low": 4383.18, "close": 4390.79, "volume": 10.1724, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 4389.05, "high": 4417.88, "low": 4385.82, "close": 4416.88, "volume": 2.3485, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 4414.85, "high": 4417.89, "low": 4391.84, "close": 4395.02, "volume": 3.1469, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 4400.24, "high": 4412.5, "low": 4398.01, "close": 4411.15, "volume": 4.0271, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 4410.11, "high": 4410.11, "low": 4393.34, "close": 4405.81, "volume": 3.8219, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 4401.24, "high": 4418.74, "low": 4401.24, "close": 4409.85, "volume": 2.4503, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 4412.19, "high": 4435.77, "low": 4412.19, "close": 4424.23, "volume": 14.0138, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 4420.0, "high": 4435.18, "low": 4414.5, "close": 4434.11, "volume": 5.2328, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 4430.46, "high": 4430.46, "low": 4408.94, "close": 4411.78, "volume": 15.5159, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 4411.3, "high": 4432.92, "low": 4406.58, "close": 4432.53, "volume": 15.4161, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 4425.3, "high": 4432.82, "low": 4409.02, "close": 4422.85, "volume": 1.0598, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 4422.84, "high": 4426.12, "low": 4409.22, "close": 4415.56, "volume": 0.8041, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 4412.94, "high": 4416.8, "low": 4397.76, "close": 4407.34, "volume": 12.6115, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 4407.38, "high": 4430.0, "low": 4400.61, "close": 4430.0, "volume": 12.0086, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 4430.0, "high": 4455.3, "low": 4427.52, "close": 4453.34, "volume": 12.6329, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 4453.49, "high": 4485.77, "low": 4453.48, "close": 4484.95, "volume": 18.2496, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 4484.95, "high": 4490.0, "low": 4471.74, "close": 4472.72, "volume": 29.3641, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 4472.72, "high": 4483.25, "low": 4458.75, "close": 4459.84, "volume": 9.6371, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 4460.71, "high": 4471.74, "low": 4445.8, "close": 4466.69, "volume": 1.9085, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 4467.73, "high": 4538.08, "low": 4459.36, "close": 4538.08, "volume": 8.8726, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 4537.71, "high": 4558.0, "low": 4529.86, "close": 4546.48, "volume": 6.2871, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 4540.52, "high": 4570.53, "low": 4529.86, "close": 4565.38, "volume": 7.2732, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 4564.87, "high": 4566.02, "low": 4548.51, "close": 4548.51, "volume": 0.7522, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 4551.7, "high": 4551.7, "low": 4534.77, "close": 4537.72, "volume": 1.6259, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 4544.62, "high": 4545.6, "low": 4520.0, "close": 4536.54, "volume": 17.1865, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 4536.43, "high": 4556.73, "low": 4532.64, "close": 4552.37, "volume": 7.5614, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 4554.96, "high": 4567.83, "low": 4547.7, "close": 4561.15, "volume": 2.6739, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 4562.34, "high": 4567.8, "low": 4506.53, "close": 4514.65, "volume": 9.2808, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 4519.04, "high": 4534.36, "low": 4505.38, "close": 4527.07, "volume": 4.6012, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 4525.57, "high": 4532.59, "low": 4428.49, "close": 4464.46, "volume": 30.6392, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 4468.07, "high": 4481.13, "low": 4449.65, "close": 4459.06, "volume": 10.9237, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 4460.14, "high": 4478.48, "low": 4456.19, "close": 4464.47, "volume": 9.8688, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 4470.84, "high": 4483.73, "low": 4467.0, "close": 4483.73, "volume": 1.4381, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 4482.48, "high": 4533.68, "low": 4481.55, "close": 4518.16, "volume": 20.1695, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 4518.16, "high": 4518.16, "low": 4470.53, "close": 4472.92, "volume": 2.4905, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 4469.11, "high": 4478.7, "low": 4440.9, "close": 4463.51, "volume": 9.5124, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 4463.88, "high": 4467.94, "low": 4389.97, "close": 4393.73, "volume": 24.2675, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 4398.51, "high": 4402.02, "low": 4301.14, "close": 4324.01, "volume": 54.4325, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 4320.83, "high": 4335.0, "low": 4283.22, "close": 4322.55, "volume": 26.2452, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 4321.59, "high": 4337.0, "low": 4304.38, "close": 4324.03, "volume": 30.0004, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 4336.94, "high": 4343.41, "low": 4263.61, "close": 4311.52, "volume": 22.7144, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 4311.55, "high": 4314.25, "low": 4233.27, "close": 4251.53, "volume": 17.7909, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 4255.58, "high": 4271.16, "low": 4242.3, "close": 4252.68, "volume": 8.3814, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 4266.85, "high": 4286.28, "low": 4257.16, "close": 4259.98, "volume": 2.7149, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 4252.12, "high": 4317.29, "low": 4227.5, "close": 4287.52, "volume": 4.4615, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 4286.95, "high": 4307.61, "low": 4259.79, "close": 4276.96, "volume": 2.7066, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 4271.94, "high": 4277.16, "low": 4256.25, "close": 4269.69, "volume": 15.0328, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 4276.58, "high": 4341.86, "low": 4264.87, "close": 4341.01, "volume": 19.1063, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 4341.0, "high": 4365.73, "low": 4286.94, "close": 4287.91, "volume": 23.1883, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 4287.94, "high": 4328.33, "low": 4276.93, "close": 4328.33, "volume": 9.6026, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 4329.1, "high": 4340.79, "low": 4300.23, "close": 4331.05, "volume": 1.3239, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 4333.11, "high": 4355.2, "low": 4303.29, "close": 4320.19, "volume": 19.7832, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 4324.61, "high": 4376.14, "low": 4311.59, "close": 4344.39, "volume": 16.2337, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 4340.81, "high": 4368.0, "low": 4329.1, "close": 4360.13, "volume": 2.2036, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 4361.15, "high": 4380.34, "low": 4347.2, "close": 4360.02, "volume": 20.8823, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 4348.37, "high": 4368.71, "low": 4320.73, "close": 4344.54, "volume": 8.1297, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 4340.94, "high": 4359.0, "low": 4325.96, "close": 4359.0, "volume": 2.8981, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 4364.69, "high": 4382.35, "low": 4345.45, "close": 4345.92, "volume": 14.7502, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 4345.58, "high": 4350.0, "low": 4306.93, "close": 4313.96, "volume": 5.3154, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 4308.06, "high": 4339.81, "low": 4267.58, "close": 4339.81, "volume": 106.376, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 4340.81, "high": 4354.22, "low": 4288.82, "close": 4303.55, "volume": 16.8065, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 4302.96, "high": 4304.9, "low": 4284.85, "close": 4304.9, "volume": 12.0538, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 4284.98, "high": 4294.42, "low": 4215.0, "close": 4223.98, "volume": 39.8054, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 4223.38, "high": 4233.73, "low": 4196.69, "close": 4233.73, "volume": 24.4146, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 4229.64, "high": 4248.16, "low": 4222.12, "close": 4230.64, "volume": 1.064, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 4234.87, "high": 4247.87, "low": 4228.06, "close": 4238.47, "volume": 69.384, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 4241.33, "high": 4246.16, "low": 4207.38, "close": 4237.09, "volume": 13.8021, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 4234.51, "high": 4267.05, "low": 4219.68, "close": 4262.61, "volume": 10.779, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 4263.13, "high": 4303.05, "low": 4251.3, "close": 4292.03, "volume": 2.0795, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 4279.43, "high": 4304.02, "low": 4279.4, "close": 4290.42, "volume": 2.3709, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 4294.11, "high": 4315.14, "low": 4283.01, "close": 4301.75, "volume": 3.2952, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 4310.64, "high": 4311.66, "low": 4287.57, "close": 4303.88, "volume": 1.5569, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 4308.88, "high": 4335.46, "low": 4267.58, "close": 4305.08, "volume": 42.6886, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 4302.22, "high": 4302.22, "low": 4190.0, "close": 4213.63, "volume": 41.7336, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 4195.0, "high": 4228.44, "low": 4171.11, "close": 4202.1, "volume": 22.0762, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 4200.39, "high": 4206.14, "low": 4150.0, "close": 4150.0, "volume": 17.2372, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 4150.0, "high": 4183.84, "low": 4144.58, "close": 4183.84, "volume": 65.6654, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 4186.86, "high": 4190.12, "low": 4125.0, "close": 4150.76, "volume": 8.4762, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 4141.47, "high": 4169.82, "low": 4116.87, "close": 4140.0, "volume": 15.3154, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 4140.09, "high": 4158.23, "low": 4119.3, "close": 4154.0, "volume": 9.4415, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 4148.15, "high": 4165.0, "low": 4139.62, "close": 4155.91, "volume": 13.1165, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 4154.79, "high": 4154.79, "low": 4123.23, "close": 4132.8, "volume": 14.8022, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 4128.07, "high": 4138.45, "low": 4070.47, "close": 4085.11, "volume": 52.1564, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 4084.1, "high": 4116.22, "low": 4075.68, "close": 4115.4, "volume": 32.1654, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 4114.26, "high": 4122.92, "low": 4064.99, "close": 4116.32, "volume": 52.896, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 4119.35, "high": 4138.94, "low": 4100.31, "close": 4138.94, "volume": 12.985, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 4138.94, "high": 4155.16, "low": 4132.32, "close": 4142.41, "volume": 2.7858, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 4145.84, "high": 4175.06, "low": 4137.2, "close": 4167.93, "volume": 16.9766, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 4168.62, "high": 4181.19, "low": 4155.9, "close": 4181.19, "volume": 2.7867, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 4178.0, "high": 4185.17, "low": 4168.63, "close": 4182.45, "volume": 7.3955, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 4182.45, "high": 4207.26, "low": 4182.45, "close": 4183.95, "volume": 24.4738, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 4183.84, "high": 4237.29, "low": 4183.84, "close": 4237.29, "volume": 4.9476, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 4237.72, "high": 4237.72, "low": 4215.83, "close": 4221.9, "volume": 4.008, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 4221.44, "high": 4231.51, "low": 4211.07, "close": 4224.11, "volume": 4.0726, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 4224.13, "high": 4227.23, "low": 4151.96, "close": 4188.27, "volume": 6.8167, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 4195.2, "high": 4222.02, "low": 4180.83, "close": 4207.7, "volume": 2.2645, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 4195.62, "high": 4214.9, "low": 4132.74, "close": 4145.44, "volume": 12.0966, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 4154.37, "high": 4234.37, "low": 4105.01, "close": 4223.58, "volume": 23.6699, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 4222.46, "high": 4304.69, "low": 4216.72, "close": 4256.94, "volume": 49.9667, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 4260.37, "high": 4329.08, "low": 4260.35, "close": 4298.0, "volume": 15.8693, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 4309.9, "high": 4358.33, "low": 4302.55, "close": 4353.72, "volume": 17.8458, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 4350.89, "high": 4350.89, "low": 4265.0, "close": 4290.35, "volume": 29.6028, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 4290.98, "high": 4350.9, "low": 4290.95, "close": 4347.1, "volume": 6.0665, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 4352.14, "high": 4367.97, "low": 4331.52, "close": 4367.97, "volume": 37.2356, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 4355.72, "high": 4363.5, "low": 4322.0, "close": 4362.91, "volume": 23.5006, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 4331.11, "high": 4374.32, "low": 4331.11, "close": 4364.2, "volume": 3.0839, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 4364.0, "high": 4368.7, "low": 4329.58, "close": 4338.38, "volume": 2.9792, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 4337.1, "high": 4337.1, "low": 4310.01, "close": 4320.0, "volume": 12.4512, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 4330.24, "high": 4330.24, "low": 4294.79, "close": 4322.3, "volume": 4.391, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 4338.57, "high": 4339.29, "low": 4278.36, "close": 4293.57, "volume": 38.8424, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 4301.55, "high": 4328.33, "low": 4294.21, "close": 4294.76, "volume": 1.4028, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 4303.67, "high": 4305.95, "low": 4286.91, "close": 4300.41, "volume": 3.7144, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 4297.11, "high": 4322.53, "low": 4292.31, "close": 4313.02, "volume": 0.8058, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 4301.47, "high": 4312.4, "low": 4286.92, "close": 4309.92, "volume": 0.3347, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 4309.16, "high": 4312.65, "low": 4273.04, "close": 4305.77, "volume": 7.8425, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 4313.05, "high": 4313.05, "low": 4286.6, "close": 4286.6, "volume": 0.2933, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 4284.86, "high": 4286.94, "low": 4259.79, "close": 4279.46, "volume": 7.7267, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 4273.94, "high": 4303.29, "low": 4273.94, "close": 4292.0, "volume": 2.3495, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 4300.38, "high": 4306.0, "low": 4269.15, "close": 4279.12, "volume": 2.6985, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 4282.58, "high": 4289.54, "low": 4242.9, "close": 4256.94, "volume": 4.6402, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 4239.6, "high": 4296.38, "low": 4239.6, "close": 4283.56, "volume": 1.6482, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 4260.21, "high": 4325.0, "low": 4257.16, "close": 4266.95, "volume": 24.9428, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 4280.91, "high": 4280.91, "low": 4230.0, "close": 4250.82, "volume": 16.8497, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 4237.56, "high": 4259.92, "low": 4218.54, "close": 4218.54, "volume": 8.0256, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 4227.94, "high": 4243.8, "low": 4211.18, "close": 4242.89, "volume": 4.626, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 4244.44, "high": 4265.0, "low": 4234.8, "close": 4265.0, "volume": 10.8988, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 4256.03, "high": 4271.16, "low": 4220.37, "close": 4229.74, "volume": 5.2957, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 4228.32, "high": 4260.21, "low": 4207.38, "close": 4245.9, "volume": 6.923, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 4233.76, "high": 4257.15, "low": 4214.07, "close": 4254.37, "volume": 3.0891, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 4242.78, "high": 4260.2, "low": 4240.56, "close": 4248.25, "volume": 1.3722, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 4254.57, "high": 4254.57, "low": 4212.83, "close": 4231.45, "volume": 0.7332, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 4221.44, "high": 4257.15, "low": 4221.44, "close": 4236.92, "volume": 0.8486, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 4243.11, "high": 4266.27, "low": 4225.94, "close": 4257.0, "volume": 4.6164, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 4259.98, "high": 4313.79, "low": 4258.09, "close": 4287.57, "volume": 15.7675, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 4287.59, "high": 4300.21, "low": 4267.59, "close": 4283.07, "volume": 9.2546, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 4285.26, "high": 4310.4, "low": 4276.93, "close": 4276.93, "volume": 5.0379, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 4276.16, "high": 4294.69, "low": 4276.16, "close": 4288.99, "volume": 3.6267, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 4288.99, "high": 4315.8, "low": 4284.85, "close": 4295.76, "volume": 19.4911, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 4299.89, "high": 4344.29, "low": 4298.79, "close": 4337.05, "volume": 6.5, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 4333.29, "high": 4350.9, "low": 4329.58, "close": 4329.58, "volume": 3.274, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 4327.95, "high": 4332.44, "low": 4305.43, "close": 4329.66, "volume": 0.8262, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 4313.23, "high": 4336.22, "low": 4294.19, "close": 4302.09, "volume": 8.5286, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 4292.13, "high": 4294.06, "low": 4276.93, "close": 4276.93, "volume": 2.5245, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 4282.43, "high": 4282.43, "low": 4210.0, "close": 4246.96, "volume": 12.2419, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 4259.67, "high": 4322.13, "low": 4233.74, "close": 4281.15, "volume": 48.7431, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 4305.01, "high": 4641.82, "low": 4305.01, "close": 4622.89, "volume": 204.2686, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 4622.79, "high": 4664.04, "low": 4610.34, "close": 4618.43, "volume": 45.0268, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 4616.49, "high": 4774.94, "low": 4612.64, "close": 4752.63, "volume": 98.9948, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 4743.3, "high": 4845.94, "low": 4743.3, "close": 4787.27, "volume": 269.80816, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 4805.42, "high": 4805.42, "low": 4756.92, "close": 4778.13, "volume": 42.0657, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 4778.69, "high": 4854.75, "low": 4778.68, "close": 4853.67, "volume": 68.9457, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 4853.01, "high": 4862.5, "low": 4790.0, "close": 4844.59, "volume": 121.68188, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 4854.63, "high": 4884.99, "low": 4832.95, "close": 4843.6, "volume": 110.02663, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 4843.24, "high": 4854.91, "low": 4798.37, "close": 4808.81, "volume": 47.0365, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 4808.83, "high": 4844.03, "low": 4808.81, "close": 4834.18, "volume": 36.8832, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 4833.72, "high": 4833.72, "low": 4801.17, "close": 4810.72, "volume": 40.2818, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 4802.33, "high": 4817.5, "low": 4756.93, "close": 4787.88, "volume": 56.062, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 4776.5, "high": 4790.49, "low": 4667.76, "close": 4726.43, "volume": 47.1414, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 4704.4, "high": 4718.31, "low": 4677.12, "close": 4702.7, "volume": 3.2868, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 4699.77, "high": 4745.62, "low": 4694.84, "close": 4745.62, "volume": 43.0928, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 4746.42, "high": 4761.85, "low": 4727.81, "close": 4749.07, "volume": 5.1417, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 4748.93, "high": 4760.21, "low": 4734.97, "close": 4749.27, "volume": 3.7675, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 4737.02, "high": 4754.77, "low": 4709.09, "close": 4717.68, "volume": 11.5549, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 4716.59, "high": 4729.29, "low": 4702.79, "close": 4727.09, "volume": 56.9047, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 4721.0, "high": 4744.83, "low": 4717.0, "close": 4744.83, "volume": 5.3374, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 4743.2, "high": 4748.36, "low": 4717.94, "close": 4717.94, "volume": 1.2683, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 4731.46, "high": 4731.79, "low": 4695.0, "close": 4695.07, "volume": 13.6386, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 4707.7, "high": 4735.08, "low": 4702.48, "close": 4710.0, "volume": 0.7521, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 4711.0, "high": 4731.84, "low": 4711.0, "close": 4718.11, "volume": 6.6527, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 4718.1, "high": 4757.43, "low": 4716.5, "close": 4739.19, "volume": 6.1892, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 4736.81, "high": 4767.59, "low": 4727.49, "close": 4767.15, "volume": 17.5218, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 4749.36, "high": 4765.83, "low": 4744.05, "close": 4744.05, "volume": 12.8229, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 4744.05, "high": 4757.84, "low": 4730.17, "close": 4753.95, "volume": 18.9167, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 4755.71, "high": 4767.0, "low": 4749.01, "close": 4752.76, "volume": 8.1046, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 4760.6, "high": 4766.46, "low": 4752.76, "close": 4764.88, "volume": 2.3662, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 4764.66, "high": 4764.66, "low": 4743.72, "close": 4759.39, "volume": 4.9676, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 4759.03, "high": 4759.03, "low": 4740.61, "close": 4741.89, "volume": 0.7102, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 4746.77, "high": 4784.76, "low": 4746.77, "close": 4776.35, "volume": 13.1675, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 4776.79, "high": 4796.85, "low": 4769.7, "close": 4779.79, "volume": 9.0884, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 4780.0, "high": 4816.66, "low": 4780.0, "close": 4804.46, "volume": 27.4962, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 4803.79, "high": 4803.8, "low": 4759.44, "close": 4770.22, "volume": 39.7206, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 4778.52, "high": 4793.62, "low": 4770.37, "close": 4772.79, "volume": 7.1788, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 4781.24, "high": 4796.84, "low": 4756.61, "close": 4791.25, "volume": 21.4679, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 4794.11, "high": 4797.64, "low": 4775.51, "close": 4793.98, "volume": 4.4149, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 4795.19, "high": 4796.41, "low": 4781.39, "close": 4788.72, "volume": 0.5826, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 4788.64, "high": 4789.18, "low": 4759.44, "close": 4768.65, "volume": 3.0342, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 4775.4, "high": 4783.91, "low": 4756.94, "close": 4756.94, "volume": 0.8808, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 4756.61, "high": 4774.28, "low": 4749.49, "close": 4774.28, "volume": 7.8606, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 4778.0, "high": 4783.15, "low": 4770.66, "close": 4770.66, "volume": 10.1471, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 4763.17, "high": 4773.79, "low": 4739.27, "close": 4747.85, "volume": 2.6858, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 4746.49, "high": 4750.33, "low": 4725.0, "close": 4750.33, "volume": 21.1956, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 4749.79, "high": 4756.6, "low": 4737.71, "close": 4753.8, "volume": 1.3681, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 4749.35, "high": 4781.27, "low": 4749.35, "close": 4777.81, "volume": 7.7193, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 4773.83, "high": 4798.85, "low": 4768.83, "close": 4798.77, "volume": 9.6331, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 4798.35, "high": 4825.02, "low": 4784.86, "close": 4796.84, "volume": 20.638, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 4798.0, "high": 4834.89, "low": 4798.0, "close": 4832.58, "volume": 36.2159, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 4824.92, "high": 4932.84, "low": 4824.92, "close": 4912.94, "volume": 109.76772, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 4897.79, "high": 4954.75, "low": 4894.65, "close": 4934.96, "volume": 32.14876, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 4934.96, "high": 4954.19, "low": 4748.73, "close": 4810.1, "volume": 83.1074, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 4813.12, "high": 4813.78, "low": 4714.49, "close": 4793.45, "volume": 63.0876, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 4793.45, "high": 4819.26, "low": 4756.61, "close": 4780.04, "volume": 24.5697, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 4780.01, "high": 4794.59, "low": 4728.25, "close": 4772.35, "volume": 21.9601, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 4773.4, "high": 4802.38, "low": 4772.84, "close": 4789.5, "volume": 14.3544, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 4781.39, "high": 4798.98, "low": 4670.0, "close": 4708.08, "volume": 53.1168, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 4707.04, "high": 4739.13, "low": 4704.4, "close": 4736.11, "volume": 10.4869, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 4735.93, "high": 4772.35, "low": 4735.93, "close": 4771.18, "volume": 22.3603, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 4772.29, "high": 4772.32, "low": 4728.25, "close": 4740.0, "volume": 10.9526, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 4722.08, "high": 4740.63, "low": 4695.0, "close": 4717.35, "volume": 20.4386, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 4717.27, "high": 4729.29, "low": 4705.0, "close": 4709.4, "volume": 20.487, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 4709.4, "high": 4713.09, "low": 4621.57, "close": 4635.75, "volume": 49.0232, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 4635.42, "high": 4655.92, "low": 4584.99, "close": 4603.64, "volume": 14.1795, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 4600.0, "high": 4613.44, "low": 4561.2, "close": 4612.86, "volume": 10.2616, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 4612.07, "high": 4612.07, "low": 4579.04, "close": 4610.35, "volume": 1.724, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 4616.02, "high": 4618.41, "low": 4525.0, "close": 4537.95, "volume": 15.2046, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 4555.1, "high": 4598.6, "low": 4554.0, "close": 4598.6, "volume": 3.8615, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 4595.04, "high": 4646.4, "low": 4586.01, "close": 4646.4, "volume": 6.8874, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 4646.4, "high": 4658.38, "low": 4595.91, "close": 4641.57, "volume": 10.495, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 4636.53, "high": 4683.64, "low": 4622.7, "close": 4650.78, "volume": 33.1405, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 4671.96, "high": 4671.96, "low": 4609.97, "close": 4610.0, "volume": 14.808, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 4609.09, "high": 4641.66, "low": 4594.72, "close": 4599.94, "volume": 26.2485, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 4596.01, "high": 4610.69, "low": 4569.7, "close": 4595.0, "volume": 12.507, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 4594.79, "high": 4594.99, "low": 4570.0, "close": 4582.76, "volume": 27.0106, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 4568.94, "high": 4576.74, "low": 4420.0, "close": 4420.0, "volume": 72.042, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 4429.57, "high": 4449.36, "low": 4342.84, "close": 4354.26, "volume": 66.3226, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 4350.9, "high": 4389.24, "low": 4347.1, "close": 4360.0, "volume": 25.1825, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 4382.08, "high": 4414.99, "low": 4359.06, "close": 4390.0, "volume": 17.3326, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 4385.11, "high": 4398.84, "low": 4358.68, "close": 4391.05, "volume": 22.0668, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 4370.77, "high": 4394.91, "low": 4322.95, "close": 4340.0, "volume": 35.1091, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 4325.85, "high": 4421.19, "low": 4315.6, "close": 4411.25, "volume": 19.7852, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 4415.04, "high": 4448.92, "low": 4392.1, "close": 4402.46, "volume": 16.9249, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 4409.03, "high": 4415.43, "low": 4378.21, "close": 4411.14, "volume": 0.9335, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 4417.15, "high": 4440.0, "low": 4403.2, "close": 4427.05, "volume": 13.6684, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 4440.47, "high": 4445.91, "low": 4426.76, "close": 4445.54, "volume": 0.9966, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 4429.34, "high": 4444.32, "low": 4410.47, "close": 4421.44, "volume": 2.42, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 4418.93, "high": 4450.6, "low": 4397.76, "close": 4422.9, "volume": 1.7774, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 4436.13, "high": 4436.13, "low": 4408.22, "close": 4422.35, "volume": 9.2576, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 4419.87, "high": 4442.28, "low": 4411.45, "close": 4419.79, "volume": 1.8753, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 4427.16, "high": 4445.8, "low": 4424.94, "close": 4444.29, "volume": 0.6025, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 4432.76, "high": 4461.72, "low": 4410.47, "close": 4424.69, "volume": 21.3757, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 4415.05, "high": 4534.64, "low": 4410.0, "close": 4506.1, "volume": 40.9409, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 4480.0, "high": 4516.32, "low": 4438.56, "close": 4478.48, "volume": 32.4001, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 4480.46, "high": 4559.37, "low": 4453.87, "close": 4538.26, "volume": 29.6015, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 4556.23, "high": 4575.93, "low": 4508.18, "close": 4520.76, "volume": 4.6219, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 4517.21, "high": 4555.15, "low": 4502.07, "close": 4555.15, "volume": 15.9459, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 4557.14, "high": 4557.91, "low": 4508.16, "close": 4521.83, "volume": 13.6349, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 4529.48, "high": 4562.6, "low": 4526.07, "close": 4536.13, "volume": 21.2953, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 4538.2, "high": 4594.63, "low": 4527.16, "close": 4594.63, "volume": 82.2935, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 4594.55, "high": 4609.09, "low": 4569.68, "close": 4598.95, "volume": 7.9112, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 4581.45, "high": 4604.93, "low": 4566.83, "close": 4604.93, "volume": 2.7218, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 4609.06, "high": 4609.06, "low": 4575.43, "close": 4600.7, "volume": 56.0626, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 4603.51, "high": 4629.21, "low": 4591.56, "close": 4607.01, "volume": 73.7669, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 4607.08, "high": 4607.08, "low": 4568.51, "close": 4574.76, "volume": 17.2053, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 4576.13, "high": 4576.14, "low": 4543.18, "close": 4559.21, "volume": 52.4846, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 4565.67, "high": 4587.08, "low": 4544.89, "close": 4583.49, "volume": 15.8747, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 4582.06, "high": 4625.54, "low": 4547.73, "close": 4619.82, "volume": 11.0778, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 4599.96, "high": 4641.3, "low": 4599.94, "close": 4630.0, "volume": 24.3902, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 4633.02, "high": 4641.98, "low": 4610.35, "close": 4613.76, "volume": 42.1266, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 4606.73, "high": 4621.19, "low": 4583.69, "close": 4588.76, "volume": 5.8342, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 4586.99, "high": 4589.72, "low": 4562.23, "close": 4571.31, "volume": 4.3657, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 4582.72, "high": 4594.72, "low": 4558.29, "close": 4594.72, "volume": 1.2438, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 4595.38, "high": 4617.54, "low": 4587.34, "close": 4588.96, "volume": 0.3803, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 4593.69, "high": 4610.92, "low": 4571.49, "close": 4587.12, "volume": 3.4615, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 4597.88, "high": 4615.7, "low": 4590.36, "close": 4607.26, "volume": 1.4713, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 4613.19, "high": 4625.55, "low": 4577.93, "close": 4610.53, "volume": 11.4737, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 4615.08, "high": 4651.89, "low": 4579.04, "close": 4595.0, "volume": 32.3813, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 4610.73, "high": 4661.1, "low": 4587.12, "close": 4617.71, "volume": 10.3044, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 4610.0, "high": 4657.34, "low": 4610.0, "close": 4657.34, "volume": 3.8575, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 4651.95, "high": 4657.02, "low": 4609.09, "close": 4635.23, "volume": 21.6582, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 4634.89, "high": 4641.66, "low": 4608.33, "close": 4635.27, "volume": 1.0522, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 4642.17, "high": 4642.17, "low": 4594.0, "close": 4615.91, "volume": 12.0033, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 4613.73, "high": 4613.73, "low": 4536.66, "close": 4572.13, "volume": 35.9479, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 4564.05, "high": 4610.0, "low": 4517.21, "close": 4580.0, "volume": 39.5757, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 4597.11, "high": 4597.11, "low": 4518.05, "close": 4530.14, "volume": 19.3174, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 4518.39, "high": 4534.75, "low": 4481.15, "close": 4529.67, "volume": 8.4117, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 4532.92, "high": 4537.02, "low": 4494.74, "close": 4509.11, "volume": 7.1322, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 4495.43, "high": 4520.35, "low": 4469.39, "close": 4475.14, "volume": 8.0598, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 4498.95, "high": 4522.3, "low": 4495.59, "close": 4522.3, "volume": 0.9123, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 4522.96, "high": 4526.25, "low": 4514.09, "close": 4517.0, "volume": 1.2885, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 4515.31, "high": 4546.86, "low": 4514.04, "close": 4546.86, "volume": 12.5618, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 4545.3, "high": 4577.63, "low": 4538.04, "close": 4565.23, "volume": 7.4429, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 4566.2, "high": 4584.73, "low": 4552.67, "close": 4561.73, "volume": 9.5339, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 4559.83, "high": 4581.41, "low": 4554.4, "close": 4573.23, "volume": 1.0436, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 4585.45, "high": 4598.68, "low": 4570.59, "close": 4591.28, "volume": 0.4426, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 4591.71, "high": 4630.41, "low": 4591.71, "close": 4605.69, "volume": 10.9667, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 4604.96, "high": 4605.63, "low": 4581.64, "close": 4590.58, "volume": 0.4867, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 4581.65, "high": 4605.69, "low": 4581.65, "close": 4596.33, "volume": 4.8524, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 4601.38, "high": 4611.7, "low": 4586.18, "close": 4586.18, "volume": 0.9014, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 4593.9, "high": 4612.23, "low": 4579.04, "close": 4612.0, "volume": 3.5684, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 4610.67, "high": 4612.91, "low": 4562.24, "close": 4578.51, "volume": 7.2499, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 4578.51, "high": 4591.66, "low": 4549.54, "close": 4581.3, "volume": 25.8638, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 4560.23, "high": 4572.68, "low": 4487.71, "close": 4493.63, "volume": 14.162, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 4507.7, "high": 4528.65, "low": 4461.73, "close": 4484.05, "volume": 5.9423, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 4483.87, "high": 4499.73, "low": 4465.23, "close": 4487.19, "volume": 9.2481, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 4483.24, "high": 4506.32, "low": 4475.03, "close": 4497.49, "volume": 8.0137, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 4488.56, "high": 4490.24, "low": 4440.16, "close": 4440.16, "volume": 22.5284, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 4437.15, "high": 4469.39, "low": 4430.85, "close": 4467.0, "volume": 12.4884, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 4466.94, "high": 4491.11, "low": 4465.29, "close": 4491.11, "volume": 6.2514, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 4490.21, "high": 4515.08, "low": 4490.21, "close": 4512.73, "volume": 13.1442, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 4501.67, "high": 4515.55, "low": 4497.03, "close": 4512.09, "volume": 11.3378, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 4508.06, "high": 4516.35, "low": 4471.74, "close": 4474.54, "volume": 19.8648, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 4482.84, "high": 4489.82, "low": 4440.0, "close": 4462.65, "volume": 21.279, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 4454.98, "high": 4494.7, "low": 4454.72, "close": 4476.43, "volume": 6.6556, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 4483.41, "high": 4502.88, "low": 4468.66, "close": 4492.07, "volume": 15.1096, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 4488.42, "high": 4503.22, "low": 4471.74, "close": 4479.85, "volume": 1.777, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 4474.69, "high": 4479.3, "low": 4465.79, "close": 4469.19, "volume": 4.1264, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 4485.9, "high": 4485.9, "low": 4448.45, "close": 4450.0, "volume": 22.1585, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 4449.02, "high": 4449.02, "low": 4371.48, "close": 4377.33, "volume": 56.1583, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 4382.84, "high": 4397.76, "low": 4335.58, "close": 4338.66, "volume": 6.0092, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 4334.55, "high": 4346.11, "low": 4321.64, "close": 4339.65, "volume": 21.1682, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 4346.64, "high": 4364.66, "low": 4339.62, "close": 4362.52, "volume": 4.5952, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 4348.6, "high": 4363.9, "low": 4339.59, "close": 4342.38, "volume": 6.0717, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 4356.92, "high": 4452.17, "low": 4351.57, "close": 4408.16, "volume": 31.739, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 4408.16, "high": 4412.03, "low": 4318.64, "close": 4334.82, "volume": 27.2734, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 4346.89, "high": 4350.9, "low": 4271.16, "close": 4294.96, "volume": 47.0438, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 4277.93, "high": 4346.76, "low": 4277.93, "close": 4312.14, "volume": 8.0024, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 4312.14, "high": 4350.9, "low": 4299.44, "close": 4335.0, "volume": 4.0582, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 4327.98, "high": 4355.73, "low": 4317.18, "close": 4345.07, "volume": 25.8722, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 4329.58, "high": 4335.25, "low": 4307.13, "close": 4319.07, "volume": 39.6306, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 4329.15, "high": 4364.69, "low": 4326.34, "close": 4347.84, "volume": 14.0212, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 4338.91, "high": 4349.88, "low": 4312.47, "close": 4324.97, "volume": 9.283, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 4322.96, "high": 4375.0, "low": 4310.92, "close": 4359.14, "volume": 8.7698, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 4371.64, "high": 4371.64, "low": 4348.48, "close": 4354.33, "volume": 12.9248, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 4364.95, "high": 4374.33, "low": 4354.21, "close": 4360.99, "volume": 1.3797, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 4368.03, "high": 4368.03, "low": 4329.64, "close": 4331.86, "volume": 0.867, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 4346.65, "high": 4346.65, "low": 4261.76, "close": 4279.64, "volume": 16.7839, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 4260.25, "high": 4315.77, "low": 4255.0, "close": 4305.02, "volume": 9.8501, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 4301.3, "high": 4377.54, "low": 4301.3, "close": 4359.73, "volume": 29.7556, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 4362.49, "high": 4369.99, "low": 4351.05, "close": 4351.05, "volume": 1.281, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 4358.13, "high": 4398.61, "low": 4355.55, "close": 4398.38, "volume": 6.7092, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 4388.98, "high": 4399.23, "low": 4379.39, "close": 4399.18, "volume": 0.6588, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 4399.19, "high": 4410.99, "low": 4386.79, "close": 4399.04, "volume": 1.7832, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 4399.79, "high": 4403.63, "low": 4387.74, "close": 4400.89, "volume": 3.3545, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 4383.59, "high": 4394.32, "low": 4381.55, "close": 4394.32, "volume": 0.6661, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 4395.22, "high": 4406.08, "low": 4384.17, "close": 4384.17, "volume": 0.0811, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 4396.68, "high": 4404.0, "low": 4383.39, "close": 4388.0, "volume": 0.3079, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 4394.58, "high": 4394.58, "low": 4350.29, "close": 4364.9, "volume": 1.3849, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 4365.23, "high": 4371.92, "low": 4336.54, "close": 4351.43, "volume": 6.6163, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 4360.79, "high": 4368.0, "low": 4335.63, "close": 4364.53, "volume": 9.2199, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 4362.07, "high": 4378.95, "low": 4355.07, "close": 4375.9, "volume": 1.2077, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 4366.32, "high": 4374.12, "low": 4362.46, "close": 4362.46, "volume": 0.7143, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 4371.69, "high": 4371.98, "low": 4348.6, "close": 4368.27, "volume": 0.4576, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 4370.84, "high": 4370.85, "low": 4346.94, "close": 4354.07, "volume": 8.274, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 4350.75, "high": 4356.09, "low": 4339.81, "close": 4352.1, "volume": 3.3444, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 4357.62, "high": 4357.85, "low": 4336.19, "close": 4340.17, "volume": 1.5898, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 4343.86, "high": 4353.63, "low": 4342.9, "close": 4346.81, "volume": 1.0891, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 4355.87, "high": 4360.54, "low": 4341.67, "close": 4355.26, "volume": 8.0397, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 4362.78, "high": 4374.56, "low": 4351.55, "close": 4374.56, "volume": 10.8327, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 4370.25, "high": 4465.79, "low": 4370.25, "close": 4447.22, "volume": 14.8642, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 4447.35, "high": 4466.53, "low": 4436.85, "close": 4461.54, "volume": 6.6711, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 4460.9, "high": 4462.91, "low": 4443.21, "close": 4450.2, "volume": 1.3033, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 4450.2, "high": 4486.79, "low": 4446.04, "close": 4486.79, "volume": 4.5055, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 4486.78, "high": 4489.78, "low": 4456.42, "close": 4467.73, "volume": 1.7204, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 4463.85, "high": 4465.41, "low": 4448.98, "close": 4464.32, "volume": 3.9976, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 4460.93, "high": 4461.16, "low": 4430.85, "close": 4430.85, "volume": 0.6689, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 4435.87, "high": 4455.48, "low": 4435.87, "close": 4451.64, "volume": 0.4554, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 4451.83, "high": 4471.74, "low": 4451.83, "close": 4469.18, "volume": 0.2862, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 4472.17, "high": 4478.56, "low": 4461.05, "close": 4461.05, "volume": 0.7013, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 4467.76, "high": 4467.76, "low": 4448.99, "close": 4459.74, "volume": 0.733, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 4452.69, "high": 4478.56, "low": 4443.88, "close": 4474.21, "volume": 20.1931, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 4470.94, "high": 4494.74, "low": 4469.98, "close": 4477.22, "volume": 5.5045, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 4477.8, "high": 4495.82, "low": 4466.11, "close": 4466.11, "volume": 1.8902, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 4474.4, "high": 4475.85, "low": 4450.71, "close": 4460.64, "volume": 2.3557, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 4462.2, "high": 4487.51, "low": 4462.13, "close": 4480.0, "volume": 4.5225, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 4480.34, "high": 4486.6, "low": 4465.0, "close": 4468.99, "volume": 3.6176, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 4475.97, "high": 4489.71, "low": 4471.82, "close": 4480.46, "volume": 1.3311, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 4468.51, "high": 4489.77, "low": 4468.51, "close": 4486.2, "volume": 1.4142, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 4485.73, "high": 4489.27, "low": 4459.54, "close": 4459.54, "volume": 3.7766, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 4462.82, "high": 4467.63, "low": 4447.55, "close": 4455.86, "volume": 3.3381, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 4456.59, "high": 4477.87, "low": 4448.24, "close": 4464.54, "volume": 2.6789, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 4464.67, "high": 4477.12, "low": 4435.79, "close": 4440.3, "volume": 5.8539, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 4446.84, "high": 4446.84, "low": 4381.0, "close": 4394.22, "volume": 24.2383, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 4394.61, "high": 4408.54, "low": 4363.4, "close": 4396.25, "volume": 8.537, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 4395.66, "high": 4431.33, "low": 4387.76, "close": 4428.49, "volume": 39.1621, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 4422.87, "high": 4422.87, "low": 4370.0, "close": 4388.12, "volume": 15.7941, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 4388.65, "high": 4400.8, "low": 4373.14, "close": 4386.63, "volume": 8.9521, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 4405.11, "high": 4413.45, "low": 4375.68, "close": 4378.0, "volume": 4.8809, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 4394.92, "high": 4400.8, "low": 4361.72, "close": 4400.16, "volume": 4.6368, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 4399.24, "high": 4408.64, "low": 4382.35, "close": 4400.66, "volume": 0.4521, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 4398.16, "high": 4459.55, "low": 4387.76, "close": 4459.55, "volume": 1.1825, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 4460.51, "high": 4489.77, "low": 4447.14, "close": 4479.72, "volume": 2.4864, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 4474.85, "high": 4486.13, "low": 4440.16, "close": 4451.71, "volume": 9.8845, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 4440.16, "high": 4441.12, "low": 4392.7, "close": 4405.0, "volume": 5.9179, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 4410.66, "high": 4415.48, "low": 4386.57, "close": 4401.81, "volume": 19.9618, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 4397.74, "high": 4414.87, "low": 4387.81, "close": 4407.71, "volume": 12.0526, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 4408.29, "high": 4422.35, "low": 4378.21, "close": 4390.18, "volume": 4.7892, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 4387.77, "high": 4405.29, "low": 4382.49, "close": 4395.14, "volume": 12.673, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 4398.06, "high": 4406.38, "low": 4350.0, "close": 4364.16, "volume": 13.0982, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 4363.19, "high": 4375.18, "low": 4350.0, "close": 4359.31, "volume": 0.7741, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 4357.83, "high": 4361.94, "low": 4313.65, "close": 4336.46, "volume": 17.45, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 4331.74, "high": 4349.98, "low": 4330.31, "close": 4345.06, "volume": 3.1268, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 4349.25, "high": 4369.99, "low": 4343.36, "close": 4369.99, "volume": 1.0383, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 4369.94, "high": 4369.95, "low": 4265.95, "close": 4291.11, "volume": 29.4624, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 4291.67, "high": 4291.67, "low": 4212.0, "close": 4252.82, "volume": 62.2305, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 4260.18, "high": 4297.47, "low": 4260.18, "close": 4281.31, "volume": 21.2905, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 4281.05, "high": 4317.27, "low": 4281.03, "close": 4306.17, "volume": 21.7973, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 4308.05, "high": 4317.21, "low": 4293.0, "close": 4295.19, "volume": 1.244, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 4309.28, "high": 4340.8, "low": 4299.17, "close": 4332.26, "volume": 1.596, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 4323.29, "high": 4359.87, "low": 4320.41, "close": 4348.14, "volume": 7.6384, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 4359.87, "high": 4390.85, "low": 4351.11, "close": 4377.55, "volume": 15.898, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 4372.62, "high": 4382.35, "low": 4363.98, "close": 4382.21, "volume": 2.2643, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 4383.16, "high": 4387.75, "low": 4377.46, "close": 4387.73, "volume": 16.0148, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 4387.64, "high": 4413.05, "low": 4384.16, "close": 4402.79, "volume": 5.7646, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 4409.09, "high": 4414.96, "low": 4370.25, "close": 4381.62, "volume": 3.4314, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 4380.78, "high": 4401.15, "low": 4377.93, "close": 4401.15, "volume": 0.2467, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 4398.9, "high": 4404.72, "low": 4398.9, "close": 4402.18, "volume": 0.126, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 4395.07, "high": 4397.21, "low": 4380.07, "close": 4392.86, "volume": 0.5597, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 4391.27, "high": 4391.27, "low": 4344.78, "close": 4356.9, "volume": 2.0542, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 4355.84, "high": 4355.84, "low": 4274.2, "close": 4286.96, "volume": 10.4899, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 4284.98, "high": 4390.0, "low": 4280.68, "close": 4367.37, "volume": 14.2859, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 4376.96, "high": 4393.5, "low": 4337.12, "close": 4339.55, "volume": 13.8998, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 4349.69, "high": 4356.01, "low": 4288.22, "close": 4295.97, "volume": 10.3035, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 4303.68, "high": 4312.02, "low": 4281.99, "close": 4299.75, "volume": 1.9371, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 4299.75, "high": 4328.51, "low": 4287.85, "close": 4326.53, "volume": 4.4198, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 4302.55, "high": 4313.69, "low": 4266.66, "close": 4309.64, "volume": 18.8474, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 4295.85, "high": 4313.71, "low": 4260.31, "close": 4268.33, "volume": 21.7238, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 4275.96, "high": 4323.09, "low": 4274.51, "close": 4305.91, "volume": 3.6855, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 4323.46, "high": 4330.0, "low": 4307.44, "close": 4330.0, "volume": 17.154, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 4328.25, "high": 4332.98, "low": 4312.82, "close": 4327.0, "volume": 1.0461, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 4327.0, "high": 4334.1, "low": 4314.63, "close": 4332.63, "volume": 1.544, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 4329.21, "high": 4334.1, "low": 4308.42, "close": 4313.96, "volume": 8.4245, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 4314.05, "high": 4321.05, "low": 4284.03, "close": 4320.98, "volume": 4.8405, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 4321.05, "high": 4352.04, "low": 4312.14, "close": 4340.3, "volume": 1.2466, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 4341.42, "high": 4345.18, "low": 4322.81, "close": 4331.56, "volume": 1.6481, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 4325.61, "high": 4340.77, "low": 4312.58, "close": 4333.5, "volume": 2.1977, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 4339.85, "high": 4339.85, "low": 4323.96, "close": 4328.64, "volume": 0.5541, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 4312.49, "high": 4322.3, "low": 4296.78, "close": 4315.94, "volume": 6.0165, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 4301.92, "high": 4317.55, "low": 4290.69, "close": 4315.91, "volume": 15.7474, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 4318.86, "high": 4328.33, "low": 4318.05, "close": 4320.04, "volume": 0.702, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 4322.01, "high": 4350.01, "low": 4313.5, "close": 4350.01, "volume": 0.5022, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 4350.01, "high": 4374.54, "low": 4337.68, "close": 4362.57, "volume": 3.8454, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 4364.43, "high": 4382.42, "low": 4364.43, "close": 4372.02, "volume": 4.7877, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 4381.81, "high": 4381.81, "low": 4344.78, "close": 4350.91, "volume": 0.6279, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 4357.57, "high": 4434.93, "low": 4357.57, "close": 4422.8, "volume": 37.9171, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 4423.0, "high": 4476.97, "low": 4410.9, "close": 4460.21, "volume": 54.7416, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 4472.77, "high": 4480.48, "low": 4454.52, "close": 4470.81, "volume": 11.6025, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 4480.0, "high": 4480.82, "low": 4450.63, "close": 4454.28, "volume": 2.1148, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 4469.93, "high": 4489.99, "low": 4461.15, "close": 4467.82, "volume": 6.1068, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 4479.71, "high": 4479.71, "low": 4460.51, "close": 4473.03, "volume": 3.6959, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 4460.42, "high": 4472.11, "low": 4459.57, "close": 4472.11, "volume": 2.3622, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 4485.82, "high": 4485.82, "low": 4462.09, "close": 4475.87, "volume": 1.4745, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 4466.76, "high": 4477.45, "low": 4433.76, "close": 4468.21, "volume": 8.448, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 4467.22, "high": 4474.6, "low": 4452.16, "close": 4474.28, "volume": 1.3958, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 4460.37, "high": 4474.49, "low": 4445.34, "close": 4455.18, "volume": 7.0005, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 4445.05, "high": 4480.0, "low": 4445.02, "close": 4475.31, "volume": 21.1896, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 4474.71, "high": 4478.16, "low": 4448.45, "close": 4463.0, "volume": 2.9027, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 4463.0, "high": 4473.32, "low": 4417.98, "close": 4425.88, "volume": 23.7191, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 4423.76, "high": 4429.16, "low": 4393.5, "close": 4396.7, "volume": 14.4741, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 4412.41, "high": 4413.26, "low": 4392.1, "close": 4400.0, "volume": 3.3222, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 4391.18, "high": 4398.96, "low": 4364.78, "close": 4370.0, "volume": 5.8005, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 4366.82, "high": 4390.46, "low": 4358.33, "close": 4360.15, "volume": 0.8498, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 4360.06, "high": 4382.32, "low": 4358.36, "close": 4379.92, "volume": 0.9339, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 4376.87, "high": 4391.13, "low": 4364.96, "close": 4373.97, "volume": 0.149, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 4383.77, "high": 4395.36, "low": 4372.12, "close": 4395.36, "volume": 0.3331, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 4391.91, "high": 4427.2, "low": 4385.35, "close": 4409.71, "volume": 0.5324, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 4410.41, "high": 4427.2, "low": 4400.78, "close": 4415.14, "volume": 1.4459, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 4411.59, "high": 4430.57, "low": 4382.38, "close": 4421.09, "volume": 0.9499, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 4420.61, "high": 4420.61, "low": 4370.1, "close": 4370.19, "volume": 12.8337, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 4382.32, "high": 4382.32, "low": 4328.57, "close": 4355.47, "volume": 23.5034, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 4355.41, "high": 4355.41, "low": 4298.68, "close": 4305.0, "volume": 20.8736, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 4306.97, "high": 4322.55, "low": 4286.95, "close": 4299.36, "volume": 17.1804, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 4302.81, "high": 4320.19, "low": 4277.46, "close": 4303.0, "volume": 40.4415, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 4318.57, "high": 4318.57, "low": 4274.21, "close": 4274.21, "volume": 26.0295, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 4274.21, "high": 4289.18, "low": 4263.27, "close": 4274.41, "volume": 10.6733, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 4272.73, "high": 4310.19, "low": 4271.25, "close": 4310.19, "volume": 12.062, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 4302.57, "high": 4321.05, "low": 4297.3, "close": 4316.78, "volume": 3.9284, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 4296.56, "high": 4345.32, "low": 4296.56, "close": 4340.0, "volume": 1.4706, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 4331.03, "high": 4347.04, "low": 4299.41, "close": 4306.98, "volume": 5.1542, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 4304.96, "high": 4316.95, "low": 4293.56, "close": 4307.22, "volume": 2.5431, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 4307.21, "high": 4333.87, "low": 4296.56, "close": 4328.35, "volume": 11.4493, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 4324.27, "high": 4331.55, "low": 4302.55, "close": 4323.65, "volume": 1.5792, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 4323.0, "high": 4332.89, "low": 4298.44, "close": 4330.0, "volume": 3.3367, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 4326.31, "high": 4336.01, "low": 4316.2, "close": 4335.21, "volume": 0.9167, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 4332.2, "high": 4342.23, "low": 4322.95, "close": 4340.38, "volume": 2.863, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 4340.38, "high": 4343.34, "low": 4323.61, "close": 4331.34, "volume": 5.0588, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 4343.43, "high": 4425.03, "low": 4343.08, "close": 4414.55, "volume": 13.8234, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 4421.98, "high": 4421.98, "low": 4391.18, "close": 4401.72, "volume": 2.7403, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 4396.06, "high": 4405.22, "low": 4374.56, "close": 4389.94, "volume": 1.22, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 4400.06, "high": 4417.83, "low": 4395.93, "close": 4410.68, "volume": 3.3715, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 4415.13, "high": 4422.9, "low": 4402.73, "close": 4414.65, "volume": 2.7764, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 4420.09, "high": 4486.05, "low": 4410.78, "close": 4439.24, "volume": 61.0321, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 4470.0, "high": 4475.0, "low": 4430.67, "close": 4451.08, "volume": 10.6683, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 4430.65, "high": 4449.1, "low": 4266.66, "close": 4275.0, "volume": 37.6389, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 4270.9, "high": 4302.55, "low": 4259.79, "close": 4293.7, "volume": 29.16, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 4278.84, "high": 4304.02, "low": 4276.93, "close": 4293.23, "volume": 2.9947, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 4303.09, "high": 4303.09, "low": 4276.93, "close": 4292.33, "volume": 1.2495, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 4292.43, "high": 4315.69, "low": 4283.39, "close": 4315.67, "volume": 2.2244, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 4309.09, "high": 4329.83, "low": 4307.77, "close": 4319.96, "volume": 5.1291, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 4330.0, "high": 4342.66, "low": 4323.6, "close": 4340.96, "volume": 1.3307, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 4342.53, "high": 4342.53, "low": 4291.38, "close": 4301.95, "volume": 6.701, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 4304.16, "high": 4315.69, "low": 4297.16, "close": 4312.61, "volume": 2.9354, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 4315.05, "high": 4319.27, "low": 4302.06, "close": 4308.29, "volume": 2.7923, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 4306.19, "high": 4328.56, "low": 4299.67, "close": 4325.55, "volume": 2.5382, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 4324.3, "high": 4327.66, "low": 4308.29, "close": 4319.93, "volume": 6.458, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 4323.17, "high": 4323.17, "low": 4303.84, "close": 4318.62, "volume": 1.9445, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 4323.96, "high": 4323.97, "low": 4315.15, "close": 4320.15, "volume": 1.1665, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 4315.06, "high": 4320.14, "low": 4300.41, "close": 4308.88, "volume": 6.4298, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 4308.63, "high": 4312.16, "low": 4291.54, "close": 4291.54, "volume": 2.478, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 4299.93, "high": 4309.95, "low": 4293.63, "close": 4297.0, "volume": 0.0853, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 4306.16, "high": 4311.23, "low": 4302.2, "close": 4309.14, "volume": 0.1442, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 4312.13, "high": 4312.4, "low": 4303.1, "close": 4303.39, "volume": 0.7283, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 4301.46, "high": 4304.9, "low": 4293.97, "close": 4299.05, "volume": 0.2746, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 4296.38, "high": 4301.76, "low": 4287.83, "close": 4300.06, "volume": 0.6122, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 4300.58, "high": 4302.65, "low": 4294.68, "close": 4296.14, "volume": 0.2372, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 4289.17, "high": 4306.32, "low": 4289.17, "close": 4301.42, "volume": 0.9398, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 4296.61, "high": 4301.63, "low": 4287.83, "close": 4289.06, "volume": 0.702, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 4290.15, "high": 4304.73, "low": 4290.15, "close": 4292.07, "volume": 10.9578, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 4300.25, "high": 4300.25, "low": 4265.0, "close": 4270.0, "volume": 14.7209, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 4267.43, "high": 4302.45, "low": 4242.9, "close": 4289.16, "volume": 16.7992, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 4289.16, "high": 4295.5, "low": 4268.4, "close": 4272.49, "volume": 4.0368, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 4282.53, "high": 4285.81, "low": 4273.92, "close": 4281.84, "volume": 0.981, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 4276.11, "high": 4282.44, "low": 4252.12, "close": 4256.72, "volume": 6.632, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 4257.96, "high": 4279.24, "low": 4252.71, "close": 4279.24, "volume": 1.2326, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 4281.75, "high": 4285.59, "low": 4271.27, "close": 4279.11, "volume": 1.1311, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 4279.67, "high": 4287.75, "low": 4268.99, "close": 4272.04, "volume": 2.4941, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 4278.16, "high": 4283.93, "low": 4268.16, "close": 4277.15, "volume": 1.4759, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 4272.95, "high": 4287.82, "low": 4271.0, "close": 4282.69, "volume": 1.8486, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 4286.02, "high": 4304.45, "low": 4283.87, "close": 4294.71, "volume": 3.0922, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 4292.98, "high": 4300.54, "low": 4288.85, "close": 4295.07, "volume": 0.1793, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 4302.77, "high": 4304.01, "low": 4294.75, "close": 4301.25, "volume": 1.0463, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 4301.4, "high": 4301.4, "low": 4294.35, "close": 4294.35, "volume": 0.1412, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 4302.81, "high": 4303.86, "low": 4295.62, "close": 4295.62, "volume": 0.0105, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 4294.01, "high": 4298.87, "low": 4285.07, "close": 4291.34, "volume": 0.2335, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 4286.98, "high": 4306.0, "low": 4285.17, "close": 4301.34, "volume": 0.6345, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 4302.11, "high": 4313.79, "low": 4301.76, "close": 4302.86, "volume": 2.6474, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 4304.33, "high": 4313.9, "low": 4294.76, "close": 4294.76, "volume": 0.5539, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 4308.99, "high": 4308.99, "low": 4298.14, "close": 4305.31, "volume": 0.0342, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 4308.71, "high": 4312.0, "low": 4306.54, "close": 4311.97, "volume": 1.8972, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 4297.17, "high": 4304.52, "low": 4297.16, "close": 4304.52, "volume": 0.2927, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 4303.37, "high": 4308.05, "low": 4293.49, "close": 4308.02, "volume": 7.3711, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 4307.26, "high": 4312.12, "low": 4299.54, "close": 4299.56, "volume": 5.9225, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 4303.03, "high": 4309.34, "low": 4298.69, "close": 4302.18, "volume": 7.5226, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 4304.94, "high": 4304.94, "low": 4286.94, "close": 4286.94, "volume": 17.1064, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 4281.45, "high": 4291.37, "low": 4272.21, "close": 4280.05, "volume": 0.9277, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 4282.28, "high": 4288.8, "low": 4273.79, "close": 4280.22, "volume": 0.5597, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 4282.91, "high": 4294.69, "low": 4277.83, "close": 4294.69, "volume": 0.4976, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 4294.27, "high": 4298.96, "low": 4281.42, "close": 4290.39, "volume": 1.4251, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 4298.97, "high": 4299.0, "low": 4284.82, "close": 4289.03, "volume": 4.5655, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 4297.94, "high": 4312.03, "low": 4292.24, "close": 4312.03, "volume": 1.8831, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 4312.14, "high": 4332.97, "low": 4301.34, "close": 4315.98, "volume": 3.5752, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 4310.72, "high": 4322.28, "low": 4295.3, "close": 4304.0, "volume": 5.3623, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 4299.26, "high": 4308.25, "low": 4286.96, "close": 4297.71, "volume": 5.0744, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 4290.33, "high": 4309.17, "low": 4281.64, "close": 4304.52, "volume": 11.1015, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 4310.0, "high": 4329.1, "low": 4300.74, "close": 4311.85, "volume": 10.2247, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 4305.13, "high": 4318.85, "low": 4297.25, "close": 4299.97, "volume": 13.206, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 4303.44, "high": 4303.56, "low": 4288.35, "close": 4296.4, "volume": 2.3312, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 4288.55, "high": 4307.56, "low": 4288.55, "close": 4296.13, "volume": 0.1889, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 4295.07, "high": 4310.95, "low": 4291.98, "close": 4291.98, "volume": 0.4851, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 4294.77, "high": 4303.6, "low": 4287.87, "close": 4303.26, "volume": 0.5136, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 4305.49, "high": 4333.0, "low": 4305.44, "close": 4311.84, "volume": 8.842, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 4321.39, "high": 4337.47, "low": 4321.01, "close": 4337.25, "volume": 6.2698, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 4331.7, "high": 4331.7, "low": 4301.34, "close": 4324.65, "volume": 1.7457, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 4318.33, "high": 4325.61, "low": 4307.15, "close": 4317.4, "volume": 1.0644, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 4325.82, "high": 4361.17, "low": 4317.7, "close": 4329.67, "volume": 8.4606, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 4317.21, "high": 4355.05, "low": 4317.21, "close": 4353.78, "volume": 3.1636, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 4353.29, "high": 4380.32, "low": 4339.22, "close": 4364.84, "volume": 6.4194, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 4379.27, "high": 4379.8, "low": 4335.07, "close": 4339.91, "volume": 19.9744, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 4338.95, "high": 4344.34, "low": 4302.76, "close": 4317.97, "volume": 12.7359, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 4323.07, "high": 4338.47, "low": 4313.03, "close": 4335.0, "volume": 6.502, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 4334.63, "high": 4334.63, "low": 4286.95, "close": 4294.96, "volume": 30.5801, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 4299.31, "high": 4302.71, "low": 4283.97, "close": 4291.23, "volume": 4.9177, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 4298.93, "high": 4322.53, "low": 4298.93, "close": 4316.05, "volume": 0.8558, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 4322.55, "high": 4335.45, "low": 4312.14, "close": 4313.27, "volume": 14.9236, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 4313.18, "high": 4325.4, "low": 4299.71, "close": 4311.63, "volume": 5.8143, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 4303.43, "high": 4319.08, "low": 4292.28, "close": 4307.47, "volume": 2.5614, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 4307.06, "high": 4308.99, "low": 4285.0, "close": 4285.37, "volume": 12.9542, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 4290.79, "high": 4294.5, "low": 4280.84, "close": 4281.14, "volume": 40.1283, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 4295.03, "high": 4312.11, "low": 4292.1, "close": 4312.11, "volume": 11.4741, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 4300.17, "high": 4313.79, "low": 4300.17, "close": 4313.78, "volume": 1.2318, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 4313.76, "high": 4319.32, "low": 4304.34, "close": 4319.31, "volume": 1.5961, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 4316.06, "high": 4371.7, "low": 4316.06, "close": 4368.0, "volume": 16.4057, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 4368.04, "high": 4378.95, "low": 4349.99, "close": 4358.13, "volume": 8.8713, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 4367.11, "high": 4367.11, "low": 4348.04, "close": 4354.97, "volume": 0.5628, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 4362.04, "high": 4365.0, "low": 4354.99, "close": 4363.86, "volume": 0.5224, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 4361.14, "high": 4364.98, "low": 4340.85, "close": 4363.76, "volume": 1.5042, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 4345.53, "high": 4355.49, "low": 4344.05, "close": 4345.34, "volume": 0.7121, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 4340.87, "high": 4363.97, "low": 4332.5, "close": 4336.39, "volume": 6.0151, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 4349.15, "high": 4359.59, "low": 4328.33, "close": 4355.71, "volume": 21.9535, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 4337.21, "high": 4340.1, "low": 4290.54, "close": 4306.64, "volume": 13.0437, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 4309.37, "high": 4309.37, "low": 4280.17, "close": 4288.0, "volume": 7.9548, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 4291.15, "high": 4302.06, "low": 4281.4, "close": 4292.52, "volume": 15.8953, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 4288.54, "high": 4303.65, "low": 4280.26, "close": 4286.88, "volume": 7.8094, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 4290.5, "high": 4294.47, "low": 4283.13, "close": 4286.39, "volume": 2.197, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 4286.82, "high": 4299.97, "low": 4286.82, "close": 4294.57, "volume": 0.6692, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 4299.31, "high": 4310.8, "low": 4284.0, "close": 4294.98, "volume": 7.1612, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 4308.73, "high": 4319.31, "low": 4294.98, "close": 4295.46, "volume": 1.7969, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 4316.65, "high": 4319.31, "low": 4307.23, "close": 4319.31, "volume": 1.0736, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 4307.23, "high": 4319.31, "low": 4301.93, "close": 4317.52, "volume": 1.1559, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 4317.84, "high": 4317.84, "low": 4286.94, "close": 4291.96, "volume": 1.3989, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 4290.97, "high": 4310.76, "low": 4286.95, "close": 4302.07, "volume": 3.7278, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 4306.81, "high": 4328.29, "low": 4306.81, "close": 4313.26, "volume": 5.8471, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 4320.26, "high": 4326.06, "low": 4306.41, "close": 4320.12, "volume": 2.7128, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 4322.11, "high": 4322.11, "low": 4306.66, "close": 4308.95, "volume": 2.1125, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 4315.77, "high": 4316.0, "low": 4296.78, "close": 4309.62, "volume": 15.226, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 4304.97, "high": 4312.9, "low": 4303.74, "close": 4311.38, "volume": 2.9436, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 4324.15, "high": 4328.55, "low": 4317.23, "close": 4328.55, "volume": 0.9305, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 4318.62, "high": 4334.03, "low": 4317.54, "close": 4331.66, "volume": 1.31, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 4332.75, "high": 4333.51, "low": 4314.45, "close": 4327.68, "volume": 1.8972, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 4318.64, "high": 4334.08, "low": 4316.41, "close": 4333.14, "volume": 0.3567, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 4333.12, "high": 4333.2, "low": 4321.67, "close": 4333.18, "volume": 1.15, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 4333.2, "high": 4389.61, "low": 4328.66, "close": 4359.0, "volume": 49.413, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 4381.16, "high": 4433.91, "low": 4362.51, "close": 4413.3, "volume": 16.919, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 4421.02, "high": 4449.5, "low": 4405.2, "close": 4405.2, "volume": 6.1927, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 4409.51, "high": 4422.64, "low": 4400.09, "close": 4406.48, "volume": 24.3361, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 4400.67, "high": 4413.36, "low": 4365.14, "close": 4380.0, "volume": 5.7967, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 4394.96, "high": 4395.28, "low": 4343.34, "close": 4373.37, "volume": 4.7104, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 4373.62, "high": 4373.62, "low": 4330.73, "close": 4343.25, "volume": 4.1024, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 4330.85, "high": 4344.68, "low": 4304.48, "close": 4325.21, "volume": 13.9755, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 4325.21, "high": 4338.61, "low": 4321.18, "close": 4325.12, "volume": 1.3903, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 4328.07, "high": 4348.93, "low": 4328.07, "close": 4341.09, "volume": 8.8235, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 4348.93, "high": 4356.87, "low": 4344.95, "close": 4352.87, "volume": 5.9144, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 4350.55, "high": 4354.67, "low": 4337.15, "close": 4353.48, "volume": 0.6628, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 4344.67, "high": 4359.85, "low": 4340.01, "close": 4359.85, "volume": 1.6681, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 4359.87, "high": 4382.34, "low": 4350.42, "close": 4371.21, "volume": 10.4136, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 4363.42, "high": 4388.85, "low": 4363.42, "close": 4380.23, "volume": 3.271, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 4380.23, "high": 4408.09, "low": 4374.07, "close": 4404.12, "volume": 3.5895, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 4408.33, "high": 4419.22, "low": 4394.42, "close": 4409.73, "volume": 3.7501, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 4410.78, "high": 4424.14, "low": 4400.72, "close": 4424.14, "volume": 2.8184, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 4418.16, "high": 4443.26, "low": 4411.37, "close": 4437.14, "volume": 42.452, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 4438.03, "high": 4446.61, "low": 4430.54, "close": 4445.48, "volume": 2.6761, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 4442.4, "high": 4443.79, "low": 4422.32, "close": 4437.84, "volume": 0.3388, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 4439.4, "high": 4439.4, "low": 4407.89, "close": 4425.16, "volume": 3.6747, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 4419.29, "high": 4430.65, "low": 4419.29, "close": 4429.81, "volume": 0.522, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 4420.34, "high": 4444.06, "low": 4420.34, "close": 4437.95, "volume": 1.429, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 4441.93, "high": 4476.14, "low": 4358.83, "close": 4422.87, "volume": 93.6695, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 4427.52, "high": 4438.4, "low": 4390.0, "close": 4438.4, "volume": 22.623, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 4419.12, "high": 4438.34, "low": 4398.98, "close": 4425.21, "volume": 1.8006, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 4431.11, "high": 4433.25, "low": 4405.2, "close": 4409.69, "volume": 6.2813, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 4416.23, "high": 4430.21, "low": 4401.45, "close": 4416.14, "volume": 1.9185, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 4419.15, "high": 4441.62, "low": 4419.15, "close": 4441.62, "volume": 1.0709, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 4427.68, "high": 4440.11, "low": 4409.12, "close": 4410.0, "volume": 7.9756, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 4423.86, "high": 4429.26, "low": 4412.94, "close": 4428.06, "volume": 1.3329, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 4434.73, "high": 4435.48, "low": 4413.39, "close": 4422.23, "volume": 2.3725, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 4418.95, "high": 4430.78, "low": 4409.7, "close": 4430.78, "volume": 2.1039, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 4432.82, "high": 4461.69, "low": 4420.34, "close": 4460.35, "volume": 6.1266, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 4460.09, "high": 4465.42, "low": 4449.44, "close": 4464.78, "volume": 2.4453, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 4458.21, "high": 4529.54, "low": 4444.32, "close": 4512.82, "volume": 80.574, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 4513.4, "high": 4530.78, "low": 4495.44, "close": 4495.5, "volume": 13.8169, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 4495.78, "high": 4522.98, "low": 4495.78, "close": 4505.0, "volume": 14.9812, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 4504.99, "high": 4504.99, "low": 4489.17, "close": 4503.68, "volume": 16.2908, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 4504.47, "high": 4522.0, "low": 4499.14, "close": 4516.98, "volume": 22.8412, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 4520.0, "high": 4551.79, "low": 4512.15, "close": 4551.79, "volume": 13.7903, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 4553.29, "high": 4557.01, "low": 4529.9, "close": 4529.9, "volume": 4.7463, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 4533.03, "high": 4553.08, "low": 4522.92, "close": 4522.92, "volume": 2.8119, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 4528.67, "high": 4530.17, "low": 4513.0, "close": 4522.99, "volume": 4.0279, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 4525.47, "high": 4525.87, "low": 4503.17, "close": 4505.7, "volume": 5.2811, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 4515.45, "high": 4521.27, "low": 4508.7, "close": 4508.7, "volume": 2.8412, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 4510.17, "high": 4534.38, "low": 4510.16, "close": 4521.13, "volume": 0.9621, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 4524.13, "high": 4525.83, "low": 4505.0, "close": 4525.83, "volume": 12.1011, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 4517.45, "high": 4540.73, "low": 4510.09, "close": 4534.4, "volume": 21.7145, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 4530.8, "high": 4567.14, "low": 4526.24, "close": 4540.0, "volume": 6.7383, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 4544.53, "high": 4548.44, "low": 4528.88, "close": 4544.27, "volume": 5.1979, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 4544.46, "high": 4575.0, "low": 4535.0, "close": 4568.25, "volume": 41.4882, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 4568.7, "high": 4624.23, "low": 4561.69, "close": 4620.08, "volume": 22.4482, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 4617.67, "high": 4625.56, "low": 4595.99, "close": 4625.56, "volume": 6.5542, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 4625.28, "high": 4650.0, "low": 4611.97, "close": 4650.0, "volume": 8.1292, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 4650.27, "high": 4685.38, "low": 4625.48, "close": 4678.13, "volume": 23.0592, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 4666.56, "high": 4671.39, "low": 4618.56, "close": 4639.3, "volume": 4.2342, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 4650.84, "high": 4737.17, "low": 4650.82, "close": 4696.33, "volume": 31.623, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 4697.91, "high": 4712.76, "low": 4675.73, "close": 4695.7, "volume": 11.1476, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 4712.89, "high": 4714.78, "low": 4693.84, "close": 4714.78, "volume": 2.0361, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 4700.78, "high": 4733.29, "low": 4694.05, "close": 4712.41, "volume": 9.1411, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 4695.82, "high": 4712.74, "low": 4689.35, "close": 4703.77, "volume": 3.7078, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 4708.56, "high": 4760.0, "low": 4695.58, "close": 4742.39, "volume": 12.8345, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 4757.41, "high": 4757.41, "low": 4727.82, "close": 4742.99, "volume": 16.0052, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 4742.92, "high": 4742.92, "low": 4714.16, "close": 4722.17, "volume": 2.9543, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 4722.16, "high": 4737.19, "low": 4701.97, "close": 4708.98, "volume": 3.1531, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 4713.98, "high": 4722.21, "low": 4702.0, "close": 4710.0, "volume": 0.5654, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 4710.0, "high": 4730.52, "low": 4702.97, "close": 4724.07, "volume": 1.7203, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 4728.04, "high": 4731.82, "low": 4713.56, "close": 4713.95, "volume": 4.436, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 4731.24, "high": 4737.97, "low": 4709.09, "close": 4709.76, "volume": 2.7747, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 4710.09, "high": 4728.02, "low": 4708.93, "close": 4722.59, "volume": 1.013, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 4723.59, "high": 4731.76, "low": 4709.33, "close": 4731.7, "volume": 2.466, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 4720.22, "high": 4730.72, "low": 4649.0, "close": 4691.84, "volume": 26.7383, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 4666.43, "high": 4710.29, "low": 4659.99, "close": 4678.25, "volume": 17.4434, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 4678.73, "high": 4700.0, "low": 4647.65, "close": 4657.2, "volume": 13.9882, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 4657.99, "high": 4666.37, "low": 4615.36, "close": 4629.02, "volume": 5.7705, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 4626.93, "high": 4641.78, "low": 4606.12, "close": 4622.81, "volume": 5.6631, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 4623.38, "high": 4649.43, "low": 4623.38, "close": 4647.78, "volume": 1.918, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 4645.68, "high": 4647.21, "low": 4617.41, "close": 4628.45, "volume": 3.2889, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 4638.61, "high": 4660.35, "low": 4625.06, "close": 4656.91, "volume": 0.5241, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 4657.5, "high": 4667.04, "low": 4650.55, "close": 4654.41, "volume": 2.1832, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 4662.92, "high": 4666.59, "low": 4652.96, "close": 4658.15, "volume": 27.0744, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 4658.15, "high": 4671.16, "low": 4643.23, "close": 4647.46, "volume": 10.0309, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 4667.33, "high": 4675.73, "low": 4650.55, "close": 4668.67, "volume": 4.1039, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 4671.27, "high": 4675.71, "low": 4612.35, "close": 4675.49, "volume": 33.6318, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 4675.49, "high": 4692.75, "low": 4663.6, "close": 4678.06, "volume": 13.5801, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 4678.0, "high": 4682.66, "low": 4661.75, "close": 4663.06, "volume": 1.5789, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 4660.0, "high": 4668.73, "low": 4633.42, "close": 4667.38, "volume": 1.1052, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 4670.86, "high": 4675.73, "low": 4661.46, "close": 4671.27, "volume": 1.3804, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 4675.0, "high": 4675.0, "low": 4657.76, "close": 4657.76, "volume": 1.2283, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 4664.22, "high": 4667.96, "low": 4643.36, "close": 4651.28, "volume": 1.8814, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 4658.45, "high": 4660.4, "low": 4642.02, "close": 4655.72, "volume": 2.2058, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 4655.18, "high": 4671.35, "low": 4655.18, "close": 4668.13, "volume": 0.0736, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 4662.04, "high": 4668.42, "low": 4660.16, "close": 4663.64, "volume": 0.0635, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 4664.81, "high": 4667.03, "low": 4629.92, "close": 4629.92, "volume": 1.2336, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 4637.0, "high": 4649.54, "low": 4615.86, "close": 4635.35, "volume": 0.5274, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 4630.82, "high": 4630.82, "low": 4606.48, "close": 4612.28, "volume": 6.1465, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 4614.4, "high": 4643.36, "low": 4581.84, "close": 4605.97, "volume": 18.1459, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 4606.87, "high": 4606.87, "low": 4578.85, "close": 4586.31, "volume": 1.1283, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 4586.27, "high": 4609.15, "low": 4586.27, "close": 4595.0, "volume": 0.4247, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 4595.0, "high": 4629.86, "low": 4595.0, "close": 4625.25, "volume": 1.8185, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 4620.45, "high": 4620.45, "low": 4600.0, "close": 4600.0, "volume": 3.4636, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 4600.0, "high": 4624.18, "low": 4594.72, "close": 4615.9, "volume": 1.4802, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 4615.39, "high": 4625.0, "low": 4605.29, "close": 4620.42, "volume": 1.6214, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 4617.56, "high": 4636.1, "low": 4599.35, "close": 4632.91, "volume": 3.4856, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 4621.71, "high": 4631.31, "low": 4608.13, "close": 4629.87, "volume": 0.6639, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 4628.93, "high": 4630.64, "low": 4600.54, "close": 4606.71, "volume": 3.9423, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 4608.35, "high": 4616.35, "low": 4587.31, "close": 4604.81, "volume": 3.5267, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 4603.11, "high": 4618.54, "low": 4581.41, "close": 4618.17, "volume": 1.0791, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 4618.56, "high": 4625.0, "low": 4609.88, "close": 4613.72, "volume": 1.2465, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 4621.65, "high": 4638.65, "low": 4613.22, "close": 4623.78, "volume": 2.4473, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 4629.12, "high": 4656.0, "low": 4629.12, "close": 4643.77, "volume": 0.4992, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 4645.34, "high": 4660.35, "low": 4635.14, "close": 4660.35, "volume": 0.4565, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 4660.92, "high": 4667.57, "low": 4620.49, "close": 4639.76, "volume": 0.8256, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 4636.78, "high": 4645.71, "low": 4591.73, "close": 4607.45, "volume": 1.9963, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 4590.09, "high": 4592.86, "low": 4511.06, "close": 4524.99, "volume": 19.2285, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 4510.0, "high": 4533.93, "low": 4500.99, "close": 4523.66, "volume": 1.0078, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 4532.91, "high": 4532.91, "low": 4510.01, "close": 4525.78, "volume": 2.1779, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 4524.27, "high": 4540.21, "low": 4524.27, "close": 4537.39, "volume": 0.4176, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 4522.24, "high": 4540.23, "low": 4508.03, "close": 4521.87, "volume": 11.6636, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 4508.06, "high": 4538.89, "low": 4496.22, "close": 4524.9, "volume": 8.2317, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 4510.83, "high": 4527.17, "low": 4503.91, "close": 4514.8, "volume": 3.3714, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 4522.2, "high": 4525.69, "low": 4469.15, "close": 4506.46, "volume": 3.5219, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 4503.42, "high": 4506.67, "low": 4488.08, "close": 4492.1, "volume": 2.2217, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 4502.11, "high": 4506.93, "low": 4478.48, "close": 4506.53, "volume": 23.6647, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 4500.09, "high": 4513.84, "low": 4486.9, "close": 4500.77, "volume": 11.7985, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 4506.3, "high": 4516.37, "low": 4478.57, "close": 4480.84, "volume": 11.1766, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 4497.15, "high": 4511.34, "low": 4483.42, "close": 4511.34, "volume": 2.45, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 4512.82, "high": 4530.66, "low": 4507.29, "close": 4529.43, "volume": 3.3635, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 4529.5, "high": 4530.77, "low": 4508.17, "close": 4510.44, "volume": 2.0234, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 4518.37, "high": 4529.62, "low": 4513.03, "close": 4520.64, "volume": 0.9887, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 4518.16, "high": 4523.27, "low": 4500.05, "close": 4510.05, "volume": 6.1086, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 4510.06, "high": 4534.37, "low": 4508.18, "close": 4509.46, "volume": 16.3398, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 4521.97, "high": 4533.36, "low": 4518.4, "close": 4525.41, "volume": 1.7462, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 4525.21, "high": 4530.28, "low": 4517.48, "close": 4518.84, "volume": 0.0973, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 4523.14, "high": 4523.14, "low": 4497.52, "close": 4512.1, "volume": 1.4628, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 4519.49, "high": 4530.36, "low": 4514.78, "close": 4523.82, "volume": 0.5403, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 4530.39, "high": 4530.39, "low": 4492.47, "close": 4506.3, "volume": 20.4471, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 4508.75, "high": 4516.61, "low": 4508.04, "close": 4508.93, "volume": 1.5344, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 4522.66, "high": 4533.48, "low": 4503.1, "close": 4513.38, "volume": 3.6211, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 4515.61, "high": 4515.61, "low": 4503.64, "close": 4509.44, "volume": 0.0645, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 4510.38, "high": 4516.6, "low": 4496.0, "close": 4516.6, "volume": 1.3484, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 4503.64, "high": 4503.64, "low": 4496.37, "close": 4503.29, "volume": 0.9987, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 4503.45, "high": 4503.64, "low": 4496.2, "close": 4503.35, "volume": 2.0044, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 4503.64, "high": 4511.89, "low": 4431.76, "close": 4478.3, "volume": 22.1964, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 4465.82, "high": 4467.78, "low": 4426.49, "close": 4453.68, "volume": 9.4649, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 4449.66, "high": 4465.42, "low": 4433.68, "close": 4465.12, "volume": 19.2703, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 4465.12, "high": 4467.01, "low": 4446.35, "close": 4463.51, "volume": 32.8438, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 4463.51, "high": 4506.53, "low": 4463.51, "close": 4489.47, "volume": 12.6112, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 4482.43, "high": 4499.4, "low": 4471.74, "close": 4484.0, "volume": 2.9647, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 4484.89, "high": 4493.14, "low": 4467.62, "close": 4479.19, "volume": 1.7233, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 4492.73, "high": 4499.95, "low": 4476.32, "close": 4499.09, "volume": 4.0915, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 4499.12, "high": 4508.35, "low": 4491.28, "close": 4498.19, "volume": 4.0869, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 4508.18, "high": 4525.11, "low": 4502.49, "close": 4524.2, "volume": 1.3275, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 4521.51, "high": 4525.79, "low": 4499.97, "close": 4504.09, "volume": 1.259, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 4499.91, "high": 4518.64, "low": 4490.85, "close": 4518.64, "volume": 1.4865, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 4509.35, "high": 4522.5, "low": 4498.04, "close": 4512.81, "volume": 4.0022, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 4515.45, "high": 4539.93, "low": 4503.77, "close": 4539.93, "volume": 19.4422, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 4530.85, "high": 4530.85, "low": 4497.52, "close": 4498.84, "volume": 4.9128, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 4498.39, "high": 4503.45, "low": 4466.53, "close": 4482.47, "volume": 5.5259, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 4481.06, "high": 4517.51, "low": 4474.87, "close": 4517.51, "volume": 3.3772, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 4520.25, "high": 4543.55, "low": 4508.27, "close": 4539.59, "volume": 59.9428, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 4539.31, "high": 4549.15, "low": 4529.46, "close": 4534.84, "volume": 10.0821, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 4534.4, "high": 4534.4, "low": 4497.65, "close": 4510.79, "volume": 9.6857, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 4510.09, "high": 4510.59, "low": 4493.27, "close": 4496.65, "volume": 3.0514, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 4494.23, "high": 4499.19, "low": 4480.05, "close": 4489.35, "volume": 0.7426, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 4483.19, "high": 4499.54, "low": 4482.18, "close": 4491.84, "volume": 0.4225, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 4498.87, "high": 4514.09, "low": 4483.74, "close": 4514.09, "volume": 1.2886, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 4503.58, "high": 4511.84, "low": 4486.85, "close": 4505.65, "volume": 0.8774, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 4493.0, "high": 4504.58, "low": 4470.53, "close": 4484.23, "volume": 17.1987, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 4490.72, "high": 4497.51, "low": 4478.19, "close": 4479.75, "volume": 0.66, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 4490.69, "high": 4497.21, "low": 4470.08, "close": 4483.41, "volume": 16.0172, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 4490.92, "high": 4527.39, "low": 4446.61, "close": 4446.61, "volume": 26.2043, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 4446.33, "high": 4516.46, "low": 4421.2, "close": 4436.17, "volume": 17.6695, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 4459.44, "high": 4521.1, "low": 4459.44, "close": 4521.1, "volume": 2.0033, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 4522.02, "high": 4536.24, "low": 4497.53, "close": 4497.76, "volume": 8.3128, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 4497.56, "high": 4534.38, "low": 4487.07, "close": 4525.15, "volume": 2.8836, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 4526.37, "high": 4598.53, "low": 4522.37, "close": 4580.59, "volume": 51.4017, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 4580.97, "high": 4611.22, "low": 4580.97, "close": 4588.67, "volume": 16.8215, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 4587.32, "high": 4610.88, "low": 4581.47, "close": 4584.01, "volume": 15.4786, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 4581.73, "high": 4629.19, "low": 4575.27, "close": 4615.73, "volume": 8.3653, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 4619.56, "high": 4619.56, "low": 4599.98, "close": 4602.89, "volume": 10.4382, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 4612.19, "high": 4638.0, "low": 4603.99, "close": 4607.39, "volume": 8.495, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 4616.2, "high": 4617.31, "low": 4597.76, "close": 4607.0, "volume": 4.0015, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 4606.99, "high": 4607.0, "low": 4583.73, "close": 4591.32, "volume": 3.6176, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 4583.68, "high": 4586.62, "low": 4555.57, "close": 4566.5, "volume": 2.9175, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 4567.52, "high": 4580.65, "low": 4567.5, "close": 4580.03, "volume": 2.3204, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 4569.9, "high": 4605.48, "low": 4569.9, "close": 4605.48, "volume": 0.8411, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 4603.28, "high": 4603.28, "low": 4576.96, "close": 4599.14, "volume": 9.5091, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 4598.47, "high": 4598.88, "low": 4569.28, "close": 4570.0, "volume": 1.0257, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 4575.19, "high": 4585.25, "low": 4568.41, "close": 4573.64, "volume": 7.068, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 4576.04, "high": 4581.67, "low": 4568.98, "close": 4581.67, "volume": 8.135, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 4567.48, "high": 4598.66, "low": 4561.6, "close": 4589.35, "volume": 11.8257, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 4589.27, "high": 4618.52, "low": 4577.04, "close": 4598.3, "volume": 5.1811, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 4596.5, "high": 4612.49, "low": 4581.65, "close": 4590.08, "volume": 6.6567, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 4611.07, "high": 4631.7, "low": 4590.15, "close": 4608.96, "volume": 10.9169, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 4630.22, "high": 4630.22, "low": 4599.35, "close": 4618.04, "volume": 1.0099, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 4614.52, "high": 4617.7, "low": 4597.23, "close": 4617.7, "volume": 6.5837, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 4600.1, "high": 4617.71, "low": 4578.34, "close": 4598.43, "volume": 4.8234, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 4594.5, "high": 4604.37, "low": 4582.09, "close": 4596.83, "volume": 1.7923, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 4604.82, "high": 4604.82, "low": 4581.81, "close": 4597.34, "volume": 2.7529, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 4593.22, "high": 4611.43, "low": 4582.18, "close": 4584.44, "volume": 1.4514, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 4581.43, "high": 4590.71, "low": 4571.0, "close": 4589.13, "volume": 2.291, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 4595.28, "high": 4612.78, "low": 4582.78, "close": 4609.58, "volume": 2.5875, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 4610.64, "high": 4620.49, "low": 4593.51, "close": 4616.46, "volume": 9.2697, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 4608.07, "high": 4617.47, "low": 4589.67, "close": 4590.78, "volume": 0.7168, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 4596.22, "high": 4601.17, "low": 4544.63, "close": 4557.63, "volume": 11.3838, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 4552.78, "high": 4557.58, "low": 4534.84, "close": 4547.31, "volume": 3.1548, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 4551.7, "high": 4559.64, "low": 4530.0, "close": 4540.93, "volume": 0.6774, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 4539.58, "high": 4539.61, "low": 4522.89, "close": 4528.8, "volume": 3.5825, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 4528.66, "high": 4544.27, "low": 4521.61, "close": 4544.27, "volume": 1.1794, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 4544.49, "high": 4544.74, "low": 4537.65, "close": 4537.65, "volume": 0.1228, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 4537.61, "high": 4539.12, "low": 4519.32, "close": 4524.81, "volume": 3.2052, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 4526.31, "high": 4535.08, "low": 4524.08, "close": 4535.08, "volume": 0.4587, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 4525.71, "high": 4527.04, "low": 4510.03, "close": 4511.47, "volume": 3.9955, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 4521.3, "high": 4526.38, "low": 4510.5, "close": 4520.85, "volume": 1.5848, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 4528.63, "high": 4536.76, "low": 4511.5, "close": 4534.74, "volume": 1.7692, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 4537.15, "high": 4544.43, "low": 4490.11, "close": 4499.82, "volume": 4.4398, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 4498.88, "high": 4498.88, "low": 4449.75, "close": 4477.52, "volume": 11.6304, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 4477.81, "high": 4488.61, "low": 4470.44, "close": 4488.61, "volume": 3.0605, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 4482.28, "high": 4482.7, "low": 4464.64, "close": 4469.84, "volume": 2.9596, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 4460.51, "high": 4465.34, "low": 4440.16, "close": 4448.5, "volume": 7.1106, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 4460.19, "high": 4468.3, "low": 4448.5, "close": 4452.39, "volume": 1.8215, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 4444.46, "high": 4470.98, "low": 4444.46, "close": 4457.36, "volume": 13.0456, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 4458.45, "high": 4474.86, "low": 4451.0, "close": 4460.95, "volume": 0.8133, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 4474.28, "high": 4478.47, "low": 4466.66, "close": 4473.92, "volume": 3.1431, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 4472.25, "high": 4472.26, "low": 4453.72, "close": 4470.04, "volume": 6.2319, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 4466.0, "high": 4478.14, "low": 4458.67, "close": 4477.99, "volume": 1.3876, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 4472.41, "high": 4477.63, "low": 4454.35, "close": 4465.43, "volume": 0.695, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 4462.12, "high": 4468.91, "low": 4453.85, "close": 4462.39, "volume": 2.4923, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 4467.36, "high": 4469.47, "low": 4461.7, "close": 4465.82, "volume": 2.1098, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 4473.66, "high": 4474.64, "low": 4468.6, "close": 4474.64, "volume": 0.0672, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 4476.66, "high": 4481.13, "low": 4466.98, "close": 4479.05, "volume": 4.2483, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 4476.06, "high": 4478.68, "low": 4472.16, "close": 4472.16, "volume": 0.0975, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 4479.58, "high": 4482.78, "low": 4472.96, "close": 4482.78, "volume": 4.5024, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 4468.77, "high": 4482.82, "low": 4466.76, "close": 4466.76, "volume": 0.0731, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 4475.39, "high": 4478.13, "low": 4455.41, "close": 4471.28, "volume": 1.1512, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 4467.83, "high": 4478.94, "low": 4466.77, "close": 4466.92, "volume": 0.1646, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 4472.54, "high": 4474.16, "low": 4467.15, "close": 4473.49, "volume": 0.4433, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 4473.08, "high": 4474.07, "low": 4462.34, "close": 4470.72, "volume": 0.1042, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 4468.3, "high": 4473.55, "low": 4462.43, "close": 4471.88, "volume": 0.2728, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 4464.29, "high": 4494.14, "low": 4456.65, "close": 4493.24, "volume": 1.7483, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 4495.54, "high": 4506.18, "low": 4483.76, "close": 4499.64, "volume": 3.0368, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 4501.31, "high": 4504.99, "low": 4492.89, "close": 4502.87, "volume": 17.2976, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 4494.31, "high": 4498.26, "low": 4471.74, "close": 4482.07, "volume": 27.6028, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 4486.61, "high": 4486.61, "low": 4473.4, "close": 4474.08, "volume": 0.1931, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 4473.67, "high": 4489.48, "low": 4473.67, "close": 4480.55, "volume": 1.849, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 4480.18, "high": 4488.44, "low": 4479.64, "close": 4486.36, "volume": 5.749, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 4488.0, "high": 4503.11, "low": 4486.99, "close": 4488.12, "volume": 2.9873, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 4495.71, "high": 4501.86, "low": 4489.39, "close": 4499.64, "volume": 4.4503, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 4494.43, "high": 4494.43, "low": 4478.18, "close": 4482.39, "volume": 0.6129, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 4482.44, "high": 4488.94, "low": 4474.01, "close": 4488.94, "volume": 1.0591, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 4483.87, "high": 4493.49, "low": 4478.02, "close": 4478.02, "volume": 1.6903, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 4485.93, "high": 4490.33, "low": 4460.51, "close": 4478.05, "volume": 1.5631, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 4473.86, "high": 4477.15, "low": 4470.64, "close": 4477.15, "volume": 2.9204, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 4477.15, "high": 4482.83, "low": 4469.74, "close": 4472.5, "volume": 7.2693, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 4475.07, "high": 4478.27, "low": 4465.61, "close": 4478.27, "volume": 0.159, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 4479.84, "high": 4495.59, "low": 4477.38, "close": 4495.59, "volume": 1.0441, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 4485.53, "high": 4485.53, "low": 4476.27, "close": 4476.27, "volume": 0.4869, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 4479.61, "high": 4479.86, "low": 4469.24, "close": 4469.24, "volume": 0.2279, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 4474.16, "high": 4474.16, "low": 4445.8, "close": 4464.41, "volume": 8.1122, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 4465.69, "high": 4468.74, "low": 4461.45, "close": 4461.45, "volume": 0.1766, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 4457.14, "high": 4471.56, "low": 4457.14, "close": 4463.1, "volume": 0.8624, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 4467.09, "high": 4472.07, "low": 4461.21, "close": 4467.05, "volume": 4.2033, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 4472.93, "high": 4480.48, "low": 4466.61, "close": 4477.59, "volume": 2.5015, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 4480.57, "high": 4484.12, "low": 4472.52, "close": 4478.23, "volume": 1.8552, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 4476.69, "high": 4487.23, "low": 4475.09, "close": 4482.15, "volume": 7.2272, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 4486.95, "high": 4487.27, "low": 4465.46, "close": 4470.65, "volume": 5.0463, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 4478.38, "high": 4493.26, "low": 4469.21, "close": 4486.26, "volume": 1.0636, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 4492.9, "high": 4495.0, "low": 4483.56, "close": 4495.0, "volume": 6.0644, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 4495.0, "high": 4495.94, "low": 4478.71, "close": 4494.1, "volume": 3.3225, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 4494.1, "high": 4494.1, "low": 4479.27, "close": 4479.93, "volume": 1.0179, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 4474.9, "high": 4482.52, "low": 4465.51, "close": 4476.31, "volume": 2.0248, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 4465.03, "high": 4479.88, "low": 4447.16, "close": 4471.3, "volume": 18.2727, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 4463.05, "high": 4467.68, "low": 4443.49, "close": 4443.49, "volume": 6.1439, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 4443.53, "high": 4458.92, "low": 4320.61, "close": 4340.0, "volume": 22.2437, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 4345.19, "high": 4354.65, "low": 4329.58, "close": 4336.92, "volume": 9.1556, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 4336.51, "high": 4343.84, "low": 4267.58, "close": 4295.41, "volume": 21.7301, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 4287.57, "high": 4309.09, "low": 4285.22, "close": 4309.09, "volume": 1.189, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 4304.0, "high": 4310.27, "low": 4288.64, "close": 4295.98, "volume": 2.2418, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 4295.64, "high": 4300.49, "low": 4215.88, "close": 4215.88, "volume": 16.8105, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 4267.03, "high": 4267.03, "low": 4075.5, "close": 4193.12, "volume": 50.7044, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 4193.12, "high": 4222.05, "low": 4190.0, "close": 4195.2, "volume": 6.1237, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 4192.04, "high": 4207.5, "low": 4190.0, "close": 4199.6, "volume": 4.4826, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 4197.09, "high": 4197.09, "low": 4141.11, "close": 4155.83, "volume": 1.611, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 4155.47, "high": 4183.74, "low": 4152.68, "close": 4173.94, "volume": 0.797, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 4177.94, "high": 4191.94, "low": 4177.94, "close": 4182.89, "volume": 2.3391, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 4181.99, "high": 4198.43, "low": 4171.45, "close": 4197.35, "volume": 6.3334, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 4191.0, "high": 4212.96, "low": 4176.71, "close": 4204.85, "volume": 7.9564, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 4207.38, "high": 4216.37, "low": 4185.0, "close": 4185.0, "volume": 8.9304, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 4196.23, "high": 4196.23, "low": 4160.14, "close": 4178.73, "volume": 4.8048, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 4174.95, "high": 4191.94, "low": 4160.6, "close": 4183.14, "volume": 10.1222, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 4181.06, "high": 4181.06, "low": 4150.0, "close": 4174.41, "volume": 4.9968, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 4172.61, "high": 4180.78, "low": 4156.07, "close": 4156.46, "volume": 9.9159, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 4156.11, "high": 4169.21, "low": 4126.85, "close": 4135.35, "volume": 5.615, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 4146.17, "high": 4183.74, "low": 4137.78, "close": 4179.93, "volume": 13.3199, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 4179.93, "high": 4200.52, "low": 4172.7, "close": 4200.52, "volume": 6.6109, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 4200.32, "high": 4200.32, "low": 4180.94, "close": 4187.0, "volume": 2.338, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 4183.32, "high": 4209.99, "low": 4183.31, "close": 4199.23, "volume": 2.8661, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 4203.68, "high": 4213.83, "low": 4191.95, "close": 4198.05, "volume": 8.4048, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 4187.76, "high": 4200.0, "low": 4160.02, "close": 4160.19, "volume": 5.3498, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 4171.29, "high": 4181.64, "low": 4144.58, "close": 4153.08, "volume": 3.2706, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 4152.27, "high": 4191.95, "low": 4119.8, "close": 4190.8, "volume": 11.4685, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 4172.45, "high": 4184.58, "low": 4158.23, "close": 4181.42, "volume": 0.6791, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 4181.61, "high": 4192.03, "low": 4161.22, "close": 4175.11, "volume": 8.3379, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 4175.13, "high": 4208.91, "low": 4166.79, "close": 4198.49, "volume": 8.0279, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 4206.33, "high": 4210.0, "low": 4192.03, "close": 4203.18, "volume": 0.0494, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 4208.51, "high": 4210.0, "low": 4199.7, "close": 4210.0, "volume": 1.6164, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 4209.97, "high": 4222.11, "low": 4183.82, "close": 4195.91, "volume": 4.6559, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 4193.03, "high": 4198.89, "low": 4189.4, "close": 4193.92, "volume": 1.2837, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 4193.15, "high": 4199.39, "low": 4181.19, "close": 4195.0, "volume": 5.1543, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 4195.77, "high": 4207.11, "low": 4185.93, "close": 4200.45, "volume": 2.486, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 4194.24, "high": 4206.76, "low": 4180.97, "close": 4190.0, "volume": 4.52, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 4206.94, "high": 4217.47, "low": 4167.93, "close": 4175.06, "volume": 3.3894, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 4182.51, "high": 4192.03, "low": 4164.82, "close": 4189.87, "volume": 4.6056, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 4187.09, "high": 4207.23, "low": 4168.45, "close": 4207.23, "volume": 2.1654, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 4191.34, "high": 4195.01, "low": 4143.47, "close": 4143.47, "volume": 15.6065, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 4154.46, "high": 4166.78, "low": 4145.75, "close": 4153.83, "volume": 0.5814, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 4159.91, "high": 4177.87, "low": 4141.56, "close": 4160.7, "volume": 1.5146, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 4155.85, "high": 4171.66, "low": 4149.61, "close": 4168.92, "volume": 0.7347, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 4167.95, "high": 4191.81, "low": 4161.26, "close": 4187.81, "volume": 0.7379, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 4182.39, "high": 4190.88, "low": 4167.36, "close": 4186.12, "volume": 2.5303, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 4184.81, "high": 4189.39, "low": 4161.38, "close": 4176.26, "volume": 3.3104, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 4160.75, "high": 4191.24, "low": 4160.75, "close": 4176.59, "volume": 1.1159, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 4186.14, "high": 4198.0, "low": 4182.0, "close": 4198.0, "volume": 0.3919, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 4194.73, "high": 4194.73, "low": 4159.49, "close": 4159.49, "volume": 1.0164, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 4172.2, "high": 4175.56, "low": 4131.48, "close": 4154.0, "volume": 4.1369, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 4150.36, "high": 4155.75, "low": 4078.05, "close": 4140.0, "volume": 17.0868, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 4145.98, "high": 4174.65, "low": 4144.39, "close": 4166.27, "volume": 0.4273, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 4160.86, "high": 4177.55, "low": 4160.86, "close": 4177.55, "volume": 0.1487, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 4180.3, "high": 4184.88, "low": 4169.99, "close": 4169.99, "volume": 0.2286, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 4179.3, "high": 4179.3, "low": 4160.37, "close": 4160.37, "volume": 0.0203, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 4177.04, "high": 4177.04, "low": 4174.42, "close": 4174.42, "volume": 0.0409, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 4182.82, "high": 4184.31, "low": 4158.95, "close": 4182.06, "volume": 1.3161, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 4182.48, "high": 4193.61, "low": 4176.51, "close": 4187.99, "volume": 0.6206, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 4186.11, "high": 4194.67, "low": 4174.75, "close": 4188.05, "volume": 3.3096, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 4185.54, "high": 4188.66, "low": 4150.0, "close": 4162.74, "volume": 5.7402, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 4162.07, "high": 4201.16, "low": 4155.72, "close": 4187.24, "volume": 3.2827, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 4188.0, "high": 4198.24, "low": 4163.43, "close": 4163.44, "volume": 3.6655, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 4174.0, "high": 4176.13, "low": 4158.23, "close": 4174.53, "volume": 1.9782, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 4167.6, "high": 4195.17, "low": 4164.13, "close": 4195.17, "volume": 0.5376, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 4189.68, "high": 4189.68, "low": 4168.11, "close": 4173.72, "volume": 0.8793, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 4167.14, "high": 4183.32, "low": 4158.23, "close": 4168.18, "volume": 1.913, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 4167.31, "high": 4172.35, "low": 4155.16, "close": 4172.22, "volume": 0.2618, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 4170.02, "high": 4173.91, "low": 4135.0, "close": 4135.29, "volume": 2.5937, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 4158.22, "high": 4165.98, "low": 4150.41, "close": 4150.41, "volume": 1.8833, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 4162.86, "high": 4165.09, "low": 4143.0, "close": 4143.0, "volume": 0.2105, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 4156.19, "high": 4164.73, "low": 4124.77, "close": 4135.05, "volume": 15.5509, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 4124.77, "high": 4138.51, "low": 4085.83, "close": 4103.9, "volume": 21.9453, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 4103.95, "high": 4131.98, "low": 4065.57, "close": 4102.76, "volume": 8.0348, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 4102.12, "high": 4106.85, "low": 4025.72, "close": 4063.6, "volume": 9.0735, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 4064.72, "high": 4073.19, "low": 3971.85, "close": 4021.05, "volume": 23.5452, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 4019.65, "high": 4037.29, "low": 3983.13, "close": 4032.4, "volume": 5.0751, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 4027.25, "high": 4027.25, "low": 4001.68, "close": 4002.14, "volume": 2.0684, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 4002.72, "high": 4015.0, "low": 3993.48, "close": 4009.0, "volume": 0.9175, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 4016.19, "high": 4039.25, "low": 4005.4, "close": 4019.2, "volume": 1.7075, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 4026.18, "high": 4048.88, "low": 4025.89, "close": 4043.3, "volume": 0.2407, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 4022.32, "high": 4042.84, "low": 4013.54, "close": 4023.52, "volume": 5.5703, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 4012.99, "high": 4015.39, "low": 4000.0, "close": 4006.67, "volume": 2.2165, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 4006.09, "high": 4018.22, "low": 3931.57, "close": 3967.75, "volume": 12.8626, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 3962.96, "high": 4013.13, "low": 3946.98, "close": 3973.78, "volume": 5.7177, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 3977.17, "high": 4018.81, "low": 3975.61, "close": 4012.26, "volume": 63.6373, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 4014.0, "high": 4014.0, "low": 3970.35, "close": 4006.55, "volume": 21.2767, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 4005.71, "high": 4006.49, "low": 3930.01, "close": 3942.76, "volume": 71.2173, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 3942.69, "high": 3946.5, "low": 3826.92, "close": 3851.27, "volume": 49.8518, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 3851.06, "high": 3928.04, "low": 3827.0, "close": 3928.04, "volume": 64.6276, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 3928.0, "high": 3943.92, "low": 3910.54, "close": 3910.54, "volume": 5.5856, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 3920.06, "high": 3920.06, "low": 3880.73, "close": 3897.13, "volume": 6.0195, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 3892.49, "high": 3919.11, "low": 3884.23, "close": 3910.16, "volume": 12.6532, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 3908.94, "high": 3934.59, "low": 3886.54, "close": 3891.02, "volume": 1.7809, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 3895.63, "high": 3910.47, "low": 3854.21, "close": 3856.4, "volume": 85.6277, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 3856.4, "high": 3933.76, "low": 3854.5, "close": 3933.65, "volume": 220.4541, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 3933.33, "high": 3950.59, "low": 3916.43, "close": 3933.85, "volume": 5.3863, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 3951.18, "high": 3963.53, "low": 3939.77, "close": 3948.95, "volume": 9.2987, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 3959.3, "high": 3966.09, "low": 3940.61, "close": 3966.09, "volume": 6.4972, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 3958.81, "high": 3976.0, "low": 3937.55, "close": 3950.85, "volume": 5.2684, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 3940.38, "high": 3967.81, "low": 3919.15, "close": 3930.22, "volume": 0.6795, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 3926.78, "high": 3947.44, "low": 3911.99, "close": 3912.01, "volume": 1.4273, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 3924.8, "high": 3945.84, "low": 3905.0, "close": 3933.99, "volume": 6.9387, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 3934.01, "high": 3948.35, "low": 3918.76, "close": 3944.37, "volume": 1.4967, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 3936.98, "high": 3938.06, "low": 3898.46, "close": 3918.95, "volume": 3.6748, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 3918.75, "high": 3918.75, "low": 3879.34, "close": 3894.43, "volume": 3.0843, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 3879.35, "high": 3915.47, "low": 3875.58, "close": 3906.77, "volume": 1.6977, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 3910.16, "high": 3955.8, "low": 3877.13, "close": 3928.25, "volume": 4.1842, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 3945.74, "high": 3978.58, "low": 3910.54, "close": 3964.23, "volume": 1.5829, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 3976.08, "high": 3976.08, "low": 3926.46, "close": 3935.19, "volume": 1.5688, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 3937.73, "high": 3962.3, "low": 3935.76, "close": 3949.89, "volume": 1.4185, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 3953.84, "high": 3995.27, "low": 3953.84, "close": 3994.0, "volume": 2.6449, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 3994.0, "high": 4043.46, "low": 3984.14, "close": 4043.46, "volume": 11.2661, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 4044.81, "high": 4061.73, "low": 4029.55, "close": 4046.16, "volume": 54.8597, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 4045.11, "high": 4045.11, "low": 4010.03, "close": 4028.87, "volume": 5.3056, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 4028.74, "high": 4032.44, "low": 4006.01, "close": 4013.5, "volume": 1.4145, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 4005.46, "high": 4023.09, "low": 4005.36, "close": 4013.07, "volume": 2.1425, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 4023.72, "high": 4039.24, "low": 4015.77, "close": 4025.95, "volume": 0.2339, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 4028.04, "high": 4035.94, "low": 4011.42, "close": 4025.19, "volume": 0.1816, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 4019.85, "high": 4037.26, "low": 4009.11, "close": 4024.41, "volume": 6.7078, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 4027.33, "high": 4034.01, "low": 4014.73, "close": 4022.64, "volume": 0.3144, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 4018.79, "high": 4028.05, "low": 4006.11, "close": 4006.11, "volume": 0.8268, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 4020.56, "high": 4032.68, "low": 4012.48, "close": 4024.17, "volume": 0.6139, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 4021.6, "high": 4030.26, "low": 4015.69, "close": 4023.74, "volume": 0.3065, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 4022.43, "high": 4029.76, "low": 4006.86, "close": 4020.64, "volume": 1.0116, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 4020.0, "high": 4020.0, "low": 4011.2, "close": 4016.72, "volume": 0.3284, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 4015.72, "high": 4024.28, "low": 4010.0, "close": 4010.0, "volume": 2.1268, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 4013.35, "high": 4013.35, "low": 3983.13, "close": 3983.13, "volume": 1.2609, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 3983.12, "high": 3995.68, "low": 3974.06, "close": 3995.62, "volume": 1.2631, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 3999.61, "high": 4015.84, "low": 3982.33, "close": 4003.15, "volume": 1.2082, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 4012.64, "high": 4012.64, "low": 3998.42, "close": 4007.83, "volume": 0.0318, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 4003.76, "high": 4029.28, "low": 3988.75, "close": 4013.32, "volume": 2.1314, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 4020.13, "high": 4027.89, "low": 4009.95, "close": 4024.91, "volume": 1.3239, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 4012.04, "high": 4025.88, "low": 4007.47, "close": 4007.47, "volume": 6.4469, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 4019.16, "high": 4022.14, "low": 3998.01, "close": 4022.13, "volume": 1.534, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 4020.81, "high": 4021.37, "low": 4008.95, "close": 4008.95, "volume": 0.2534, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 3991.13, "high": 4007.99, "low": 3978.84, "close": 3998.92, "volume": 2.2595, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 4001.68, "high": 4003.91, "low": 3991.72, "close": 3996.66, "volume": 1.3606, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 3998.68, "high": 4002.56, "low": 3993.43, "close": 4002.56, "volume": 1.4378, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 4003.97, "high": 4007.64, "low": 4000.25, "close": 4005.92, "volume": 0.2331, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 4006.42, "high": 4020.15, "low": 4001.83, "close": 4006.63, "volume": 1.7602, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 4017.76, "high": 4035.15, "low": 4014.83, "close": 4024.57, "volume": 0.5455, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 4026.78, "high": 4032.12, "low": 4009.6, "close": 4012.0, "volume": 1.6939, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 4026.57, "high": 4032.79, "low": 4005.82, "close": 4020.91, "volume": 3.0227, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 4016.54, "high": 4016.54, "low": 3996.0, "close": 3996.0, "volume": 0.5103, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 3990.74, "high": 4007.78, "low": 3990.74, "close": 4002.47, "volume": 0.8754, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 4004.66, "high": 4007.45, "low": 3993.24, "close": 4007.45, "volume": 0.9312, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 4004.1, "high": 4009.45, "low": 3993.18, "close": 4006.37, "volume": 1.4204, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 4006.5, "high": 4012.23, "low": 4003.78, "close": 4011.58, "volume": 1.4671, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 4006.76, "high": 4012.21, "low": 3998.12, "close": 4002.12, "volume": 0.1078, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 4008.04, "high": 4009.12, "low": 4004.56, "close": 4008.63, "volume": 0.0789, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 4014.89, "high": 4014.9, "low": 3999.46, "close": 4012.14, "volume": 0.3615, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 4006.61, "high": 4006.61, "low": 3990.21, "close": 3998.63, "volume": 0.1062, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 3997.51, "high": 3997.51, "low": 3986.51, "close": 3996.89, "volume": 0.0436, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 3997.3, "high": 3997.3, "low": 3983.09, "close": 3994.92, "volume": 0.0598, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 3992.72, "high": 3996.85, "low": 3963.46, "close": 3979.63, "volume": 1.8222, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 3965.41, "high": 4015.84, "low": 3965.41, "close": 4002.9, "volume": 0.3806, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 4005.97, "high": 4022.26, "low": 4005.82, "close": 4022.26, "volume": 0.9105, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 4022.31, "high": 4029.98, "low": 4010.37, "close": 4024.09, "volume": 3.5216, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 4023.61, "high": 4052.64, "low": 4013.61, "close": 4039.49, "volume": 0.8271, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 4036.88, "high": 4046.62, "low": 4022.35, "close": 4034.0, "volume": 0.7161, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 4042.18, "high": 4045.3, "low": 4036.69, "close": 4043.18, "volume": 0.7153, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 4045.04, "high": 4047.2, "low": 4026.12, "close": 4040.85, "volume": 0.5509, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 4046.49, "high": 4060.89, "low": 4034.91, "close": 4049.32, "volume": 3.155, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 4048.5, "high": 4063.22, "low": 4042.34, "close": 4047.58, "volume": 0.5918, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 4059.92, "high": 4136.28, "low": 4059.92, "close": 4124.35, "volume": 7.4538, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 4136.44, "high": 4138.94, "low": 4121.08, "close": 4138.94, "volume": 2.0313, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 4134.93, "high": 4142.36, "low": 4120.61, "close": 4132.83, "volume": 1.2519, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 4131.62, "high": 4140.72, "low": 4114.03, "close": 4120.41, "volume": 2.8044, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 4119.16, "high": 4124.73, "low": 4108.15, "close": 4115.41, "volume": 5.9615, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 4108.14, "high": 4117.43, "low": 4101.62, "close": 4117.43, "volume": 1.6916, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 4124.46, "high": 4124.46, "low": 4109.12, "close": 4111.23, "volume": 0.2294, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 4107.0, "high": 4112.24, "low": 4105.84, "close": 4109.06, "volume": 0.6494, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 4113.31, "high": 4113.31, "low": 4097.81, "close": 4101.1, "volume": 0.2212, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 4105.77, "high": 4108.14, "low": 4090.83, "close": 4108.14, "volume": 0.1572, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 4111.84, "high": 4135.42, "low": 4111.63, "close": 4124.9, "volume": 0.1518, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 4130.58, "high": 4137.73, "low": 4130.43, "close": 4137.73, "volume": 0.014, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 4137.55, "high": 4137.55, "low": 4128.33, "close": 4128.33, "volume": 0.0268, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 4113.97, "high": 4114.42, "low": 4096.61, "close": 4105.12, "volume": 1.5924, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 4109.32, "high": 4126.83, "low": 4093.79, "close": 4096.61, "volume": 1.8483, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 4102.31, "high": 4180.31, "low": 4079.26, "close": 4159.36, "volume": 3.1973, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 4174.35, "high": 4200.0, "low": 4158.77, "close": 4182.55, "volume": 3.4619, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 4175.24, "high": 4192.78, "low": 4151.62, "close": 4169.0, "volume": 0.9899, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 4168.93, "high": 4172.84, "low": 4130.0, "close": 4135.47, "volume": 4.1332, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 4146.23, "high": 4157.87, "low": 4130.01, "close": 4157.87, "volume": 4.4859, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 4158.17, "high": 4158.23, "low": 4142.81, "close": 4158.22, "volume": 0.1833, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 4158.23, "high": 4189.44, "low": 4156.38, "close": 4189.44, "volume": 0.9314, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 4188.65, "high": 4228.17, "low": 4178.52, "close": 4228.1, "volume": 3.9053, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 4228.15, "high": 4231.1, "low": 4218.59, "close": 4227.91, "volume": 6.9694, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 4217.61, "high": 4228.27, "low": 4211.53, "close": 4224.81, "volume": 2.6786, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 4224.93, "high": 4224.97, "low": 4209.83, "close": 4218.61, "volume": 0.2901, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 4217.99, "high": 4237.75, "low": 4188.39, "close": 4203.39, "volume": 7.4465, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 4203.39, "high": 4224.42, "low": 4188.61, "close": 4196.71, "volume": 4.6176, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 4202.57, "high": 4208.91, "low": 4192.92, "close": 4203.01, "volume": 2.5478, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 4207.18, "high": 4207.94, "low": 4194.21, "close": 4200.34, "volume": 1.0085, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 4199.97, "high": 4201.17, "low": 4192.48, "close": 4196.66, "volume": 2.0866, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 4194.13, "high": 4197.38, "low": 4172.65, "close": 4186.46, "volume": 0.4616, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 4187.93, "high": 4201.54, "low": 4184.72, "close": 4201.54, "volume": 0.2002, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 4194.28, "high": 4200.0, "low": 4177.02, "close": 4183.31, "volume": 2.5822, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 4187.17, "high": 4187.17, "low": 4167.93, "close": 4167.93, "volume": 0.1979, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 4167.38, "high": 4173.47, "low": 4137.46, "close": 4137.46, "volume": 1.3906, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 4146.62, "high": 4159.9, "low": 4146.62, "close": 4159.9, "volume": 1.4024, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 4157.56, "high": 4166.78, "low": 4147.53, "close": 4166.78, "volume": 1.302, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 4166.78, "high": 4172.83, "low": 4159.49, "close": 4159.76, "volume": 1.5486, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 4147.87, "high": 4172.88, "low": 4146.15, "close": 4161.1, "volume": 0.4097, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 4160.09, "high": 4160.09, "low": 4121.11, "close": 4142.37, "volume": 1.5039, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 4140.0, "high": 4143.04, "low": 4092.52, "close": 4123.43, "volume": 7.8569, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 4123.33, "high": 4124.71, "low": 4095.0, "close": 4095.0, "volume": 0.9637, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 4111.03, "high": 4111.42, "low": 4094.07, "close": 4105.92, "volume": 0.4117, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 4105.92, "high": 4120.06, "low": 4102.36, "close": 4112.0, "volume": 1.5593, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 4115.0, "high": 4169.2, "low": 4112.01, "close": 4169.16, "volume": 0.6435, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 4169.06, "high": 4191.95, "low": 4148.31, "close": 4191.84, "volume": 3.2968, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 4191.95, "high": 4198.49, "low": 4157.63, "close": 4157.63, "volume": 0.6312, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 4155.18, "high": 4171.55, "low": 4137.73, "close": 4144.93, "volume": 0.5396, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 4133.95, "high": 4147.31, "low": 4120.89, "close": 4141.12, "volume": 0.5052, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 4148.62, "high": 4151.56, "low": 4124.78, "close": 4135.35, "volume": 1.1694, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 4147.29, "high": 4171.59, "low": 4143.75, "close": 4151.65, "volume": 1.4765, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 4170.17, "high": 4170.17, "low": 4149.52, "close": 4155.99, "volume": 1.9407, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 4149.52, "high": 4153.89, "low": 4127.83, "close": 4127.84, "volume": 1.8948, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 4131.72, "high": 4152.59, "low": 4127.87, "close": 4144.91, "volume": 3.8851, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 4146.7, "high": 4152.69, "low": 4129.96, "close": 4152.37, "volume": 0.4792, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 4147.68, "high": 4147.68, "low": 4126.85, "close": 4128.63, "volume": 2.6648, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 4128.44, "high": 4146.52, "low": 4128.44, "close": 4146.52, "volume": 0.1958, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 4146.52, "high": 4322.18, "low": 4146.52, "close": 4293.33, "volume": 20.4028, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 4294.62, "high": 4312.14, "low": 4278.56, "close": 4312.14, "volume": 2.6795, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 4312.14, "high": 4312.14, "low": 4278.87, "close": 4278.87, "volume": 0.2696, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 4294.37, "high": 4308.58, "low": 4282.55, "close": 4288.45, "volume": 2.2179, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 4307.93, "high": 4309.65, "low": 4279.66, "close": 4279.66, "volume": 4.3231, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 4279.0, "high": 4305.59, "low": 4279.0, "close": 4280.4, "volume": 1.7501, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 4307.85, "high": 4334.12, "low": 4260.25, "close": 4328.05, "volume": 3.6108, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 4315.86, "high": 4344.11, "low": 4314.83, "close": 4317.02, "volume": 1.8519, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 4334.8, "high": 4344.23, "low": 4320.0, "close": 4320.0, "volume": 0.4933, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 4336.17, "high": 4340.52, "low": 4290.61, "close": 4290.61, "volume": 4.3144, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 4295.0, "high": 4318.33, "low": 4291.71, "close": 4297.2, "volume": 4.661, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 4312.45, "high": 4331.89, "low": 4308.11, "close": 4331.89, "volume": 1.3249, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 4335.41, "high": 4335.43, "low": 4312.32, "close": 4334.5, "volume": 2.9658, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 4334.78, "high": 4335.31, "low": 4292.13, "close": 4302.79, "volume": 0.996, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 4298.27, "high": 4329.06, "low": 4298.27, "close": 4318.52, "volume": 3.5943, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 4317.75, "high": 4352.55, "low": 4311.51, "close": 4332.75, "volume": 1.8491, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 4351.33, "high": 4376.19, "low": 4331.89, "close": 4337.62, "volume": 7.6632, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 4337.45, "high": 4395.29, "low": 4331.9, "close": 4395.21, "volume": 3.5918, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 4395.36, "high": 4396.2, "low": 4364.74, "close": 4391.27, "volume": 5.1351, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 4390.64, "high": 4396.76, "low": 4373.2, "close": 4388.47, "volume": 2.6375, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 4373.36, "high": 4392.87, "low": 4361.79, "close": 4362.82, "volume": 4.9647, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 4376.82, "high": 4395.19, "low": 4369.59, "close": 4386.98, "volume": 0.3421, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 4394.62, "high": 4421.37, "low": 4381.91, "close": 4402.03, "volume": 6.5582, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 4402.02, "high": 4412.19, "low": 4373.18, "close": 4373.18, "volume": 6.2896, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 4384.62, "high": 4392.63, "low": 4368.01, "close": 4392.56, "volume": 0.6125, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 4388.58, "high": 4392.63, "low": 4372.41, "close": 4392.31, "volume": 0.8386, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 4382.98, "high": 4392.63, "low": 4382.98, "close": 4390.27, "volume": 0.1724, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 4380.01, "high": 4392.55, "low": 4372.24, "close": 4378.75, "volume": 1.5443, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 4385.56, "high": 4402.18, "low": 4379.59, "close": 4402.18, "volume": 6.06, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 4402.18, "high": 4415.0, "low": 4375.18, "close": 4415.0, "volume": 7.0561, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 4416.95, "high": 4419.1, "low": 4370.0, "close": 4370.5, "volume": 3.0358, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 4370.0, "high": 4437.42, "low": 4339.81, "close": 4437.42, "volume": 28.0287, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 4437.24, "high": 4463.85, "low": 4424.41, "close": 4434.88, "volume": 27.9024, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 4440.21, "high": 4479.16, "low": 4435.58, "close": 4471.47, "volume": 14.2732, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 4467.81, "high": 4490.11, "low": 4460.23, "close": 4490.11, "volume": 6.1353, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 4490.1, "high": 4509.71, "low": 4477.67, "close": 4503.91, "volume": 9.7676, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 4493.42, "high": 4498.88, "low": 4462.72, "close": 4485.62, "volume": 6.2792, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 4489.16, "high": 4494.66, "low": 4466.54, "close": 4473.26, "volume": 3.9351, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 4466.54, "high": 4483.67, "low": 4457.87, "close": 4460.38, "volume": 3.6054, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 4464.07, "high": 4485.1, "low": 4462.69, "close": 4485.03, "volume": 4.1802, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 4485.59, "high": 4485.59, "low": 4462.73, "close": 4472.64, "volume": 5.0807, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 4473.1, "high": 4478.25, "low": 4463.12, "close": 4463.33, "volume": 3.9594, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 4473.08, "high": 4510.0, "low": 4463.46, "close": 4509.97, "volume": 11.0861, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 4494.87, "high": 4553.25, "low": 4490.89, "close": 4491.0, "volume": 23.5874, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 4505.53, "high": 4509.72, "low": 4478.49, "close": 4483.94, "volume": 12.4936, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 4499.99, "high": 4501.09, "low": 4468.51, "close": 4468.51, "volume": 0.8028, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 4470.33, "high": 4489.61, "low": 4462.71, "close": 4477.78, "volume": 0.7871, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 4475.44, "high": 4477.36, "low": 4457.1, "close": 4474.91, "volume": 3.2063, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 4468.91, "high": 4468.91, "low": 4432.2, "close": 4455.71, "volume": 20.6711, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 4460.51, "high": 4474.91, "low": 4460.51, "close": 4471.84, "volume": 0.7547, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 4474.66, "high": 4489.83, "low": 4461.28, "close": 4489.83, "volume": 0.6903, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 4482.1, "high": 4483.34, "low": 4466.52, "close": 4479.99, "volume": 5.3537, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 4479.97, "high": 4489.73, "low": 4468.7, "close": 4471.14, "volume": 0.8915, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 4483.88, "high": 4501.76, "low": 4455.0, "close": 4466.52, "volume": 6.5603, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 4466.51, "high": 4485.77, "low": 4440.0, "close": 4469.14, "volume": 5.8251, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 4466.51, "high": 4531.24, "low": 4461.21, "close": 4531.24, "volume": 11.9976, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 4534.6, "high": 4588.83, "low": 4510.32, "close": 4523.73, "volume": 21.6712, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 4521.61, "high": 4523.61, "low": 4455.71, "close": 4477.75, "volume": 6.7151, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 4477.48, "high": 4508.46, "low": 4453.72, "close": 4508.45, "volume": 3.8485, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 4497.78, "high": 4535.82, "low": 4497.77, "close": 4510.51, "volume": 4.3635, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 4522.75, "high": 4537.01, "low": 4490.0, "close": 4513.61, "volume": 2.7352, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 4534.95, "high": 4537.02, "low": 4522.67, "close": 4522.67, "volume": 1.7323, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 4530.24, "high": 4531.5, "low": 4516.52, "close": 4531.5, "volume": 0.6305, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 4530.17, "high": 4530.17, "low": 4508.47, "close": 4508.49, "volume": 0.5522, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 4508.47, "high": 4517.74, "low": 4490.01, "close": 4495.0, "volume": 17.8089, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 4490.94, "high": 4501.53, "low": 4468.59, "close": 4470.0, "volume": 8.079, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 4477.87, "high": 4489.23, "low": 4465.0, "close": 4486.36, "volume": 2.915, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 4478.1, "high": 4486.33, "low": 4469.96, "close": 4485.29, "volume": 2.3881, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 4485.17, "high": 4492.44, "low": 4470.5, "close": 4492.44, "volume": 0.4918, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 4493.22, "high": 4503.79, "low": 4482.94, "close": 4503.66, "volume": 1.3617, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 4503.78, "high": 4514.99, "low": 4503.78, "close": 4508.45, "volume": 0.7341, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 4514.87, "high": 4514.87, "low": 4493.22, "close": 4502.76, "volume": 4.8787, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 4490.96, "high": 4507.04, "low": 4478.96, "close": 4478.96, "volume": 0.2276, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 4488.72, "high": 4496.08, "low": 4488.54, "close": 4490.29, "volume": 0.0306, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 4496.17, "high": 4500.72, "low": 4481.34, "close": 4481.34, "volume": 0.7172, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 4496.12, "high": 4496.12, "low": 4478.53, "close": 4478.53, "volume": 0.2588, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 4484.67, "high": 4488.62, "low": 4477.13, "close": 4488.3, "volume": 2.5491, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 4486.43, "high": 4506.0, "low": 4486.43, "close": 4505.24, "volume": 6.8715, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 4505.16, "high": 4506.0, "low": 4467.13, "close": 4483.41, "volume": 0.7978, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 4477.42, "high": 4477.74, "low": 4441.52, "close": 4460.13, "volume": 6.9514, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 4460.13, "high": 4466.65, "low": 4446.76, "close": 4462.71, "volume": 0.9445, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 4465.74, "high": 4474.76, "low": 4451.91, "close": 4451.91, "volume": 0.3492, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 4454.94, "high": 4468.17, "low": 4444.64, "close": 4454.76, "volume": 2.1898, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 4456.07, "high": 4471.45, "low": 4446.64, "close": 4471.31, "volume": 1.1625, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 4470.06, "high": 4481.1, "low": 4462.27, "close": 4477.6, "volume": 0.8732, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 4475.64, "high": 4491.57, "low": 4475.64, "close": 4480.0, "volume": 1.5859, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 4485.79, "high": 4493.47, "low": 4481.03, "close": 4481.14, "volume": 1.0247, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 4488.57, "high": 4488.57, "low": 4481.0, "close": 4487.1, "volume": 0.2805, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 4480.55, "high": 4495.92, "low": 4462.82, "close": 4472.19, "volume": 6.8583, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 4463.58, "high": 4489.58, "low": 4463.58, "close": 4481.1, "volume": 0.2897, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 4483.09, "high": 4549.14, "low": 4474.38, "close": 4548.96, "volume": 5.241, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 4548.96, "high": 4568.06, "low": 4534.75, "close": 4546.96, "volume": 10.1463, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 4528.91, "high": 4581.41, "low": 4526.29, "close": 4562.96, "volume": 9.8916, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 4564.27, "high": 4582.06, "low": 4554.26, "close": 4564.73, "volume": 3.5419, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 4564.87, "high": 4573.05, "low": 4554.54, "close": 4556.04, "volume": 4.5994, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 4563.87, "high": 4608.88, "low": 4557.72, "close": 4589.13, "volume": 15.6665, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 4590.19, "high": 4613.37, "low": 4581.46, "close": 4589.56, "volume": 1.9346, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 4587.26, "high": 4589.5, "low": 4539.68, "close": 4561.65, "volume": 0.8375, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 4542.58, "high": 4558.13, "low": 4525.1, "close": 4544.54, "volume": 0.4665, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 4544.53, "high": 4544.55, "low": 4541.16, "close": 4541.53, "volume": 0.1947, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 4551.11, "high": 4551.11, "low": 4531.1, "close": 4542.63, "volume": 1.4053, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 4527.49, "high": 4547.11, "low": 4527.49, "close": 4543.09, "volume": 0.1727, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 4542.43, "high": 4550.76, "low": 4526.35, "close": 4536.62, "volume": 11.0108, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 4536.1, "high": 4550.9, "low": 4524.74, "close": 4537.98, "volume": 1.6923, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 4536.08, "high": 4541.43, "low": 4493.22, "close": 4526.23, "volume": 1.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 4526.24, "high": 4534.6, "low": 4503.22, "close": 4504.04, "volume": 0.8295, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 4512.51, "high": 4522.77, "low": 4503.21, "close": 4522.77, "volume": 0.2671, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 4518.23, "high": 4518.23, "low": 4486.3, "close": 4486.3, "volume": 9.8537, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 4483.23, "high": 4506.55, "low": 4476.52, "close": 4506.55, "volume": 6.9512, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 4500.0, "high": 4507.96, "low": 4489.48, "close": 4507.96, "volume": 2.514, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 4507.42, "high": 4517.6, "low": 4501.08, "close": 4513.32, "volume": 2.6795, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 4507.51, "high": 4523.46, "low": 4499.32, "close": 4509.69, "volume": 2.2739, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 4510.13, "high": 4549.14, "low": 4492.02, "close": 4492.02, "volume": 4.8511, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 4503.58, "high": 4538.25, "low": 4492.14, "close": 4521.22, "volume": 1.6046, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 4535.27, "high": 4544.55, "low": 4508.55, "close": 4530.46, "volume": 4.3783, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 4526.38, "high": 4541.09, "low": 4526.38, "close": 4526.55, "volume": 0.2819, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 4543.6, "high": 4544.36, "low": 4523.78, "close": 4523.82, "volume": 0.3561, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 4523.73, "high": 4532.09, "low": 4508.82, "close": 4524.97, "volume": 1.0744, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 4523.33, "high": 4571.84, "low": 4523.33, "close": 4556.3, "volume": 7.9126, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 4571.73, "high": 4573.49, "low": 4534.75, "close": 4548.67, "volume": 0.5416, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 4547.92, "high": 4568.12, "low": 4543.37, "close": 4568.12, "volume": 0.6991, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 4562.9, "high": 4571.5, "low": 4560.64, "close": 4571.5, "volume": 3.7737, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 4571.49, "high": 4571.5, "low": 4554.65, "close": 4569.47, "volume": 4.4919, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 4562.89, "high": 4586.0, "low": 4559.48, "close": 4575.85, "volume": 5.3046, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 4576.27, "high": 4587.12, "low": 4569.53, "close": 4579.85, "volume": 4.4457, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 4579.85, "high": 4632.61, "low": 4574.03, "close": 4632.61, "volume": 18.4628, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 4632.62, "high": 4670.0, "low": 4610.37, "close": 4640.21, "volume": 39.3826, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 4655.79, "high": 4689.79, "low": 4626.34, "close": 4662.53, "volume": 19.3713, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 4677.88, "high": 4679.32, "low": 4656.06, "close": 4669.77, "volume": 14.7126, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 4660.49, "high": 4712.39, "low": 4660.49, "close": 4690.0, "volume": 20.4622, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 4696.86, "high": 4707.85, "low": 4677.7, "close": 4707.85, "volume": 11.5426, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 4711.08, "high": 4729.22, "low": 4683.71, "close": 4703.67, "volume": 32.4456, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 4727.09, "high": 4731.99, "low": 4683.77, "close": 4694.97, "volume": 4.8556, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 4683.79, "high": 4695.95, "low": 4670.01, "close": 4690.55, "volume": 20.3277, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 4693.74, "high": 4706.96, "low": 4681.98, "close": 4699.08, "volume": 7.3242, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 4699.32, "high": 4703.05, "low": 4650.0, "close": 4674.85, "volume": 82.1295, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 4674.85, "high": 4693.29, "low": 4661.63, "close": 4681.37, "volume": 16.2236, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 4680.56, "high": 4693.77, "low": 4662.16, "close": 4675.96, "volume": 4.9167, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 4667.38, "high": 4693.65, "low": 4667.38, "close": 4690.24, "volume": 1.5796, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 4691.05, "high": 4697.21, "low": 4678.42, "close": 4687.34, "volume": 0.551, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 4687.32, "high": 4712.28, "low": 4675.04, "close": 4701.51, "volume": 3.6882, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 4703.6, "high": 4724.3, "low": 4697.23, "close": 4705.1, "volume": 7.9791, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 4714.16, "high": 4723.34, "low": 4667.76, "close": 4673.0, "volume": 4.2497, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 4675.79, "high": 4684.84, "low": 4664.1, "close": 4679.2, "volume": 0.9955, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 4677.81, "high": 4677.81, "low": 4634.43, "close": 4663.94, "volume": 11.455, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 4673.47, "high": 4678.55, "low": 4667.75, "close": 4678.55, "volume": 0.538, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 4669.97, "high": 4692.09, "low": 4669.97, "close": 4687.26, "volume": 0.5995, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 4679.94, "high": 4707.88, "low": 4679.94, "close": 4707.88, "volume": 8.8063, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 4709.62, "high": 4739.13, "low": 4691.93, "close": 4739.13, "volume": 26.7349, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 4739.73, "high": 4747.0, "low": 4664.1, "close": 4708.33, "volume": 12.2242, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 4707.98, "high": 4707.98, "low": 4590.32, "close": 4590.86, "volume": 25.2115, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 4613.87, "high": 4613.87, "low": 4482.93, "close": 4510.0, "volume": 41.0075, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 4509.97, "high": 4519.47, "low": 4457.12, "close": 4495.06, "volume": 29.1767, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 4509.76, "high": 4517.46, "low": 4469.56, "close": 4476.64, "volume": 3.121, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 4469.39, "high": 4484.52, "low": 4450.03, "close": 4467.78, "volume": 4.724, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 4467.97, "high": 4493.2, "low": 4462.71, "close": 4486.63, "volume": 3.7946, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 4471.93, "high": 4513.17, "low": 4471.93, "close": 4503.78, "volume": 1.6452, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 4512.08, "high": 4513.26, "low": 4489.83, "close": 4492.99, "volume": 1.8356, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 4484.35, "high": 4502.55, "low": 4484.35, "close": 4492.14, "volume": 0.273, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 4492.12, "high": 4495.03, "low": 4433.16, "close": 4453.42, "volume": 7.3818, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 4444.07, "high": 4480.0, "low": 4437.6, "close": 4478.57, "volume": 12.1536, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 4474.01, "high": 4485.84, "low": 4461.89, "close": 4485.82, "volume": 1.9473, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 4484.71, "high": 4495.54, "low": 4469.1, "close": 4483.3, "volume": 2.8617, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 4483.18, "high": 4483.18, "low": 4435.77, "close": 4446.36, "volume": 4.0053, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 4445.9, "high": 4465.41, "low": 4414.44, "close": 4464.19, "volume": 12.6372, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 4465.3, "high": 4465.3, "low": 4432.2, "close": 4439.87, "volume": 0.9458, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 4431.49, "high": 4455.71, "low": 4427.09, "close": 4455.71, "volume": 4.4228, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 4459.43, "high": 4463.09, "low": 4446.2, "close": 4463.09, "volume": 0.3752, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 4463.09, "high": 4489.83, "low": 4463.09, "close": 4482.1, "volume": 1.7756, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 4486.16, "high": 4487.23, "low": 4471.84, "close": 4471.84, "volume": 0.1602, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 4486.52, "high": 4498.34, "low": 4472.55, "close": 4498.34, "volume": 4.0655, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 4500.0, "high": 4500.96, "low": 4496.22, "close": 4496.22, "volume": 1.3749, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 4493.42, "high": 4494.11, "low": 4463.38, "close": 4479.65, "volume": 1.0795, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 4488.11, "high": 4488.11, "low": 4445.8, "close": 4471.74, "volume": 2.1043, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 4475.16, "high": 4517.08, "low": 4445.0, "close": 4458.22, "volume": 5.4856, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 4454.9, "high": 4467.76, "low": 4440.46, "close": 4450.0, "volume": 14.1008, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 4453.21, "high": 4495.97, "low": 4449.12, "close": 4495.97, "volume": 4.9922, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 4495.97, "high": 4568.64, "low": 4485.89, "close": 4544.5, "volume": 54.0581, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 4544.28, "high": 4544.55, "low": 4516.83, "close": 4522.93, "volume": 2.6329, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 4534.32, "high": 4534.33, "low": 4502.7, "close": 4519.67, "volume": 0.5657, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 4521.65, "high": 4523.73, "low": 4501.98, "close": 4515.55, "volume": 0.9222, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 4513.84, "high": 4526.2, "low": 4502.98, "close": 4521.58, "volume": 0.6448, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 4526.04, "high": 4537.91, "low": 4518.52, "close": 4520.0, "volume": 1.5854, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 4527.71, "high": 4537.8, "low": 4514.0, "close": 4525.13, "volume": 1.4471, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 4533.16, "high": 4535.01, "low": 4509.82, "close": 4512.07, "volume": 0.5328, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 4509.83, "high": 4516.93, "low": 4465.0, "close": 4489.67, "volume": 4.7641, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 4483.96, "high": 4484.25, "low": 4400.0, "close": 4416.77, "volume": 11.892, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 4416.95, "high": 4450.6, "low": 4416.95, "close": 4449.07, "volume": 3.1321, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 4452.26, "high": 4459.23, "low": 4439.5, "close": 4458.0, "volume": 0.3835, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 4455.0, "high": 4456.29, "low": 4439.56, "close": 4454.57, "volume": 0.3055, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 4459.06, "high": 4459.06, "low": 4424.4, "close": 4427.7, "volume": 0.5271, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 4434.42, "high": 4434.42, "low": 4414.44, "close": 4432.2, "volume": 0.26, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 4417.02, "high": 4417.02, "low": 4320.68, "close": 4320.72, "volume": 18.9525, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 4340.52, "high": 4354.65, "low": 4340.0, "close": 4346.97, "volume": 6.4479, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 4334.37, "high": 4355.93, "low": 4329.0, "close": 4355.93, "volume": 0.9259, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 4358.65, "high": 4386.33, "low": 4358.65, "close": 4383.26, "volume": 1.5868, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 4369.58, "high": 4409.74, "low": 4369.58, "close": 4408.12, "volume": 4.074, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 4408.11, "high": 4409.7, "low": 4350.0, "close": 4350.0, "volume": 11.087, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 4350.0, "high": 4380.98, "low": 4310.11, "close": 4340.81, "volume": 23.0411, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 4346.3, "high": 4364.38, "low": 4294.6, "close": 4311.28, "volume": 64.8124, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 4321.72, "high": 4325.02, "low": 4270.05, "close": 4270.07, "volume": 5.6851, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 4279.07, "high": 4333.0, "low": 4279.06, "close": 4333.0, "volume": 7.7694, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 4334.09, "high": 4339.77, "low": 4303.31, "close": 4304.92, "volume": 5.7363, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 4305.04, "high": 4341.04, "low": 4305.04, "close": 4341.04, "volume": 4.7905, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 4341.04, "high": 4347.1, "low": 4335.99, "close": 4338.26, "volume": 1.278, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 4332.95, "high": 4356.2, "low": 4332.95, "close": 4355.86, "volume": 4.7462, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 4357.73, "high": 4383.62, "low": 4355.04, "close": 4381.1, "volume": 5.5173, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 4378.84, "high": 4378.84, "low": 4355.97, "close": 4364.69, "volume": 1.5015, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 4371.65, "high": 4384.71, "low": 4358.56, "close": 4384.71, "volume": 2.115, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 4384.85, "high": 4391.51, "low": 4371.44, "close": 4372.22, "volume": 1.0053, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 4377.49, "high": 4382.2, "low": 4355.04, "close": 4355.04, "volume": 2.8671, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 4347.58, "high": 4389.16, "low": 4346.3, "close": 4346.3, "volume": 5.6364, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 4357.85, "high": 4359.53, "low": 4337.0, "close": 4348.7, "volume": 0.7006, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 4336.54, "high": 4367.67, "low": 4330.0, "close": 4367.67, "volume": 0.6112, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 4367.67, "high": 4378.17, "low": 4318.21, "close": 4318.51, "volume": 0.7081, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 4328.88, "high": 4340.51, "low": 4318.17, "close": 4326.12, "volume": 0.1741, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 4318.01, "high": 4346.79, "low": 4315.6, "close": 4346.79, "volume": 1.1484, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 4349.77, "high": 4349.77, "low": 4325.02, "close": 4325.02, "volume": 1.6709, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 4334.81, "high": 4341.1, "low": 4319.68, "close": 4341.1, "volume": 0.1217, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 4345.9, "high": 4348.45, "low": 4328.18, "close": 4348.45, "volume": 0.6831, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 4346.79, "high": 4353.93, "low": 4335.39, "close": 4346.53, "volume": 0.5994, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 4354.05, "high": 4386.44, "low": 4347.82, "close": 4348.57, "volume": 2.4247, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 4362.95, "high": 4377.26, "low": 4281.99, "close": 4281.99, "volume": 11.3583, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 4281.67, "high": 4289.79, "low": 4078.38, "close": 4100.0, "volume": 48.927, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 4100.0, "high": 4136.36, "low": 4096.61, "close": 4116.87, "volume": 15.7851, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 4116.6, "high": 4117.07, "low": 4084.65, "close": 4104.03, "volume": 14.0459, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 4085.53, "high": 4108.2, "low": 4059.58, "close": 4059.63, "volume": 15.2991, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 4074.92, "high": 4074.92, "low": 3969.0, "close": 4001.68, "volume": 41.8062, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 4019.43, "high": 4027.38, "low": 3900.0, "close": 3900.01, "volume": 42.0192, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 3900.01, "high": 4033.95, "low": 3827.0, "close": 4000.0, "volume": 90.1382, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 4000.0, "high": 4021.87, "low": 3857.22, "close": 3896.92, "volume": 45.1965, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 3894.0, "high": 3938.12, "low": 3827.0, "close": 3857.22, "volume": 47.6204, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 3857.27, "high": 3903.64, "low": 3827.0, "close": 3869.53, "volume": 8.9736, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 3869.53, "high": 3897.55, "low": 3744.55, "close": 3783.83, "volume": 52.1532, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 3761.02, "high": 3986.22, "low": 3741.11, "close": 3867.79, "volume": 24.0143, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 3867.79, "high": 3896.92, "low": 3775.41, "close": 3807.34, "volume": 8.5733, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 3807.34, "high": 3855.19, "low": 3789.0, "close": 3837.29, "volume": 10.9803, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 3837.29, "high": 3860.58, "low": 3775.67, "close": 3806.77, "volume": 6.3507, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 3806.78, "high": 3815.86, "low": 3775.66, "close": 3775.66, "volume": 4.3573, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 3791.51, "high": 4002.37, "low": 3739.56, "close": 3766.16, "volume": 10.3264, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 3767.75, "high": 3820.2, "low": 3767.67, "close": 3820.2, "volume": 5.233, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 3821.6, "high": 3842.37, "low": 3807.8, "close": 3840.45, "volume": 3.9955, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 3824.84, "high": 3855.19, "low": 3821.53, "close": 3832.05, "volume": 3.2905, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 3831.2, "high": 3851.33, "low": 3793.91, "close": 3840.98, "volume": 4.8038, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 3840.85, "high": 3844.97, "low": 3807.85, "close": 3833.63, "volume": 3.9489, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 3832.86, "high": 3837.31, "low": 3791.53, "close": 3837.31, "volume": 3.8507, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 3840.93, "high": 3840.94, "low": 3800.68, "close": 3821.62, "volume": 7.0216, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 3822.01, "high": 3852.43, "low": 3806.93, "close": 3832.99, "volume": 6.336, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 3833.0, "high": 3852.48, "low": 3815.94, "close": 3836.56, "volume": 7.3389, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 3836.43, "high": 3848.05, "low": 3810.82, "close": 3836.64, "volume": 3.3896, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 3825.08, "high": 3837.28, "low": 3813.32, "close": 3836.52, "volume": 5.9172, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 3836.51, "high": 3836.51, "low": 3734.67, "close": 3734.81, "volume": 4.0953, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 3734.96, "high": 3767.5, "low": 3680.66, "close": 3716.57, "volume": 16.6565, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 3716.57, "high": 3742.92, "low": 3655.3, "close": 3742.92, "volume": 9.799, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 3742.92, "high": 3761.02, "low": 3723.23, "close": 3745.76, "volume": 2.259, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 3745.77, "high": 3759.8, "low": 3734.92, "close": 3759.8, "volume": 4.0846, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 3759.78, "high": 3764.15, "low": 3698.92, "close": 3698.92, "volume": 5.8123, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 3714.55, "high": 3735.84, "low": 3712.75, "close": 3722.91, "volume": 0.3783, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 3715.25, "high": 3747.09, "low": 3711.84, "close": 3734.67, "volume": 9.3477, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 3735.84, "high": 3813.32, "low": 3722.2, "close": 3791.05, "volume": 19.4097, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 3786.21, "high": 3820.22, "low": 3780.87, "close": 3799.46, "volume": 8.4031, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 3807.33, "high": 3819.28, "low": 3800.76, "close": 3810.62, "volume": 0.2556, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 3813.38, "high": 3836.97, "low": 3807.68, "close": 3835.04, "volume": 2.494, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 3828.72, "high": 3845.14, "low": 3821.65, "close": 3835.13, "volume": 1.2786, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 3820.4, "high": 3845.12, "low": 3820.37, "close": 3825.43, "volume": 1.2338, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 3822.03, "high": 3846.75, "low": 3814.0, "close": 3846.75, "volume": 0.5149, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 3846.76, "high": 3862.22, "low": 3818.08, "close": 3831.67, "volume": 31.6586, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 3815.94, "high": 3834.1, "low": 3815.34, "close": 3828.68, "volume": 0.7154, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 3836.58, "high": 3852.23, "low": 3827.72, "close": 3827.73, "volume": 1.8258, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 3828.93, "high": 3841.83, "low": 3795.87, "close": 3820.03, "volume": 7.032, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 3821.97, "high": 4025.34, "low": 3811.57, "close": 3966.69, "volume": 19.4416, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 3989.78, "high": 4076.82, "low": 3985.48, "close": 4041.49, "volume": 10.3922, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 4041.77, "high": 4162.71, "low": 4035.68, "close": 4111.69, "volume": 28.8652, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 4111.85, "high": 4156.43, "low": 4109.09, "close": 4127.0, "volume": 6.9453, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 4127.12, "high": 4144.93, "low": 4099.37, "close": 4113.94, "volume": 5.1632, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 4113.89, "high": 4138.0, "low": 4102.06, "close": 4124.41, "volume": 3.9421, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 4141.26, "high": 4200.0, "low": 4128.22, "close": 4157.12, "volume": 8.1061, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 4131.49, "high": 4161.86, "low": 4084.23, "close": 4136.4, "volume": 5.0456, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 4136.44, "high": 4153.76, "low": 4111.88, "close": 4127.37, "volume": 5.5836, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 4127.44, "high": 4157.63, "low": 4111.86, "close": 4157.63, "volume": 10.0433, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 4158.95, "high": 4181.37, "low": 4123.98, "close": 4150.0, "volume": 13.2766, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 4147.85, "high": 4198.47, "low": 4128.97, "close": 4198.47, "volume": 9.8303, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 4198.3, "high": 4216.31, "low": 4155.16, "close": 4155.33, "volume": 5.6108, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 4155.16, "high": 4169.34, "low": 4131.5, "close": 4131.5, "volume": 6.2081, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 4148.2, "high": 4148.2, "low": 4117.63, "close": 4141.92, "volume": 2.5806, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 4130.19, "high": 4139.25, "low": 4120.96, "close": 4120.96, "volume": 0.5267, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 4133.69, "high": 4177.73, "low": 4129.4, "close": 4168.84, "volume": 0.6459, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 4164.51, "high": 4197.81, "low": 4159.83, "close": 4179.67, "volume": 1.2539, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 4185.62, "high": 4193.48, "low": 4172.88, "close": 4172.88, "volume": 0.739, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 4177.34, "high": 4177.34, "low": 4145.3, "close": 4160.17, "volume": 1.4742, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 4166.42, "high": 4166.42, "low": 4142.37, "close": 4157.63, "volume": 0.2083, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 4145.91, "high": 4145.91, "low": 4045.39, "close": 4096.02, "volume": 7.5258, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 4066.1, "high": 4131.64, "low": 4058.0, "close": 4092.5, "volume": 3.3891, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 4111.78, "high": 4176.51, "low": 4094.63, "close": 4166.78, "volume": 11.852, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 4166.78, "high": 4172.88, "low": 4084.23, "close": 4102.87, "volume": 1.8434, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 4104.87, "high": 4143.88, "low": 4084.19, "close": 4128.31, "volume": 3.415, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 4143.65, "high": 4172.78, "low": 4129.44, "close": 4172.78, "volume": 15.2845, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 4155.56, "high": 4234.73, "low": 4155.42, "close": 4234.73, "volume": 3.7635, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 4234.73, "high": 4237.29, "low": 4203.39, "close": 4228.15, "volume": 11.9018, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 4229.04, "high": 4267.05, "low": 4220.37, "close": 4266.2, "volume": 13.4819, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 4264.88, "high": 4287.82, "low": 4234.97, "close": 4287.82, "volume": 3.9554, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 4287.8, "high": 4287.83, "low": 4255.36, "close": 4267.33, "volume": 0.9626, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 4252.91, "high": 4279.54, "low": 4249.16, "close": 4273.94, "volume": 2.7465, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 4270.73, "high": 4273.76, "low": 4237.29, "close": 4245.66, "volume": 5.1046, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 4253.29, "high": 4264.13, "low": 4227.0, "close": 4239.51, "volume": 4.3278, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 4239.43, "high": 4239.43, "low": 4201.57, "close": 4212.31, "volume": 4.485, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 4212.17, "high": 4212.17, "low": 4167.94, "close": 4167.94, "volume": 21.894, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 4167.93, "high": 4168.22, "low": 4138.74, "close": 4149.7, "volume": 4.545, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 4149.7, "high": 4157.53, "low": 4089.22, "close": 4103.66, "volume": 3.129, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 4108.9, "high": 4125.0, "low": 4055.74, "close": 4076.74, "volume": 5.8225, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 4078.82, "high": 4092.48, "low": 3967.36, "close": 4015.83, "volume": 54.2227, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 4015.52, "high": 4022.39, "low": 3970.77, "close": 3982.46, "volume": 3.3846, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 3982.32, "high": 4008.01, "low": 3954.48, "close": 3995.44, "volume": 4.2826, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 3996.05, "high": 4015.81, "low": 3974.58, "close": 3997.47, "volume": 4.7965, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 3978.49, "high": 3988.47, "low": 3890.52, "close": 3949.26, "volume": 13.6869, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 3950.58, "high": 3986.22, "low": 3950.58, "close": 3962.61, "volume": 11.6758, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 3978.94, "high": 3978.94, "low": 3934.35, "close": 3939.08, "volume": 0.8501, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 3949.35, "high": 3971.67, "low": 3898.56, "close": 3944.11, "volume": 15.438, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 3959.31, "high": 4012.63, "low": 3944.07, "close": 3983.55, "volume": 22.5096, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 3982.32, "high": 4084.75, "low": 3954.53, "close": 4084.75, "volume": 6.6755, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 4086.91, "high": 4156.43, "low": 4061.19, "close": 4081.72, "volume": 5.263, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 4081.4, "high": 4137.73, "low": 4052.66, "close": 4115.5, "volume": 2.898, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 4119.76, "high": 4135.59, "low": 4096.61, "close": 4126.86, "volume": 0.9686, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 4123.88, "high": 4146.13, "low": 4051.84, "close": 4103.02, "volume": 16.651, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 4118.88, "high": 4125.5, "low": 4076.44, "close": 4121.05, "volume": 31.0059, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 4110.63, "high": 4124.5, "low": 4093.55, "close": 4124.5, "volume": 2.1334, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 4124.5, "high": 4139.8, "low": 4104.95, "close": 4126.44, "volume": 0.8096, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 4109.73, "high": 4143.79, "low": 4109.73, "close": 4125.59, "volume": 10.4228, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 4134.51, "high": 4139.09, "low": 4096.62, "close": 4107.26, "volume": 1.7079, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 4112.15, "high": 4122.11, "low": 4085.83, "close": 4117.82, "volume": 1.9456, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 4117.42, "high": 4142.37, "low": 4109.1, "close": 4123.51, "volume": 4.4033, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 4131.64, "high": 4131.64, "low": 4063.6, "close": 4084.22, "volume": 1.5736, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 4083.73, "high": 4118.92, "low": 4083.02, "close": 4118.92, "volume": 1.4416, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 4120.93, "high": 4122.93, "low": 4098.21, "close": 4115.73, "volume": 1.9062, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 4120.28, "high": 4122.9, "low": 4078.05, "close": 4107.06, "volume": 1.2693, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 4118.67, "high": 4127.83, "low": 4107.53, "close": 4123.93, "volume": 0.5575, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 4122.96, "high": 4213.86, "low": 4122.96, "close": 4193.4, "volume": 19.1271, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 4176.7, "high": 4197.91, "low": 4138.88, "close": 4157.99, "volume": 3.5878, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 4149.92, "high": 4162.19, "low": 4115.08, "close": 4125.89, "volume": 1.0674, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 4123.66, "high": 4139.46, "low": 4090.0, "close": 4091.04, "volume": 1.494, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 4106.46, "high": 4111.71, "low": 4074.6, "close": 4094.42, "volume": 0.7347, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 4088.95, "high": 4100.0, "low": 4024.11, "close": 4053.45, "volume": 5.8084, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 4059.28, "high": 4103.2, "low": 3997.08, "close": 4015.04, "volume": 5.5617, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 4014.33, "high": 4029.28, "low": 3963.46, "close": 3986.31, "volume": 6.9957, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 3985.75, "high": 4002.37, "low": 3968.79, "close": 3990.77, "volume": 14.2549, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 3974.59, "high": 3995.42, "low": 3938.2, "close": 3981.51, "volume": 6.5589, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 3996.6, "high": 4009.89, "low": 3970.06, "close": 4009.89, "volume": 0.9994, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 4012.5, "high": 4012.5, "low": 3970.01, "close": 3989.55, "volume": 2.4632, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 3989.55, "high": 4003.56, "low": 3944.07, "close": 3961.42, "volume": 8.4572, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 3961.4, "high": 3982.79, "low": 3930.95, "close": 3953.5, "volume": 5.9539, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 3959.21, "high": 3981.35, "low": 3953.3, "close": 3971.22, "volume": 1.2199, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 3969.79, "high": 3995.54, "low": 3953.1, "close": 3990.85, "volume": 2.7451, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 3996.81, "high": 3997.32, "low": 3977.21, "close": 3992.99, "volume": 1.5687, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 3995.54, "high": 4011.28, "low": 3985.93, "close": 4011.28, "volume": 7.1344, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 4011.28, "high": 4035.09, "low": 4005.0, "close": 4035.02, "volume": 2.4816, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 4034.91, "high": 4035.09, "low": 4012.91, "close": 4012.91, "volume": 0.9704, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 4022.67, "high": 4035.51, "low": 3995.06, "close": 4012.88, "volume": 2.6494, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 4009.45, "high": 4020.04, "low": 3981.23, "close": 4002.21, "volume": 2.7407, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 3989.31, "high": 4049.77, "low": 3989.3, "close": 4049.07, "volume": 0.8555, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 4046.95, "high": 4046.95, "low": 3998.23, "close": 4004.4, "volume": 0.6886, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 4004.39, "high": 4009.07, "low": 3985.48, "close": 3985.48, "volume": 0.7955, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 3988.59, "high": 4042.96, "low": 3943.96, "close": 4023.08, "volume": 5.0789, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 4037.53, "high": 4072.7, "low": 4037.53, "close": 4059.73, "volume": 1.3784, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 4045.2, "high": 4063.58, "low": 4035.59, "close": 4063.58, "volume": 8.3317, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 4063.02, "high": 4081.36, "low": 4039.37, "close": 4052.04, "volume": 1.0617, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 4047.68, "high": 4063.85, "low": 4010.35, "close": 4010.35, "volume": 4.3139, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 4028.15, "high": 4057.04, "low": 3971.85, "close": 4015.84, "volume": 1.5144, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 4026.36, "high": 4026.36, "low": 3895.51, "close": 3913.23, "volume": 16.6642, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 3896.8, "high": 3962.97, "low": 3860.89, "close": 3962.97, "volume": 19.4221, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 3964.9, "high": 3964.9, "low": 3928.09, "close": 3929.08, "volume": 20.1854, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 3919.61, "high": 3932.75, "low": 3881.36, "close": 3906.56, "volume": 4.6082, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 3913.44, "high": 3913.44, "low": 3858.0, "close": 3881.85, "volume": 3.546, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 3881.85, "high": 3887.18, "low": 3829.8, "close": 3861.01, "volume": 10.6029, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 3859.13, "high": 3887.2, "low": 3840.07, "close": 3887.2, "volume": 1.4408, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 3887.19, "high": 3887.2, "low": 3865.68, "close": 3868.29, "volume": 0.6229, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 3873.07, "high": 3897.86, "low": 3873.07, "close": 3895.57, "volume": 1.1722, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 3886.77, "high": 3926.4, "low": 3886.77, "close": 3917.29, "volume": 6.9365, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 3926.44, "high": 3949.04, "low": 3910.18, "close": 3910.54, "volume": 2.7245, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 3926.8, "high": 3930.69, "low": 3902.15, "close": 3930.69, "volume": 2.4955, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 3928.55, "high": 3934.34, "low": 3918.85, "close": 3934.34, "volume": 1.1153, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 3935.73, "high": 3935.76, "low": 3912.85, "close": 3912.85, "volume": 1.2717, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 3910.54, "high": 3927.08, "low": 3892.94, "close": 3902.61, "volume": 0.3561, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 3903.63, "high": 3904.74, "low": 3810.28, "close": 3823.82, "volume": 4.1151, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 3810.4, "high": 3822.06, "low": 3755.02, "close": 3755.02, "volume": 24.7422, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 3755.02, "high": 3761.02, "low": 3705.73, "close": 3717.62, "volume": 12.3574, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 3718.59, "high": 3766.66, "low": 3700.02, "close": 3727.8, "volume": 4.1873, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 3727.8, "high": 3730.49, "low": 3677.97, "close": 3730.49, "volume": 8.6743, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 3730.51, "high": 3815.82, "low": 3730.51, "close": 3781.78, "volume": 15.6097, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 3784.76, "high": 3807.73, "low": 3774.67, "close": 3783.89, "volume": 5.0913, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 3782.25, "high": 3806.78, "low": 3743.4, "close": 3791.53, "volume": 11.2733, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 3802.19, "high": 3802.19, "low": 3717.45, "close": 3746.05, "volume": 14.4711, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 3757.36, "high": 3798.72, "low": 3746.17, "close": 3798.72, "volume": 3.2859, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 3803.41, "high": 3845.18, "low": 3780.7, "close": 3780.7, "volume": 2.9114, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 3792.61, "high": 3825.47, "low": 3780.63, "close": 3825.47, "volume": 2.7542, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 3829.25, "high": 3849.51, "low": 3811.31, "close": 3828.58, "volume": 1.7028, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 3828.58, "high": 3849.76, "low": 3820.86, "close": 3822.79, "volume": 4.7134, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 3831.8, "high": 3861.61, "low": 3827.82, "close": 3860.98, "volume": 11.2489, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 3861.03, "high": 3881.95, "low": 3860.21, "close": 3881.53, "volume": 10.3819, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 3882.3, "high": 3885.12, "low": 3850.0, "close": 3860.92, "volume": 16.0361, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 3859.68, "high": 3859.68, "low": 3831.26, "close": 3831.26, "volume": 1.4453, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 3843.83, "high": 3852.5, "low": 3823.63, "close": 3841.78, "volume": 0.8535, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 3841.67, "high": 3877.3, "low": 3841.67, "close": 3871.85, "volume": 3.2838, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 3876.17, "high": 3882.35, "low": 3845.44, "close": 3845.44, "volume": 2.3608, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 3860.39, "high": 3877.84, "low": 3857.97, "close": 3876.53, "volume": 0.3517, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 3876.2, "high": 3876.2, "low": 3841.07, "close": 3841.48, "volume": 7.5885, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 3853.24, "high": 3868.67, "low": 3846.81, "close": 3862.82, "volume": 0.2501, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 3867.06, "high": 3877.14, "low": 3864.71, "close": 3872.15, "volume": 1.1808, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 3877.86, "high": 3927.14, "low": 3877.86, "close": 3895.26, "volume": 2.4159, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 3896.73, "high": 3907.89, "low": 3879.34, "close": 3879.34, "volume": 1.9887, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 3886.63, "high": 3886.63, "low": 3870.67, "close": 3883.23, "volume": 0.1907, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 3881.66, "high": 3892.61, "low": 3867.8, "close": 3888.8, "volume": 0.126, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 3889.45, "high": 3889.45, "low": 3879.33, "close": 3881.36, "volume": 0.2012, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 3896.31, "high": 3896.31, "low": 3870.44, "close": 3887.61, "volume": 1.5431, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 3887.04, "high": 3887.04, "low": 3857.41, "close": 3875.41, "volume": 15.9514, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 3875.31, "high": 3881.17, "low": 3850.03, "close": 3877.43, "volume": 2.6482, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 3881.23, "high": 3882.96, "low": 3861.75, "close": 3882.64, "volume": 0.5004, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 3881.47, "high": 3884.56, "low": 3855.93, "close": 3861.42, "volume": 6.8041, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 3869.29, "high": 3897.73, "low": 3859.17, "close": 3894.78, "volume": 14.7262, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 3898.23, "high": 3903.11, "low": 3884.28, "close": 3884.55, "volume": 1.301, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 3893.56, "high": 3895.86, "low": 3885.65, "close": 3895.86, "volume": 0.604, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 3891.61, "high": 3906.78, "low": 3886.31, "close": 3886.31, "volume": 0.7498, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 3884.82, "high": 3898.05, "low": 3868.67, "close": 3895.66, "volume": 0.7727, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 3897.77, "high": 3898.11, "low": 3882.33, "close": 3894.05, "volume": 1.5984, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 3883.31, "high": 3897.18, "low": 3879.23, "close": 3891.49, "volume": 1.6921, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 3883.53, "high": 3897.81, "low": 3864.2, "close": 3864.2, "volume": 1.9196, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 3866.53, "high": 3880.61, "low": 3858.95, "close": 3868.52, "volume": 1.0396, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 3879.71, "high": 3882.97, "low": 3861.83, "close": 3880.2, "volume": 3.1292, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 3879.38, "high": 3906.06, "low": 3866.03, "close": 3895.29, "volume": 1.6346, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 3906.78, "high": 3906.78, "low": 3888.92, "close": 3906.58, "volume": 0.7109, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 3906.77, "high": 3920.19, "low": 3898.49, "close": 3898.49, "volume": 0.4244, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 3896.79, "high": 3907.66, "low": 3877.3, "close": 3883.35, "volume": 4.3579, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 3893.3, "high": 3894.85, "low": 3878.05, "close": 3888.22, "volume": 1.4874, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 3892.82, "high": 3952.85, "low": 3833.34, "close": 3864.04, "volume": 13.6017, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 3861.74, "high": 3931.12, "low": 3848.7, "close": 3929.17, "volume": 1.5934, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 3915.39, "high": 3945.62, "low": 3903.64, "close": 3919.94, "volume": 2.8696, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 3923.04, "high": 3950.58, "low": 3919.75, "close": 3927.18, "volume": 0.7843, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 3921.31, "high": 3933.85, "low": 3910.55, "close": 3924.3, "volume": 1.8538, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 3929.69, "high": 3988.84, "low": 3916.9, "close": 3969.04, "volume": 3.79, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 3985.7, "high": 3999.56, "low": 3954.76, "close": 3994.8, "volume": 4.6023, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 3993.43, "high": 3997.22, "low": 3970.72, "close": 3983.84, "volume": 3.0079, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 3983.84, "high": 3987.01, "low": 3961.0, "close": 3986.39, "volume": 13.9849, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 3986.35, "high": 4025.88, "low": 3986.35, "close": 3998.54, "volume": 18.2851, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 3991.02, "high": 4012.56, "low": 3989.59, "close": 4002.77, "volume": 1.4208, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 4001.01, "high": 4007.51, "low": 3981.92, "close": 3981.92, "volume": 3.0319, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 3991.62, "high": 4001.68, "low": 3978.32, "close": 4001.68, "volume": 2.1667, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 4002.47, "high": 4008.45, "low": 3987.84, "close": 3990.26, "volume": 4.7574, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 4000.96, "high": 4029.0, "low": 3990.44, "close": 4026.16, "volume": 3.3146, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 4025.68, "high": 4025.68, "low": 3977.45, "close": 3984.51, "volume": 1.4062, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 3973.59, "high": 3982.58, "low": 3912.0, "close": 3943.42, "volume": 8.6156, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 3945.62, "high": 3952.48, "low": 3933.15, "close": 3939.68, "volume": 1.2507, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 3947.45, "high": 3965.17, "low": 3922.32, "close": 3965.14, "volume": 3.7051, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 3963.04, "high": 4037.91, "low": 3946.48, "close": 4037.62, "volume": 7.1667, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 4031.8, "high": 4053.45, "low": 4020.29, "close": 4053.45, "volume": 7.4419, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 4049.75, "high": 4073.13, "low": 4045.57, "close": 4073.13, "volume": 3.8393, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 4069.63, "high": 4084.14, "low": 4059.47, "close": 4073.76, "volume": 1.6412, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 4082.64, "high": 4082.64, "low": 4053.48, "close": 4053.48, "volume": 0.8045, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 4061.02, "high": 4076.87, "low": 4038.16, "close": 4043.0, "volume": 0.9328, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 4042.97, "high": 4063.41, "low": 4036.27, "close": 4036.75, "volume": 0.4881, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 4049.76, "high": 4060.48, "low": 4010.47, "close": 4026.32, "volume": 12.004, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 4027.15, "high": 4038.16, "low": 4014.47, "close": 4038.16, "volume": 0.5822, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 4038.45, "high": 4041.07, "low": 4026.34, "close": 4031.43, "volume": 1.6866, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 4034.55, "high": 4042.96, "low": 4018.56, "close": 4027.94, "volume": 5.5544, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 4044.15, "high": 4048.2, "low": 4010.0, "close": 4037.28, "volume": 4.6674, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 4043.24, "high": 4048.61, "low": 4005.24, "close": 4005.44, "volume": 1.1282, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 4003.09, "high": 4003.09, "low": 3926.46, "close": 3952.64, "volume": 7.2624, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 3952.44, "high": 3966.03, "low": 3924.37, "close": 3952.73, "volume": 5.0567, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 3952.63, "high": 3970.7, "low": 3945.0, "close": 3970.69, "volume": 2.3307, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 3971.83, "high": 3991.95, "low": 3955.49, "close": 3978.95, "volume": 55.6031, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 3989.78, "high": 3996.58, "low": 3970.4, "close": 3996.22, "volume": 4.2864, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 3992.95, "high": 4001.46, "low": 3970.18, "close": 3970.18, "volume": 7.5084, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 3977.0, "high": 3991.29, "low": 3970.46, "close": 3991.29, "volume": 0.5678, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 3984.24, "high": 3995.78, "low": 3971.74, "close": 3982.05, "volume": 0.4002, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 3979.58, "high": 3986.25, "low": 3961.36, "close": 3975.11, "volume": 2.8272, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 3974.47, "high": 3974.47, "low": 3939.77, "close": 3950.86, "volume": 3.3662, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 3950.27, "high": 3950.27, "low": 3928.09, "close": 3931.58, "volume": 1.4711, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 3937.54, "high": 3941.69, "low": 3917.2, "close": 3917.2, "volume": 4.3904, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 3917.2, "high": 3929.11, "low": 3845.67, "close": 3845.67, "volume": 7.5746, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 3857.36, "high": 3871.14, "low": 3840.29, "close": 3862.0, "volume": 3.5177, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 3861.01, "high": 3895.89, "low": 3858.1, "close": 3879.23, "volume": 1.7567, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 3893.24, "high": 3896.03, "low": 3880.92, "close": 3880.92, "volume": 0.1693, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 3895.28, "high": 3895.28, "low": 3852.53, "close": 3872.31, "volume": 6.2741, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 3871.63, "high": 3872.37, "low": 3857.63, "close": 3872.06, "volume": 1.6519, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 3872.3, "high": 3895.95, "low": 3868.85, "close": 3895.06, "volume": 1.7251, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 3877.8, "high": 3895.65, "low": 3872.37, "close": 3895.65, "volume": 0.6247, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 3890.24, "high": 3917.0, "low": 3880.52, "close": 3880.52, "volume": 1.4853, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 3880.33, "high": 3896.03, "low": 3854.35, "close": 3872.23, "volume": 14.0945, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 3872.37, "high": 4020.24, "low": 3870.99, "close": 4020.24, "volume": 45.2908, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 4021.84, "high": 4087.84, "low": 3993.19, "close": 4078.55, "volume": 18.1071, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 4087.87, "high": 4107.0, "low": 4023.16, "close": 4023.16, "volume": 19.9446, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 4022.32, "high": 4061.29, "low": 3966.85, "close": 4007.51, "volume": 7.7856, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 4026.22, "high": 4026.26, "low": 3978.95, "close": 4014.47, "volume": 4.3503, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 4007.06, "high": 4021.8, "low": 3995.22, "close": 4012.79, "volume": 2.2488, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 4008.7, "high": 4008.7, "low": 3940.41, "close": 3959.38, "volume": 1.6506, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 3947.86, "high": 3964.68, "low": 3898.46, "close": 3950.6, "volume": 8.6863, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 3954.53, "high": 3954.53, "low": 3894.62, "close": 3898.7, "volume": 8.3924, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 3898.71, "high": 3912.82, "low": 3855.19, "close": 3860.71, "volume": 7.3572, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 3881.32, "high": 3887.22, "low": 3801.0, "close": 3848.19, "volume": 8.8684, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 3845.17, "high": 3872.31, "low": 3839.45, "close": 3872.31, "volume": 5.7442, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 3872.28, "high": 3875.42, "low": 3863.52, "close": 3870.49, "volume": 1.7978, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 3863.17, "high": 3870.91, "low": 3848.0, "close": 3862.99, "volume": 2.5784, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 3861.48, "high": 3884.21, "low": 3861.48, "close": 3877.93, "volume": 1.539, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 3882.27, "high": 3882.99, "low": 3841.0, "close": 3864.28, "volume": 1.1282, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 3867.3, "high": 3867.42, "low": 3855.0, "close": 3855.0, "volume": 1.0529, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 3863.41, "high": 3872.37, "low": 3841.99, "close": 3872.37, "volume": 0.5152, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 3873.78, "high": 3873.78, "low": 3854.1, "close": 3865.16, "volume": 0.2192, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 3860.71, "high": 3860.9, "low": 3830.04, "close": 3842.21, "volume": 12.4074, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 3833.6, "high": 3847.09, "low": 3824.35, "close": 3832.92, "volume": 0.8258, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 3829.53, "high": 3836.55, "low": 3777.63, "close": 3831.29, "volume": 20.8389, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 3831.44, "high": 3855.19, "low": 3831.26, "close": 3847.92, "volume": 1.5363, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 3847.73, "high": 3872.37, "low": 3831.19, "close": 3872.37, "volume": 5.5097, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 3875.4, "high": 3875.4, "low": 3783.24, "close": 3848.68, "volume": 4.6514, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 3850.0, "high": 3862.59, "low": 3795.87, "close": 3846.63, "volume": 2.5888, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 3846.77, "high": 3857.22, "low": 3816.72, "close": 3845.35, "volume": 2.6641, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 3846.91, "high": 3846.91, "low": 3797.05, "close": 3797.05, "volume": 1.5868, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 3813.16, "high": 3823.81, "low": 3795.31, "close": 3795.79, "volume": 5.9178, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 3811.74, "high": 3824.97, "low": 3789.47, "close": 3801.32, "volume": 1.1727, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 3812.78, "high": 3812.78, "low": 3774.53, "close": 3774.67, "volume": 3.6403, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 3774.54, "high": 3774.55, "low": 3714.07, "close": 3753.59, "volume": 10.1678, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 3733.65, "high": 3761.23, "low": 3733.65, "close": 3743.28, "volume": 6.1419, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 3743.9, "high": 3813.16, "low": 3743.9, "close": 3807.54, "volume": 1.4186, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 3810.06, "high": 3820.22, "low": 3796.66, "close": 3820.22, "volume": 1.3687, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 3809.64, "high": 3833.59, "low": 3804.16, "close": 3820.0, "volume": 2.5479, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 3822.3, "high": 3830.55, "low": 3813.63, "close": 3822.68, "volume": 13.0616, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 3824.74, "high": 3830.54, "low": 3813.37, "close": 3815.82, "volume": 20.64, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 3830.49, "high": 3845.33, "low": 3818.37, "close": 3830.6, "volume": 15.1021, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 3830.61, "high": 3847.12, "low": 3827.8, "close": 3847.12, "volume": 0.0581, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 3847.11, "high": 3895.92, "low": 3847.11, "close": 3895.85, "volume": 4.1673, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 3894.97, "high": 3894.97, "low": 3876.03, "close": 3882.93, "volume": 3.1258, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 3886.01, "high": 3901.93, "low": 3881.24, "close": 3893.08, "volume": 8.1217, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 3899.7, "high": 3899.7, "low": 3877.86, "close": 3886.77, "volume": 0.432, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 3891.16, "high": 3901.93, "low": 3880.51, "close": 3880.51, "volume": 1.1513, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 3877.86, "high": 3883.55, "low": 3861.59, "close": 3870.15, "volume": 0.2061, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 3869.74, "high": 3869.74, "low": 3837.72, "close": 3856.76, "volume": 4.323, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 3855.18, "high": 3862.66, "low": 3831.5, "close": 3855.35, "volume": 3.9074, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 3854.68, "high": 3854.68, "low": 3811.04, "close": 3835.89, "volume": 4.1777, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 3846.98, "high": 3882.46, "low": 3843.2, "close": 3881.77, "volume": 18.5424, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 3881.44, "high": 3930.9, "low": 3865.93, "close": 3924.96, "volume": 3.7763, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 3912.74, "high": 3928.09, "low": 3879.34, "close": 3925.95, "volume": 5.0961, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 3919.14, "high": 3925.17, "low": 3859.4, "close": 3870.73, "volume": 2.1696, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 3860.89, "high": 3872.36, "low": 3847.23, "close": 3862.81, "volume": 4.998, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 3867.42, "high": 3867.42, "low": 3822.76, "close": 3832.47, "volume": 2.1262, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 3832.47, "high": 3836.75, "low": 3820.56, "close": 3830.26, "volume": 0.4852, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 3831.26, "high": 3850.76, "low": 3830.19, "close": 3844.55, "volume": 0.8439, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 3844.15, "high": 3859.86, "low": 3844.15, "close": 3859.86, "volume": 1.9453, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 3858.71, "high": 3875.43, "low": 3836.9, "close": 3870.21, "volume": 3.8898, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 3872.69, "high": 3885.83, "low": 3860.53, "close": 3883.21, "volume": 6.7631, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 3880.69, "high": 3895.6, "low": 3872.37, "close": 3895.6, "volume": 2.0782, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 3887.7, "high": 3894.3, "low": 3873.2, "close": 3894.3, "volume": 0.6341, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 3892.14, "high": 3977.44, "low": 3883.73, "close": 3974.99, "volume": 14.9091, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 3972.0, "high": 3983.08, "low": 3954.05, "close": 3975.2, "volume": 7.642, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 3978.48, "high": 3985.62, "low": 3962.22, "close": 3982.92, "volume": 2.2726, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 3977.2, "high": 3984.56, "low": 3936.04, "close": 3936.04, "volume": 1.4815, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 3945.0, "high": 3960.45, "low": 3931.71, "close": 3949.72, "volume": 2.2312, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 3958.98, "high": 3967.09, "low": 3943.73, "close": 3944.1, "volume": 2.6208, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 3955.39, "high": 3966.81, "low": 3949.91, "close": 3955.91, "volume": 0.3668, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 3952.22, "high": 3966.54, "low": 3927.43, "close": 3942.8, "volume": 2.7099, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 3949.55, "high": 4015.84, "low": 3939.38, "close": 3965.06, "volume": 14.0883, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 3967.6, "high": 3974.04, "low": 3920.33, "close": 3945.61, "volume": 2.9617, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 3941.27, "high": 3948.15, "low": 3893.94, "close": 3902.92, "volume": 6.2817, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 3907.89, "high": 3922.08, "low": 3875.2, "close": 3893.54, "volume": 2.3933, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 3892.44, "high": 3895.66, "low": 3864.25, "close": 3888.92, "volume": 6.0865, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 3888.61, "high": 3901.92, "low": 3874.19, "close": 3900.51, "volume": 1.2462, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 3885.4, "high": 3914.99, "low": 3885.4, "close": 3912.66, "volume": 2.2591, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 3912.86, "high": 3936.85, "low": 3911.0, "close": 3922.57, "volume": 8.1575, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 3924.55, "high": 3939.77, "low": 3924.55, "close": 3930.36, "volume": 15.322, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 3939.9, "high": 3942.97, "low": 3920.41, "close": 3942.52, "volume": 1.2682, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 3943.04, "high": 3943.36, "low": 3930.8, "close": 3940.09, "volume": 25.5803, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 3936.89, "high": 3939.35, "low": 3924.9, "close": 3937.79, "volume": 0.2782, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 3937.61, "high": 3937.61, "low": 3916.61, "close": 3920.14, "volume": 0.8403, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 3918.47, "high": 3936.9, "low": 3918.37, "close": 3927.54, "volume": 0.8128, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 3927.76, "high": 3936.9, "low": 3922.18, "close": 3934.63, "volume": 2.5987, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 3933.58, "high": 3935.43, "low": 3922.76, "close": 3926.34, "volume": 0.5431, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 3924.83, "high": 3934.7, "low": 3920.4, "close": 3934.7, "volume": 3.408, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 3925.6, "high": 3933.34, "low": 3923.36, "close": 3933.34, "volume": 0.2301, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 3930.94, "high": 3935.27, "low": 3922.39, "close": 3930.8, "volume": 0.0791, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 3932.75, "high": 3957.51, "low": 3923.38, "close": 3932.24, "volume": 15.1251, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 3937.3, "high": 3953.97, "low": 3932.11, "close": 3953.97, "volume": 0.3191, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 3955.24, "high": 3955.24, "low": 3937.42, "close": 3944.56, "volume": 4.5688, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 3954.67, "high": 3954.67, "low": 3936.55, "close": 3945.68, "volume": 0.512, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 3945.23, "high": 3945.23, "low": 3936.53, "close": 3944.25, "volume": 0.1241, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 3944.18, "high": 3955.1, "low": 3943.14, "close": 3951.32, "volume": 10.2592, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 3952.89, "high": 3954.14, "low": 3932.46, "close": 3944.27, "volume": 0.1877, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 3940.0, "high": 3953.74, "low": 3935.14, "close": 3940.27, "volume": 1.5475, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 3933.4, "high": 3942.51, "low": 3923.44, "close": 3923.44, "volume": 0.9861, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 3942.42, "high": 3942.42, "low": 3922.24, "close": 3938.15, "volume": 1.5293, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 3935.35, "high": 3941.79, "low": 3931.03, "close": 3936.55, "volume": 0.6136, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 3939.72, "high": 3965.59, "low": 3934.24, "close": 3964.07, "volume": 4.195, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 3956.73, "high": 3966.45, "low": 3947.0, "close": 3960.0, "volume": 1.6171, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 3960.22, "high": 3960.22, "low": 3943.49, "close": 3951.72, "volume": 1.3038, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 3953.39, "high": 3955.87, "low": 3940.0, "close": 3954.58, "volume": 5.8957, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 3954.51, "high": 3962.54, "low": 3942.81, "close": 3961.16, "volume": 1.8647, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 3961.22, "high": 3964.14, "low": 3950.86, "close": 3950.86, "volume": 1.4635, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 3955.66, "high": 3964.05, "low": 3945.94, "close": 3955.16, "volume": 0.7572, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 3944.92, "high": 3960.98, "low": 3922.08, "close": 3922.08, "volume": 2.1241, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 3932.95, "high": 3938.18, "low": 3928.09, "close": 3936.15, "volume": 7.4741, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 3933.13, "high": 3938.76, "low": 3923.23, "close": 3935.2, "volume": 2.3777, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 3928.78, "high": 3940.01, "low": 3926.93, "close": 3938.18, "volume": 1.1307, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 3934.63, "high": 3945.6, "low": 3934.63, "close": 3945.6, "volume": 0.6035, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 3944.95, "high": 3945.06, "low": 3941.11, "close": 3941.8, "volume": 0.4116, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 3945.38, "high": 3953.9, "low": 3940.46, "close": 3953.9, "volume": 4.0022, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 3955.25, "high": 3961.41, "low": 3949.72, "close": 3961.4, "volume": 2.8421, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 3961.95, "high": 4008.19, "low": 3961.95, "close": 3979.95, "volume": 9.6702, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 3990.78, "high": 3991.6, "low": 3977.45, "close": 3990.07, "volume": 0.9709, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 3984.45, "high": 4050.0, "low": 3974.63, "close": 4042.36, "volume": 6.4944, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 4043.46, "high": 4076.32, "low": 4043.44, "close": 4076.32, "volume": 7.2319, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 4068.76, "high": 4095.72, "low": 4064.08, "close": 4087.24, "volume": 3.5503, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 4080.2, "high": 4095.51, "low": 4063.7, "close": 4070.89, "volume": 1.3943, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 4071.92, "high": 4075.93, "low": 4059.33, "close": 4074.26, "volume": 28.9842, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 4075.36, "high": 4075.36, "low": 4046.17, "close": 4056.44, "volume": 2.893, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 4057.71, "high": 4068.34, "low": 4051.87, "close": 4064.63, "volume": 0.7938, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 4067.97, "high": 4077.67, "low": 4062.83, "close": 4074.47, "volume": 5.3849, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 4068.07, "high": 4075.47, "low": 4065.44, "close": 4065.5, "volume": 13.442, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 4069.52, "high": 4072.46, "low": 4059.63, "close": 4067.77, "volume": 1.4395, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 4067.34, "high": 4091.52, "low": 4061.12, "close": 4081.58, "volume": 8.7693, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 4091.54, "high": 4171.7, "low": 4091.54, "close": 4157.08, "volume": 15.2777, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 4166.64, "high": 4176.77, "low": 4148.95, "close": 4163.26, "volume": 4.811, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 4157.59, "high": 4188.76, "low": 4151.61, "close": 4174.55, "volume": 74.4007, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 4174.5, "high": 4205.93, "low": 4166.88, "close": 4196.57, "volume": 7.8815, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 4196.15, "high": 4215.48, "low": 4184.81, "close": 4201.41, "volume": 3.0492, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 4208.13, "high": 4222.43, "low": 4199.69, "close": 4209.36, "volume": 7.3585, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 4208.17, "high": 4220.64, "low": 4193.84, "close": 4220.64, "volume": 6.8722, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 4214.47, "high": 4250.0, "low": 4208.56, "close": 4233.35, "volume": 6.0349, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 4230.16, "high": 4247.75, "low": 4219.77, "close": 4240.12, "volume": 1.2474, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 4232.65, "high": 4241.34, "low": 4195.81, "close": 4213.89, "volume": 1.5217, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 4202.69, "high": 4202.69, "low": 4158.0, "close": 4158.0, "volume": 10.3045, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 4169.1, "high": 4174.0, "low": 4156.46, "close": 4160.93, "volume": 1.5538, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 4163.71, "high": 4174.06, "low": 4156.9, "close": 4162.98, "volume": 1.987, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 4167.63, "high": 4174.14, "low": 4137.73, "close": 4159.27, "volume": 3.0034, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 4158.12, "high": 4164.83, "low": 4140.59, "close": 4142.22, "volume": 0.9041, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 4153.03, "high": 4183.74, "low": 4131.04, "close": 4174.14, "volume": 2.6389, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 4181.38, "high": 4182.76, "low": 4123.65, "close": 4148.6, "volume": 0.8656, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 4144.82, "high": 4175.74, "low": 4144.82, "close": 4171.74, "volume": 2.201, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 4172.8, "high": 4216.54, "low": 4172.8, "close": 4216.54, "volume": 2.5773, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 4215.47, "high": 4225.0, "low": 4198.35, "close": 4221.31, "volume": 1.6875, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 4221.31, "high": 4230.65, "low": 4212.54, "close": 4212.57, "volume": 4.0132, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 4217.05, "high": 4220.21, "low": 4188.81, "close": 4191.99, "volume": 2.1981, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 4188.82, "high": 4193.48, "low": 4131.48, "close": 4131.48, "volume": 2.0257, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 4129.3, "high": 4139.66, "low": 4094.57, "close": 4117.63, "volume": 6.6378, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 4115.72, "high": 4141.45, "low": 4112.88, "close": 4126.13, "volume": 0.9937, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 4117.63, "high": 4125.51, "low": 4103.4, "close": 4119.27, "volume": 7.7869, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 4119.26, "high": 4134.3, "low": 4108.49, "close": 4108.49, "volume": 0.7611, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 4117.63, "high": 4141.45, "low": 4117.63, "close": 4139.46, "volume": 0.7948, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 4136.62, "high": 4141.73, "low": 4078.08, "close": 4102.93, "volume": 7.2355, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 4093.91, "high": 4097.55, "low": 4073.32, "close": 4091.85, "volume": 3.8793, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 4091.85, "high": 4103.26, "low": 4091.85, "close": 4103.26, "volume": 4.3782, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 4100.37, "high": 4101.97, "low": 4067.21, "close": 4070.17, "volume": 0.4622, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 4074.92, "high": 4111.61, "low": 4071.38, "close": 4105.95, "volume": 0.6076, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 4112.88, "high": 4125.31, "low": 4112.88, "close": 4117.63, "volume": 0.3168, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 4118.47, "high": 4134.94, "low": 4108.17, "close": 4122.37, "volume": 0.5754, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 4127.12, "high": 4127.12, "low": 4097.92, "close": 4120.54, "volume": 74.3919, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 4119.61, "high": 4119.61, "low": 4108.19, "close": 4114.23, "volume": 2.8752, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 4115.51, "high": 4124.77, "low": 4108.2, "close": 4114.26, "volume": 1.2455, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 4110.51, "high": 4125.45, "low": 4103.39, "close": 4124.15, "volume": 0.8572, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 4124.47, "high": 4165.08, "low": 4124.47, "close": 4154.85, "volume": 4.6889, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 4154.83, "high": 4171.7, "low": 4074.6, "close": 4117.63, "volume": 4.2197, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 4122.0, "high": 4140.16, "low": 4089.15, "close": 4098.31, "volume": 4.7671, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 4098.64, "high": 4140.55, "low": 4098.0, "close": 4131.86, "volume": 4.2765, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 4131.86, "high": 4146.1, "low": 4127.12, "close": 4140.64, "volume": 0.9817, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 4131.86, "high": 4149.3, "low": 4108.14, "close": 4116.08, "volume": 2.0085, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 4114.1, "high": 4117.63, "low": 4029.04, "close": 4032.22, "volume": 9.606, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 4038.0, "high": 4041.62, "low": 3962.75, "close": 3984.75, "volume": 6.5086, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 3980.0, "high": 3993.02, "low": 3935.17, "close": 3993.02, "volume": 33.3451, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 3989.37, "high": 3998.24, "low": 3977.68, "close": 3989.64, "volume": 3.4398, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 3996.63, "high": 3996.63, "low": 3977.7, "close": 3982.02, "volume": 1.6579, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 3980.25, "high": 3994.2, "low": 3969.35, "close": 3978.29, "volume": 5.9604, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 3976.36, "high": 4008.27, "low": 3967.11, "close": 3988.18, "volume": 4.366, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 3982.51, "high": 4003.96, "low": 3980.02, "close": 4003.4, "volume": 2.236, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 4004.78, "high": 4004.78, "low": 3989.49, "close": 3994.73, "volume": 12.2029, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 3998.13, "high": 4019.15, "low": 3996.66, "close": 4017.96, "volume": 0.4268, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 4017.74, "high": 4035.09, "low": 4009.1, "close": 4029.86, "volume": 2.1658, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 4026.7, "high": 4035.24, "low": 4022.71, "close": 4032.03, "volume": 1.3765, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 4022.74, "high": 4031.01, "low": 4017.97, "close": 4027.46, "volume": 2.4668, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 4022.84, "high": 4022.84, "low": 4008.12, "close": 4011.94, "volume": 1.7748, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 4010.52, "high": 4010.52, "low": 3983.1, "close": 4003.73, "volume": 1.6245, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 3998.98, "high": 4003.01, "low": 3990.79, "close": 3992.57, "volume": 0.1702, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 3990.83, "high": 4016.96, "low": 3988.01, "close": 4014.0, "volume": 3.2301, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 4014.92, "high": 4017.97, "low": 4003.75, "close": 4017.97, "volume": 2.6954, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 4019.03, "high": 4029.08, "low": 3988.86, "close": 3994.85, "volume": 2.4301, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 3998.93, "high": 3998.93, "low": 3977.45, "close": 3983.2, "volume": 2.621, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 3989.39, "high": 3989.49, "low": 3945.32, "close": 3959.68, "volume": 2.4077, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 3961.42, "high": 3977.41, "low": 3930.95, "close": 3965.96, "volume": 1.8182, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 3969.79, "high": 4014.47, "low": 3959.43, "close": 4014.47, "volume": 0.9613, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 4008.47, "high": 4014.47, "low": 3841.28, "close": 3919.13, "volume": 43.4941, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 3931.58, "high": 3957.63, "low": 3892.76, "close": 3907.89, "volume": 2.0922, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 3919.23, "high": 3952.48, "low": 3896.05, "close": 3952.48, "volume": 1.3338, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 3950.62, "high": 3962.49, "low": 3936.61, "close": 3944.17, "volume": 0.8436, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 3962.91, "high": 3962.91, "low": 3937.42, "close": 3955.08, "volume": 1.3364, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 3953.46, "high": 3953.46, "low": 3878.72, "close": 3906.76, "volume": 2.0153, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 3906.75, "high": 3922.08, "low": 3884.27, "close": 3922.08, "volume": 1.4284, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 3924.7, "high": 3938.48, "low": 3910.93, "close": 3938.48, "volume": 1.3701, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 3934.26, "high": 3952.48, "low": 3925.91, "close": 3950.52, "volume": 8.3579, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 3944.27, "high": 3952.47, "low": 3926.59, "close": 3926.85, "volume": 1.0769, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 3941.56, "high": 3941.56, "low": 3847.16, "close": 3875.43, "volume": 28.3026, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 3874.19, "high": 3922.08, "low": 3860.98, "close": 3919.74, "volume": 0.935, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 3919.74, "high": 3926.0, "low": 3907.89, "close": 3925.32, "volume": 0.8073, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 3921.89, "high": 3943.92, "low": 3921.78, "close": 3934.38, "volume": 11.3927, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 3942.58, "high": 3942.58, "low": 3919.83, "close": 3919.83, "volume": 0.3129, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 3922.99, "high": 3932.82, "low": 3896.05, "close": 3905.55, "volume": 10.547, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 3893.11, "high": 3907.53, "low": 3886.12, "close": 3886.12, "volume": 0.5811, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 3898.82, "high": 3898.82, "low": 3879.88, "close": 3884.21, "volume": 1.4019, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 3888.74, "high": 3888.74, "low": 3800.0, "close": 3821.88, "volume": 13.7095, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 3824.99, "high": 3837.22, "low": 3765.0, "close": 3777.26, "volume": 31.7281, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 3776.9, "high": 3805.08, "low": 3766.48, "close": 3805.08, "volume": 8.1051, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 3792.77, "high": 3804.53, "low": 3761.24, "close": 3777.22, "volume": 31.8761, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 3777.59, "high": 3804.33, "low": 3774.96, "close": 3774.96, "volume": 1.9718, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 3774.67, "high": 3781.32, "low": 3730.26, "close": 3772.14, "volume": 27.6065, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 3772.67, "high": 3774.52, "low": 3724.0, "close": 3724.0, "volume": 12.6919, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 3731.88, "high": 3737.86, "low": 3683.82, "close": 3683.82, "volume": 32.2594, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 3701.09, "high": 3758.48, "low": 3682.12, "close": 3752.65, "volume": 13.1799, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 3758.4, "high": 3780.49, "low": 3756.87, "close": 3767.53, "volume": 6.0092, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 3768.4, "high": 3781.34, "low": 3767.29, "close": 3781.34, "volume": 14.5522, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 3783.64, "high": 3805.08, "low": 3771.88, "close": 3805.08, "volume": 3.4642, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 3801.42, "high": 3840.98, "low": 3796.32, "close": 3839.87, "volume": 4.651, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 3838.32, "high": 3862.08, "low": 3837.23, "close": 3845.91, "volume": 5.5535, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 3848.0, "high": 3851.99, "low": 3809.86, "close": 3825.0, "volume": 31.2682, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 3816.94, "high": 3836.56, "low": 3813.16, "close": 3830.27, "volume": 2.9778, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 3836.05, "high": 3874.18, "low": 3824.89, "close": 3866.51, "volume": 4.3571, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 3862.33, "high": 3864.18, "low": 3848.68, "close": 3851.28, "volume": 0.2617, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 3846.99, "high": 3846.99, "low": 3825.0, "close": 3826.77, "volume": 0.2631, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 3835.81, "high": 3844.33, "low": 3819.63, "close": 3821.83, "volume": 0.2037, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 3834.99, "high": 3850.76, "low": 3820.0, "close": 3850.76, "volume": 1.8592, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 3852.32, "high": 3862.23, "low": 3842.64, "close": 3845.58, "volume": 0.1861, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 3858.36, "high": 3858.36, "low": 3836.58, "close": 3836.58, "volume": 2.2043, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 3833.73, "high": 3879.25, "low": 3830.51, "close": 3870.29, "volume": 1.7263, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 3875.51, "high": 3885.09, "low": 3836.84, "close": 3836.84, "volume": 12.3016, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 3839.02, "high": 3871.1, "low": 3835.18, "close": 3857.22, "volume": 0.6706, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 3856.54, "high": 3871.93, "low": 3840.99, "close": 3855.01, "volume": 1.9745, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 3851.14, "high": 3882.41, "low": 3851.14, "close": 3860.53, "volume": 2.3064, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 3865.89, "high": 3871.15, "low": 3816.29, "close": 3816.29, "volume": 43.4702, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 3815.94, "high": 3831.19, "low": 3805.09, "close": 3824.7, "volume": 31.755, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 3832.59, "high": 3865.67, "low": 3813.16, "close": 3848.68, "volume": 1.3777, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 3848.69, "high": 3902.31, "low": 3840.99, "close": 3896.02, "volume": 2.4935, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 3895.39, "high": 3895.39, "low": 3860.53, "close": 3860.53, "volume": 0.8153, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 3865.06, "high": 3865.06, "low": 3841.87, "close": 3857.15, "volume": 0.3573, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 3862.48, "high": 3869.85, "low": 3848.05, "close": 3859.03, "volume": 2.2465, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 3856.24, "high": 3862.36, "low": 3848.2, "close": 3853.38, "volume": 0.1947, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 3853.07, "high": 3853.32, "low": 3833.19, "close": 3847.7, "volume": 1.8338, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 3842.4, "high": 3857.22, "low": 3842.4, "close": 3844.98, "volume": 0.7556, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 3844.71, "high": 3852.36, "low": 3837.51, "close": 3852.36, "volume": 0.8705, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 3855.08, "high": 3862.31, "low": 3854.1, "close": 3857.88, "volume": 1.2407, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 3862.49, "high": 3869.84, "low": 3856.97, "close": 3866.62, "volume": 0.2241, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 3869.22, "high": 3869.66, "low": 3858.85, "close": 3858.85, "volume": 0.1222, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 3861.45, "high": 3861.89, "low": 3850.29, "close": 3851.81, "volume": 0.3284, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 3859.58, "high": 3864.66, "low": 3857.4, "close": 3861.18, "volume": 0.058, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 3863.13, "high": 3880.73, "low": 3863.13, "close": 3880.73, "volume": 0.1711, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 3879.9, "high": 3881.11, "low": 3872.17, "close": 3877.71, "volume": 0.089, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 3880.57, "high": 3880.57, "low": 3870.28, "close": 3876.88, "volume": 1.9262, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 3880.75, "high": 3881.35, "low": 3872.01, "close": 3880.65, "volume": 0.5624, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 3880.79, "high": 3881.27, "low": 3876.29, "close": 3877.41, "volume": 1.4844, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 3877.9, "high": 3880.19, "low": 3861.17, "close": 3865.35, "volume": 0.2681, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 3869.89, "high": 3877.0, "low": 3857.24, "close": 3873.4, "volume": 3.1364, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 3873.4, "high": 3901.95, "low": 3870.43, "close": 3893.21, "volume": 2.9571, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 3898.91, "high": 3905.9, "low": 3885.38, "close": 3898.52, "volume": 1.4816, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 3892.05, "high": 3892.05, "low": 3864.24, "close": 3868.51, "volume": 5.1651, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 3867.82, "high": 3878.91, "low": 3864.56, "close": 3874.22, "volume": 0.2147, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 3877.31, "high": 3883.02, "low": 3872.53, "close": 3876.69, "volume": 0.3621, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 3882.16, "high": 3891.75, "low": 3874.62, "close": 3879.9, "volume": 0.4258, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 3888.59, "high": 3888.73, "low": 3869.89, "close": 3869.89, "volume": 0.5337, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 3876.25, "high": 3876.79, "low": 3864.05, "close": 3876.5, "volume": 1.0309, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 3876.45, "high": 3877.09, "low": 3868.01, "close": 3873.11, "volume": 0.3349, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 3876.9, "high": 3876.98, "low": 3864.18, "close": 3864.18, "volume": 0.9487, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 3864.52, "high": 3881.82, "low": 3864.52, "close": 3876.64, "volume": 2.7754, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 3874.51, "high": 3886.91, "low": 3868.08, "close": 3883.35, "volume": 0.39, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 3879.78, "high": 3887.55, "low": 3877.5, "close": 3883.8, "volume": 0.1055, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 3877.97, "high": 3910.0, "low": 3877.97, "close": 3907.81, "volume": 25.4472, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 3903.0, "high": 3909.5, "low": 3892.12, "close": 3900.0, "volume": 0.1392, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 3901.9, "high": 3906.49, "low": 3893.63, "close": 3905.37, "volume": 2.7391, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 3899.49, "high": 3915.26, "low": 3892.17, "close": 3907.88, "volume": 0.3358, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 3911.76, "high": 3911.81, "low": 3893.14, "close": 3897.94, "volume": 1.0481, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 3902.99, "high": 3906.6, "low": 3869.9, "close": 3869.9, "volume": 0.3541, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 3876.0, "high": 3876.0, "low": 3855.11, "close": 3862.43, "volume": 0.189, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 3862.5, "high": 3896.41, "low": 3861.89, "close": 3891.94, "volume": 0.4315, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 3893.83, "high": 3895.85, "low": 3877.27, "close": 3882.69, "volume": 2.3441, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 3878.15, "high": 3879.98, "low": 3857.22, "close": 3864.94, "volume": 0.3249, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 3868.88, "high": 3875.08, "low": 3840.99, "close": 3854.36, "volume": 5.318, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 3856.35, "high": 3868.8, "low": 3847.73, "close": 3851.73, "volume": 1.5941, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 3851.26, "high": 3868.65, "low": 3847.72, "close": 3866.46, "volume": 0.4422, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 3860.72, "high": 3867.57, "low": 3855.11, "close": 3857.04, "volume": 0.8451, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 3860.98, "high": 3869.47, "low": 3857.57, "close": 3869.47, "volume": 0.2063, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 3859.13, "high": 3859.13, "low": 3841.51, "close": 3848.45, "volume": 0.1753, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 3858.99, "high": 3861.63, "low": 3850.62, "close": 3855.43, "volume": 2.6147, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 3858.79, "high": 3869.05, "low": 3852.18, "close": 3867.61, "volume": 1.4261, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 3861.3, "high": 3866.5, "low": 3843.72, "close": 3852.69, "volume": 0.4664, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 3852.69, "high": 3912.76, "low": 3852.69, "close": 3899.46, "volume": 4.982, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 3900.08, "high": 3912.76, "low": 3865.39, "close": 3866.04, "volume": 0.7833, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 3864.04, "high": 3864.04, "low": 3830.17, "close": 3834.75, "volume": 4.633, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 3838.89, "high": 3842.55, "low": 3788.81, "close": 3804.73, "volume": 2.7924, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 3801.93, "high": 3805.0, "low": 3731.5, "close": 3743.94, "volume": 14.4119, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 3732.01, "high": 3745.93, "low": 3716.5, "close": 3745.93, "volume": 3.7596, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 3750.17, "high": 3761.24, "low": 3728.81, "close": 3735.97, "volume": 2.3671, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 3735.41, "high": 3740.99, "low": 3687.61, "close": 3709.91, "volume": 34.4214, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 3716.79, "high": 3733.43, "low": 3701.3, "close": 3710.64, "volume": 3.1334, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 3719.3, "high": 3721.39, "low": 3690.71, "close": 3716.5, "volume": 10.2647, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 3719.83, "high": 3738.8, "low": 3700.0, "close": 3707.12, "volume": 0.4306, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 3707.09, "high": 3714.77, "low": 3666.0, "close": 3666.16, "volume": 9.2203, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 3684.82, "high": 3721.31, "low": 3684.82, "close": 3713.86, "volume": 12.1468, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 3714.9, "high": 3727.71, "low": 3707.39, "close": 3716.03, "volume": 0.9852, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 3715.21, "high": 3727.76, "low": 3694.44, "close": 3727.68, "volume": 3.1081, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 3726.49, "high": 3750.13, "low": 3709.74, "close": 3732.0, "volume": 14.9047, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 3733.43, "high": 3736.93, "low": 3585.42, "close": 3605.76, "volume": 38.0608, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 3596.56, "high": 3626.05, "low": 3570.0, "close": 3620.52, "volume": 38.7076, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 3615.84, "high": 3679.21, "low": 3615.84, "close": 3655.97, "volume": 16.2406, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 3665.19, "high": 3677.77, "low": 3639.66, "close": 3645.22, "volume": 1.266, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 3644.91, "high": 3650.39, "low": 3623.08, "close": 3640.44, "volume": 1.2713, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 3647.63, "high": 3647.63, "low": 3566.0, "close": 3590.74, "volume": 14.682, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 3596.38, "high": 3615.97, "low": 3560.27, "close": 3601.3, "volume": 17.0055, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 3604.73, "high": 3604.73, "low": 3564.09, "close": 3586.32, "volume": 6.4711, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 3585.86, "high": 3606.09, "low": 3568.29, "close": 3597.34, "volume": 4.1934, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 3598.57, "high": 3633.31, "low": 3564.45, "close": 3611.32, "volume": 4.5889, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 3611.38, "high": 3654.52, "low": 3609.57, "close": 3643.66, "volume": 2.9869, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 3643.6, "high": 3648.25, "low": 3620.0, "close": 3627.82, "volume": 3.9392, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 3626.23, "high": 3650.38, "low": 3620.98, "close": 3645.76, "volume": 3.2926, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 3645.76, "high": 3648.21, "low": 3622.03, "close": 3628.48, "volume": 9.9393, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 3623.81, "high": 3628.43, "low": 3490.0, "close": 3515.0, "volume": 36.58, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 3490.95, "high": 3558.96, "low": 3482.43, "close": 3523.46, "volume": 27.2945, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 3504.79, "high": 3525.41, "low": 3476.76, "close": 3490.01, "volume": 32.8351, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 3494.85, "high": 3513.55, "low": 3465.0, "close": 3492.2, "volume": 17.052, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 3500.44, "high": 3507.71, "low": 3479.82, "close": 3487.96, "volume": 37.6855, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 3493.0, "high": 3500.47, "low": 3475.47, "close": 3475.47, "volume": 12.3257, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 3485.65, "high": 3531.68, "low": 3485.65, "close": 3529.57, "volume": 2.9088, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 3530.94, "high": 3532.81, "low": 3500.0, "close": 3514.74, "volume": 6.6394, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 3515.03, "high": 3520.12, "low": 3496.49, "close": 3515.38, "volume": 11.0714, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 3515.57, "high": 3560.25, "low": 3476.75, "close": 3559.29, "volume": 21.3011, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 3558.91, "high": 3585.47, "low": 3500.0, "close": 3507.86, "volume": 10.7587, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 3501.28, "high": 3516.48, "low": 3427.94, "close": 3427.94, "volume": 57.9757, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 3427.08, "high": 3435.48, "low": 3367.48, "close": 3376.72, "volume": 38.3963, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 3365.7, "high": 3370.84, "low": 3258.22, "close": 3309.13, "volume": 87.4321, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 3317.1, "high": 3317.1, "low": 3227.3, "close": 3227.3, "volume": 12.8126, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 3241.45, "high": 3252.01, "low": 3131.48, "close": 3219.43, "volume": 28.8036, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 3219.36, "high": 3226.08, "low": 3061.04, "close": 3216.76, "volume": 87.6912, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 3210.0, "high": 3289.79, "low": 3200.7, "close": 3252.21, "volume": 49.395, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 3252.06, "high": 3304.37, "low": 3252.06, "close": 3303.95, "volume": 17.22, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 3287.49, "high": 3304.35, "low": 3229.23, "close": 3243.52, "volume": 4.9829, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 3248.1, "high": 3254.61, "low": 3168.66, "close": 3254.61, "volume": 21.4818, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 3254.51, "high": 3328.41, "low": 3252.16, "close": 3328.41, "volume": 26.8002, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 3327.51, "high": 3347.96, "low": 3307.18, "close": 3330.21, "volume": 6.3034, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 3345.73, "high": 3347.59, "low": 3313.22, "close": 3340.61, "volume": 4.2336, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 3338.13, "high": 3351.03, "low": 3324.17, "close": 3324.17, "volume": 6.2478, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 3332.11, "high": 3339.14, "low": 3312.47, "close": 3333.66, "volume": 3.2497, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 3339.41, "high": 3339.41, "low": 3305.08, "close": 3337.11, "volume": 1.483, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 3327.18, "high": 3327.18, "low": 3287.78, "close": 3296.26, "volume": 6.7807, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 3304.47, "high": 3321.0, "low": 3296.26, "close": 3309.95, "volume": 0.3795, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 3302.46, "high": 3313.13, "low": 3277.76, "close": 3284.89, "volume": 2.8377, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 3279.55, "high": 3326.44, "low": 3279.55, "close": 3325.35, "volume": 4.4707, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 3324.1, "high": 3354.94, "low": 3312.17, "close": 3345.43, "volume": 8.1158, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 3346.19, "high": 3373.78, "low": 3325.24, "close": 3364.22, "volume": 1.368, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 3365.95, "high": 3375.16, "low": 3321.0, "close": 3354.4, "volume": 32.4762, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 3344.53, "high": 3398.21, "low": 3344.48, "close": 3398.21, "volume": 52.9088, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 3403.81, "high": 3441.34, "low": 3375.78, "close": 3441.34, "volume": 42.6445, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 3429.44, "high": 3447.98, "low": 3419.73, "close": 3440.98, "volume": 7.2583, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 3441.3, "high": 3478.2, "low": 3431.22, "close": 3475.74, "volume": 9.3449, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 3463.53, "high": 3473.49, "low": 3444.99, "close": 3463.48, "volume": 10.4367, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 3463.45, "high": 3484.46, "low": 3444.46, "close": 3455.22, "volume": 4.7033, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 3441.49, "high": 3453.95, "low": 3433.0, "close": 3452.13, "volume": 2.3026, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 3451.43, "high": 3451.44, "low": 3417.93, "close": 3433.25, "volume": 1.0454, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 3432.59, "high": 3440.68, "low": 3419.18, "close": 3423.37, "volume": 2.4282, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 3420.41, "high": 3429.31, "low": 3395.05, "close": 3410.33, "volume": 3.6479, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 3409.5, "high": 3411.37, "low": 3374.53, "close": 3404.08, "volume": 6.6585, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 3410.18, "high": 3432.05, "low": 3392.67, "close": 3419.7, "volume": 10.48, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 3431.3, "high": 3448.85, "low": 3427.2, "close": 3431.24, "volume": 0.9243, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 3438.12, "high": 3454.09, "low": 3430.25, "close": 3447.84, "volume": 1.6686, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 3441.85, "high": 3441.85, "low": 3380.86, "close": 3390.25, "volume": 16.7722, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 3395.83, "high": 3398.67, "low": 3383.75, "close": 3386.54, "volume": 10.8428, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 3386.54, "high": 3394.58, "low": 3365.24, "close": 3374.42, "volume": 0.4457, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 3375.98, "high": 3392.66, "low": 3372.51, "close": 3390.33, "volume": 6.4576, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 3388.44, "high": 3395.37, "low": 3379.43, "close": 3382.37, "volume": 0.407, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 3388.02, "high": 3413.01, "low": 3371.13, "close": 3400.22, "volume": 0.5559, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 3391.36, "high": 3409.67, "low": 3382.55, "close": 3402.47, "volume": 1.9853, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 3402.25, "high": 3404.4, "low": 3341.81, "close": 3364.6, "volume": 2.0656, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 3354.87, "high": 3398.26, "low": 3354.87, "close": 3397.66, "volume": 2.2002, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 3399.45, "high": 3399.45, "low": 3321.47, "close": 3321.47, "volume": 30.0466, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 3321.49, "high": 3361.91, "low": 3275.33, "close": 3297.96, "volume": 19.4018, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 3310.44, "high": 3321.0, "low": 3248.55, "close": 3277.76, "volume": 6.6359, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 3287.44, "high": 3338.78, "low": 3273.09, "close": 3333.27, "volume": 21.7006, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 3330.41, "high": 3351.36, "low": 3297.42, "close": 3326.79, "volume": 3.2005, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 3326.96, "high": 3347.42, "low": 3312.44, "close": 3328.4, "volume": 10.8086, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 3332.31, "high": 3337.02, "low": 3290.22, "close": 3298.58, "volume": 8.9624, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 3307.62, "high": 3337.1, "low": 3293.49, "close": 3334.53, "volume": 7.5867, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 3333.9, "high": 3337.04, "low": 3300.0, "close": 3320.64, "volume": 1.0555, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 3312.25, "high": 3319.51, "low": 3291.42, "close": 3316.0, "volume": 2.1597, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 3316.0, "high": 3332.3, "low": 3293.47, "close": 3331.98, "volume": 0.9488, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 3329.07, "high": 3330.71, "low": 3279.91, "close": 3327.12, "volume": 4.7139, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 3326.44, "high": 3348.94, "low": 3312.98, "close": 3338.72, "volume": 0.5802, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 3350.57, "high": 3363.76, "low": 3344.52, "close": 3349.0, "volume": 1.1474, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 3344.12, "high": 3344.12, "low": 3331.04, "close": 3338.62, "volume": 0.8961, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 3341.4, "high": 3365.7, "low": 3341.4, "close": 3365.7, "volume": 2.5484, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 3366.81, "high": 3369.38, "low": 3344.01, "close": 3348.31, "volume": 6.9147, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 3353.85, "high": 3363.48, "low": 3341.28, "close": 3358.51, "volume": 0.2474, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 3358.01, "high": 3360.86, "low": 3337.11, "close": 3337.11, "volume": 0.3872, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 3342.55, "high": 3342.55, "low": 3293.0, "close": 3304.46, "volume": 5.1109, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 3302.9, "high": 3309.81, "low": 3277.76, "close": 3282.65, "volume": 17.0109, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 3281.98, "high": 3281.98, "low": 3225.29, "close": 3271.74, "volume": 4.4914, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 3264.73, "high": 3273.03, "low": 3200.0, "close": 3219.81, "volume": 7.6452, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 3228.91, "high": 3252.26, "low": 3217.3, "close": 3247.11, "volume": 12.6111, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 3237.06, "high": 3298.34, "low": 3197.82, "close": 3298.34, "volume": 29.7591, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 3278.26, "high": 3317.21, "low": 3271.79, "close": 3300.0, "volume": 8.9094, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 3300.0, "high": 3336.29, "low": 3279.91, "close": 3304.82, "volume": 12.2761, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 3312.72, "high": 3396.17, "low": 3300.6, "close": 3391.32, "volume": 16.1985, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 3391.3, "high": 3436.8, "low": 3389.13, "close": 3432.76, "volume": 18.4517, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 3435.04, "high": 3447.99, "low": 3422.26, "close": 3446.69, "volume": 33.3571, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 3446.83, "high": 3471.73, "low": 3432.42, "close": 3460.45, "volume": 20.4695, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 3461.3, "high": 3471.58, "low": 3448.49, "close": 3463.69, "volume": 6.091, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 3466.0, "high": 3473.11, "low": 3444.83, "close": 3444.83, "volume": 11.0559, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 3452.18, "high": 3452.18, "low": 3434.3, "close": 3434.47, "volume": 1.0428, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 3439.22, "high": 3448.4, "low": 3416.41, "close": 3433.09, "volume": 4.3502, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 3423.87, "high": 3448.05, "low": 3423.87, "close": 3429.24, "volume": 0.2786, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 3433.47, "high": 3459.06, "low": 3433.47, "close": 3438.64, "volume": 2.1804, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 3459.81, "high": 3465.33, "low": 3443.61, "close": 3461.72, "volume": 0.4038, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 3461.72, "high": 3485.04, "low": 3454.24, "close": 3459.06, "volume": 6.8247, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 3465.61, "high": 3467.38, "low": 3430.17, "close": 3430.18, "volume": 1.4068, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 3437.88, "high": 3454.08, "low": 3421.81, "close": 3444.0, "volume": 6.252, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 3450.85, "high": 3450.85, "low": 3429.92, "close": 3447.44, "volume": 5.369, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 3451.92, "high": 3468.28, "low": 3443.87, "close": 3453.2, "volume": 0.2614, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 3460.72, "high": 3468.46, "low": 3444.46, "close": 3451.04, "volume": 3.7403, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 3438.5, "high": 3453.91, "low": 3436.01, "close": 3450.42, "volume": 0.5628, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 3450.23, "high": 3456.13, "low": 3411.71, "close": 3411.71, "volume": 0.3939, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 3415.24, "high": 3427.97, "low": 3402.25, "close": 3414.18, "volume": 0.2151, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 3413.07, "high": 3414.04, "low": 3394.04, "close": 3405.19, "volume": 1.8849, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 3395.39, "high": 3408.32, "low": 3375.18, "close": 3397.41, "volume": 8.7248, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 3397.15, "high": 3404.25, "low": 3377.28, "close": 3377.42, "volume": 14.4652, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 3383.49, "high": 3384.36, "low": 3357.24, "close": 3370.76, "volume": 2.2877, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 3378.17, "high": 3399.16, "low": 3363.25, "close": 3396.23, "volume": 0.5321, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 3400.31, "high": 3405.97, "low": 3390.81, "close": 3405.9, "volume": 7.0633, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 3399.78, "high": 3405.9, "low": 3368.36, "close": 3388.99, "volume": 1.6285, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 3391.35, "high": 3403.17, "low": 3380.69, "close": 3390.79, "volume": 3.5916, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 3391.08, "high": 3414.03, "low": 3391.08, "close": 3405.32, "volume": 3.0815, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 3409.62, "high": 3412.84, "low": 3398.87, "close": 3406.95, "volume": 0.2565, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 3406.95, "high": 3414.07, "low": 3401.68, "close": 3405.79, "volume": 1.0397, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 3400.45, "high": 3409.93, "low": 3377.28, "close": 3392.73, "volume": 1.3513, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 3395.22, "high": 3401.63, "low": 3383.66, "close": 3401.63, "volume": 1.7975, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 3402.48, "high": 3402.48, "low": 3368.36, "close": 3368.36, "volume": 0.8086, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 3373.45, "high": 3380.67, "low": 3361.12, "close": 3380.67, "volume": 1.3769, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 3372.61, "high": 3384.38, "low": 3371.44, "close": 3379.14, "volume": 0.5198, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 3371.67, "high": 3409.16, "low": 3371.66, "close": 3408.99, "volume": 1.1416, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 3404.44, "high": 3418.56, "low": 3401.06, "close": 3409.16, "volume": 6.9906, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 3408.22, "high": 3423.83, "low": 3407.02, "close": 3423.83, "volume": 0.4379, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 3421.0, "high": 3422.02, "low": 3421.0, "close": 3422.02, "volume": 0.1559, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 3424.13, "high": 3432.42, "low": 3401.63, "close": 3401.63, "volume": 7.4494, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 3400.39, "high": 3402.68, "low": 3384.38, "close": 3394.62, "volume": 0.3306, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 3400.39, "high": 3432.01, "low": 3400.39, "close": 3423.2, "volume": 3.9202, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 3430.38, "high": 3462.59, "low": 3424.36, "close": 3439.35, "volume": 11.3313, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 3447.83, "high": 3463.28, "low": 3444.43, "close": 3458.46, "volume": 0.4727, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 3453.0, "high": 3560.55, "low": 3453.0, "close": 3501.34, "volume": 27.3956, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 3522.09, "high": 3536.98, "low": 3503.71, "close": 3522.27, "volume": 5.6233, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 3522.95, "high": 3534.31, "low": 3500.77, "close": 3534.31, "volume": 1.1669, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 3531.3, "high": 3535.17, "low": 3502.67, "close": 3517.46, "volume": 11.0791, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 3517.49, "high": 3541.03, "low": 3513.65, "close": 3541.03, "volume": 6.5693, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 3538.1, "high": 3580.0, "low": 3538.1, "close": 3580.0, "volume": 10.251, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 3573.16, "high": 3596.38, "low": 3560.73, "close": 3583.84, "volume": 17.0385, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 3578.19, "high": 3592.58, "low": 3576.56, "close": 3586.79, "volume": 2.1784, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 3584.78, "high": 3592.58, "low": 3568.29, "close": 3592.58, "volume": 7.1246, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 3593.51, "high": 3620.88, "low": 3564.79, "close": 3587.35, "volume": 12.7055, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 3588.06, "high": 3654.26, "low": 3555.95, "close": 3649.0, "volume": 40.2943, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 3640.0, "high": 3656.64, "low": 3620.91, "close": 3639.71, "volume": 8.5099, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 3630.0, "high": 3639.08, "low": 3617.77, "close": 3618.58, "volume": 3.7929, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 3629.18, "high": 3646.72, "low": 3626.61, "close": 3626.61, "volume": 1.5514, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 3626.21, "high": 3634.01, "low": 3606.51, "close": 3619.28, "volume": 3.3808, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 3619.29, "high": 3624.61, "low": 3590.82, "close": 3608.34, "volume": 8.2095, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 3608.59, "high": 3611.87, "low": 3595.16, "close": 3609.0, "volume": 2.2024, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 3612.63, "high": 3623.69, "low": 3603.05, "close": 3611.85, "volume": 0.5226, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 3612.44, "high": 3619.21, "low": 3589.78, "close": 3590.05, "volume": 52.5391, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 3596.29, "high": 3628.62, "low": 3586.18, "close": 3623.29, "volume": 64.3276, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 3625.48, "high": 3625.48, "low": 3609.38, "close": 3609.38, "volume": 0.9293, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 3607.47, "high": 3619.29, "low": 3601.78, "close": 3614.03, "volume": 0.6013, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 3614.67, "high": 3614.67, "low": 3585.85, "close": 3592.81, "volume": 0.3406, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 3592.81, "high": 3619.29, "low": 3592.81, "close": 3610.75, "volume": 2.3234, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 3621.27, "high": 3621.27, "low": 3532.27, "close": 3545.27, "volume": 33.0072, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 3546.94, "high": 3554.47, "low": 3508.75, "close": 3508.95, "volume": 14.2739, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 3519.97, "high": 3535.47, "low": 3508.74, "close": 3533.08, "volume": 4.9057, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 3532.1, "high": 3560.13, "low": 3523.38, "close": 3557.17, "volume": 2.8825, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 3545.22, "high": 3559.81, "low": 3534.43, "close": 3549.18, "volume": 2.1682, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 3543.0, "high": 3573.62, "low": 3533.08, "close": 3571.61, "volume": 12.2015, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 3567.81, "high": 3582.82, "low": 3555.65, "close": 3565.43, "volume": 9.0332, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 3577.09, "high": 3577.09, "low": 3528.69, "close": 3543.75, "volume": 0.2171, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 3543.75, "high": 3577.68, "low": 3528.56, "close": 3577.68, "volume": 1.1344, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 3577.68, "high": 3581.31, "low": 3562.14, "close": 3562.14, "volume": 4.5458, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 3572.23, "high": 3589.95, "low": 3555.31, "close": 3589.95, "volume": 13.0515, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 3590.23, "high": 3646.03, "low": 3577.97, "close": 3579.99, "volume": 35.8735, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 3576.86, "high": 3633.21, "low": 3561.46, "close": 3610.77, "volume": 1.4341, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 3624.2, "high": 3631.03, "low": 3598.56, "close": 3609.85, "volume": 23.3633, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 3610.87, "high": 3611.86, "low": 3574.19, "close": 3574.19, "volume": 0.5418, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 3579.25, "high": 3579.25, "low": 3547.14, "close": 3557.48, "volume": 1.6733, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 3554.78, "high": 3554.78, "low": 3533.64, "close": 3548.53, "volume": 0.5932, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 3560.53, "high": 3567.73, "low": 3544.53, "close": 3553.67, "volume": 1.3028, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 3555.62, "high": 3562.74, "low": 3549.99, "close": 3561.46, "volume": 0.2752, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 3563.32, "high": 3584.5, "low": 3550.86, "close": 3550.86, "volume": 3.423, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 3556.3, "high": 3568.61, "low": 3550.85, "close": 3552.98, "volume": 0.7182, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 3562.6, "high": 3581.74, "low": 3562.6, "close": 3573.83, "volume": 2.975, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 3577.5, "high": 3593.26, "low": 3541.07, "close": 3541.07, "volume": 1.5386, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 3552.06, "high": 3568.29, "low": 3528.52, "close": 3528.52, "volume": 1.3068, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 3534.34, "high": 3545.61, "low": 3485.98, "close": 3531.69, "volume": 25.1968, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 3517.56, "high": 3521.22, "low": 3469.56, "close": 3481.1, "volume": 27.3975, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 3474.11, "high": 3498.28, "low": 3465.13, "close": 3486.15, "volume": 11.7329, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 3490.13, "high": 3497.3, "low": 3447.95, "close": 3474.06, "volume": 15.0357, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 3479.82, "high": 3484.34, "low": 3462.01, "close": 3477.37, "volume": 1.3645, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 3464.47, "high": 3471.49, "low": 3448.45, "close": 3471.21, "volume": 1.4597, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 3465.37, "high": 3465.42, "low": 3432.42, "close": 3439.63, "volume": 1.3375, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 3446.16, "high": 3448.43, "low": 3410.55, "close": 3420.0, "volume": 2.3036, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 3419.0, "high": 3438.41, "low": 3406.84, "close": 3430.55, "volume": 6.7437, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 3422.51, "high": 3438.31, "low": 3411.52, "close": 3411.52, "volume": 2.1405, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 3429.47, "high": 3438.23, "low": 3412.0, "close": 3413.84, "volume": 1.0153, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 3427.39, "high": 3456.23, "low": 3425.71, "close": 3449.42, "volume": 12.1964, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 3455.03, "high": 3456.01, "low": 3418.81, "close": 3424.4, "volume": 0.9046, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 3428.8, "high": 3444.46, "low": 3428.8, "close": 3444.46, "volume": 0.5611, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 3436.25, "high": 3449.2, "low": 3428.93, "close": 3444.21, "volume": 0.4366, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 3452.94, "high": 3456.49, "low": 3440.81, "close": 3453.31, "volume": 1.2026, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 3445.23, "high": 3456.56, "low": 3444.21, "close": 3444.21, "volume": 2.6202, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 3444.17, "high": 3453.1, "low": 3426.61, "close": 3426.61, "volume": 1.5817, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 3436.94, "high": 3476.75, "low": 3436.94, "close": 3476.75, "volume": 0.7917, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 3472.34, "high": 3495.13, "low": 3464.56, "close": 3487.29, "volume": 2.722, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 3487.6, "high": 3543.84, "low": 3483.71, "close": 3534.51, "volume": 3.7781, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 3537.89, "high": 3568.2, "low": 3537.89, "close": 3552.74, "volume": 6.8174, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 3553.49, "high": 3568.07, "low": 3539.5, "close": 3549.98, "volume": 4.7193, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 3555.7, "high": 3587.49, "low": 3545.14, "close": 3583.7, "volume": 0.9649, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 3577.94, "high": 3584.52, "low": 3485.74, "close": 3512.15, "volume": 2.838, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 3511.95, "high": 3518.22, "low": 3422.69, "close": 3444.43, "volume": 31.6126, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 3444.38, "high": 3444.38, "low": 3374.59, "close": 3405.33, "volume": 13.2898, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 3404.82, "high": 3449.87, "low": 3387.55, "close": 3438.46, "volume": 8.6647, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 3450.59, "high": 3456.15, "low": 3421.43, "close": 3421.43, "volume": 3.1852, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 3431.63, "high": 3431.63, "low": 3372.61, "close": 3416.86, "volume": 21.1939, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 3414.82, "high": 3438.34, "low": 3397.65, "close": 3418.24, "volume": 1.6727, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 3424.61, "high": 3432.42, "low": 3411.36, "close": 3412.14, "volume": 1.1512, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 3414.43, "high": 3423.59, "low": 3394.38, "close": 3421.43, "volume": 10.7669, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 3413.85, "high": 3423.28, "low": 3407.43, "close": 3412.55, "volume": 0.6217, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 3417.19, "high": 3434.65, "low": 3402.91, "close": 3413.9, "volume": 3.5052, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 3417.43, "high": 3456.55, "low": 3417.43, "close": 3427.84, "volume": 35.4182, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 3432.57, "high": 3446.79, "low": 3428.24, "close": 3440.21, "volume": 2.4266, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 3438.64, "high": 3469.4, "low": 3382.14, "close": 3458.47, "volume": 24.6513, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 3463.2, "high": 3490.0, "low": 3435.02, "close": 3486.54, "volume": 33.6503, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 3481.72, "high": 3537.56, "low": 3465.17, "close": 3537.56, "volume": 10.8122, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 3530.54, "high": 3551.34, "low": 3523.4, "close": 3550.13, "volume": 6.2407, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 3547.23, "high": 3563.33, "low": 3532.83, "close": 3532.83, "volume": 8.7364, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 3538.04, "high": 3548.78, "low": 3524.27, "close": 3524.27, "volume": 4.6899, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 3530.97, "high": 3530.97, "low": 3480.36, "close": 3480.36, "volume": 12.8053, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 3498.53, "high": 3506.9, "low": 3490.91, "close": 3503.49, "volume": 24.2328, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 3511.35, "high": 3515.45, "low": 3499.04, "close": 3506.51, "volume": 1.268, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 3506.6, "high": 3518.22, "low": 3480.43, "close": 3503.42, "volume": 4.5743, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 3503.46, "high": 3503.58, "low": 3430.0, "close": 3430.0, "volume": 11.8884, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 3440.04, "high": 3471.76, "low": 3397.54, "close": 3458.86, "volume": 26.8272, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 3444.46, "high": 3444.46, "low": 3370.75, "close": 3384.13, "volume": 39.8047, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 3396.05, "high": 3396.05, "low": 3324.1, "close": 3324.1, "volume": 64.3955, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 3324.26, "high": 3332.17, "low": 3257.78, "close": 3257.78, "volume": 34.9712, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 3266.49, "high": 3266.49, "low": 3185.81, "close": 3224.94, "volume": 81.8033, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 3224.52, "high": 3238.41, "low": 3179.25, "close": 3200.26, "volume": 34.6086, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 3184.43, "high": 3205.36, "low": 3165.65, "close": 3177.99, "volume": 75.7295, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 3180.16, "high": 3197.79, "low": 3165.0, "close": 3191.34, "volume": 5.3726, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 3183.0, "high": 3234.41, "low": 3181.1, "close": 3226.5, "volume": 2.4775, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 3227.1, "high": 3272.73, "low": 3226.82, "close": 3240.0, "volume": 58.8109, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 3240.0, "high": 3246.95, "low": 3185.74, "close": 3185.74, "volume": 5.8199, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 3208.23, "high": 3222.5, "low": 3190.43, "close": 3218.57, "volume": 0.7707, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 3219.46, "high": 3253.82, "low": 3219.46, "close": 3242.12, "volume": 1.6109, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 3240.78, "high": 3240.78, "low": 3216.65, "close": 3220.48, "volume": 2.0818, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 3232.21, "high": 3232.22, "low": 3111.54, "close": 3166.0, "volume": 24.867, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 3173.74, "high": 3204.79, "low": 3160.0, "close": 3188.73, "volume": 14.1238, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 3195.21, "high": 3222.78, "low": 3138.59, "close": 3222.78, "volume": 22.9602, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 3209.19, "high": 3239.01, "low": 3195.31, "close": 3219.46, "volume": 18.75, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 3219.46, "high": 3219.46, "low": 3185.4, "close": 3214.18, "volume": 0.9365, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 3217.16, "high": 3217.16, "low": 3152.07, "close": 3156.1, "volume": 13.3683, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 3164.21, "high": 3192.65, "low": 3159.29, "close": 3182.44, "volume": 0.6783, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 3180.55, "high": 3181.1, "low": 3117.36, "close": 3143.34, "volume": 4.06, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 3146.11, "high": 3146.11, "low": 3073.22, "close": 3129.97, "volume": 16.1265, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 3133.89, "high": 3147.87, "low": 3076.45, "close": 3122.0, "volume": 25.7999, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 3130.64, "high": 3219.46, "low": 3114.15, "close": 3200.26, "volume": 6.0412, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 3193.76, "high": 3233.74, "low": 3162.34, "close": 3190.6, "volume": 36.8861, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 3191.0, "high": 3254.71, "low": 3181.62, "close": 3241.47, "volume": 15.7572, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 3239.97, "high": 3246.48, "low": 3165.65, "close": 3185.71, "volume": 17.0694, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 3185.79, "high": 3207.16, "low": 3154.89, "close": 3156.5, "volume": 6.4627, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 3169.19, "high": 3217.83, "low": 3157.03, "close": 3203.29, "volume": 3.0302, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 3215.14, "high": 3215.14, "low": 3124.8, "close": 3137.59, "volume": 5.5746, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 3137.7, "high": 3173.91, "low": 3133.07, "close": 3169.18, "volume": 5.9923, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 3173.92, "high": 3181.17, "low": 3145.54, "close": 3150.03, "volume": 12.3723, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 3162.28, "high": 3162.28, "low": 3092.22, "close": 3105.95, "volume": 5.7166, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 3121.26, "high": 3150.23, "low": 3119.45, "close": 3142.35, "volume": 3.0033, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 3143.23, "high": 3176.94, "low": 3133.35, "close": 3174.64, "volume": 4.4822, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 3172.32, "high": 3191.86, "low": 3165.57, "close": 3191.27, "volume": 2.835, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 3192.16, "high": 3193.0, "low": 3172.33, "close": 3180.31, "volume": 1.2606, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 3179.92, "high": 3190.05, "low": 3162.2, "close": 3176.76, "volume": 0.7022, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 3170.95, "high": 3183.36, "low": 3164.78, "close": 3183.36, "volume": 0.2514, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 3181.19, "high": 3186.49, "low": 3172.37, "close": 3179.39, "volume": 1.8776, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 3170.66, "high": 3184.26, "low": 3170.66, "close": 3173.55, "volume": 5.2149, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 3169.6, "high": 3170.12, "low": 3135.46, "close": 3135.46, "volume": 12.3314, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 3143.85, "high": 3162.2, "low": 3143.69, "close": 3152.24, "volume": 0.4738, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 3152.78, "high": 3169.65, "low": 3144.3, "close": 3169.65, "volume": 7.1771, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 3171.81, "high": 3172.06, "low": 3149.67, "close": 3150.88, "volume": 0.4908, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 3155.92, "high": 3167.42, "low": 3154.63, "close": 3165.06, "volume": 0.4768, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 3168.45, "high": 3199.09, "low": 3167.36, "close": 3187.99, "volume": 8.2982, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 3196.17, "high": 3196.17, "low": 3174.25, "close": 3182.76, "volume": 3.7561, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 3185.88, "high": 3187.88, "low": 3172.63, "close": 3183.23, "volume": 4.6171, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 3192.64, "high": 3192.64, "low": 3164.99, "close": 3188.3, "volume": 1.9029, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 3186.25, "high": 3218.89, "low": 3182.98, "close": 3216.21, "volume": 1.6753, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 3213.7, "high": 3231.36, "low": 3205.47, "close": 3211.16, "volume": 6.3279, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 3210.66, "high": 3218.07, "low": 3193.88, "close": 3201.15, "volume": 0.6339, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 3202.56, "high": 3202.57, "low": 3168.3, "close": 3178.78, "volume": 1.0837, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 3172.2, "high": 3188.31, "low": 3153.61, "close": 3153.61, "volume": 3.1638, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 3166.81, "high": 3172.1, "low": 3162.35, "close": 3172.1, "volume": 0.9882, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 3172.33, "high": 3178.24, "low": 3167.52, "close": 3172.36, "volume": 1.0829, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 3172.28, "high": 3172.28, "low": 3145.39, "close": 3153.65, "volume": 12.5313, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 3151.79, "high": 3161.79, "low": 3133.21, "close": 3147.47, "volume": 2.9616, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 3153.03, "high": 3202.36, "low": 3151.11, "close": 3192.3, "volume": 1.2551, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 3201.71, "high": 3209.65, "low": 3195.12, "close": 3198.0, "volume": 10.1797, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 3203.36, "high": 3204.59, "low": 3188.6, "close": 3192.91, "volume": 0.4078, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 3197.36, "high": 3215.3, "low": 3197.36, "close": 3209.8, "volume": 1.2302, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 3208.57, "high": 3215.58, "low": 3199.17, "close": 3199.17, "volume": 0.4283, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 3209.32, "high": 3217.83, "low": 3202.36, "close": 3217.83, "volume": 0.5289, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 3221.39, "high": 3226.14, "low": 3211.09, "close": 3221.17, "volume": 0.7964, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 3216.13, "high": 3246.14, "low": 3210.46, "close": 3246.14, "volume": 1.6652, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 3248.74, "high": 3248.74, "low": 3231.56, "close": 3243.63, "volume": 0.3033, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 3239.43, "high": 3239.43, "low": 3162.2, "close": 3163.73, "volume": 22.5369, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 3169.78, "high": 3181.17, "low": 3157.92, "close": 3165.26, "volume": 2.3013, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 3173.61, "high": 3174.53, "low": 3143.24, "close": 3143.24, "volume": 9.5458, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 3160.04, "high": 3176.94, "low": 3146.48, "close": 3167.18, "volume": 3.5603, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 3174.97, "high": 3181.13, "low": 3100.0, "close": 3100.0, "volume": 12.8698, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 3099.24, "high": 3131.69, "low": 3060.92, "close": 3060.92, "volume": 36.5434, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 3068.65, "high": 3082.18, "low": 3027.08, "close": 3082.18, "volume": 20.0692, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 3074.45, "high": 3126.81, "low": 3048.67, "close": 3055.85, "volume": 15.8442, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 3063.27, "high": 3119.3, "low": 3063.27, "close": 3098.27, "volume": 11.8337, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 3097.83, "high": 3113.44, "low": 3092.22, "close": 3092.22, "volume": 4.844, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 3096.02, "high": 3096.02, "low": 3058.81, "close": 3078.7, "volume": 4.849, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 3077.62, "high": 3100.0, "low": 3048.67, "close": 3091.14, "volume": 4.8093, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 3086.26, "high": 3105.95, "low": 3007.85, "close": 3099.47, "volume": 16.7716, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 3099.72, "high": 3140.04, "low": 3076.45, "close": 3140.02, "volume": 5.3432, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 3140.02, "high": 3144.35, "low": 3111.42, "close": 3124.56, "volume": 18.3723, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 3121.86, "high": 3150.31, "low": 3121.86, "close": 3142.23, "volume": 861.8531, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 3143.1, "high": 3180.8, "low": 3143.09, "close": 3176.11, "volume": 4.52, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 3175.2, "high": 3191.97, "low": 3169.94, "close": 3183.63, "volume": 4.8412, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 3189.8, "high": 3193.18, "low": 3173.41, "close": 3192.68, "volume": 11.0184, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 3185.75, "high": 3194.96, "low": 3165.04, "close": 3194.96, "volume": 3.7649, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 3191.78, "high": 3208.05, "low": 3190.78, "close": 3198.39, "volume": 2.5795, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 3202.23, "high": 3202.23, "low": 3188.6, "close": 3189.12, "volume": 0.1332, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 3190.87, "high": 3211.66, "low": 3181.17, "close": 3196.81, "volume": 2.6213, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 3200.55, "high": 3204.72, "low": 3193.76, "close": 3197.79, "volume": 0.1729, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 3196.78, "high": 3220.21, "low": 3190.93, "close": 3206.24, "volume": 5.639, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 3201.57, "high": 3202.13, "low": 3181.23, "close": 3186.25, "volume": 0.4589, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 3185.84, "high": 3187.73, "low": 3096.69, "close": 3108.07, "volume": 43.908, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 3107.5, "high": 3210.13, "low": 3102.84, "close": 3145.21, "volume": 12.9094, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 3167.84, "high": 3167.84, "low": 3108.08, "close": 3117.95, "volume": 9.7316, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 3129.32, "high": 3140.76, "low": 3067.93, "close": 3129.19, "volume": 39.759, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 3140.73, "high": 3140.73, "low": 3060.68, "close": 3063.31, "volume": 101.2764, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 3056.93, "high": 3078.37, "low": 3021.5, "close": 3022.3, "volume": 20.9355, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 3022.68, "high": 3042.79, "low": 2975.04, "close": 2999.1, "volume": 34.5691, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 2975.43, "high": 3028.23, "low": 2964.0, "close": 3004.97, "volume": 13.5914, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 3000.72, "high": 3032.21, "low": 2982.72, "close": 3006.91, "volume": 1.7451, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 3007.74, "high": 3034.73, "low": 3000.6, "close": 3029.88, "volume": 13.6562, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 3020.86, "high": 3034.51, "low": 3008.81, "close": 3031.21, "volume": 38.2326, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 3026.61, "high": 3039.41, "low": 2995.34, "close": 3039.31, "volume": 21.6426, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 3028.7, "high": 3050.22, "low": 3014.44, "close": 3017.57, "volume": 6.1472, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 3025.47, "high": 3047.48, "low": 2978.63, "close": 2992.34, "volume": 22.0057, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 2992.51, "high": 3025.96, "low": 2950.0, "close": 3025.96, "volume": 40.3393, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 3016.71, "high": 3016.71, "low": 2957.96, "close": 3006.26, "volume": 33.2851, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 3008.89, "high": 3021.36, "low": 2995.31, "close": 3011.19, "volume": 14.7703, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 3014.97, "high": 3014.97, "low": 2970.79, "close": 3000.32, "volume": 27.1661, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 2982.87, "high": 3032.13, "low": 2982.79, "close": 3031.43, "volume": 3.7325, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 3032.5, "high": 3067.4, "low": 3025.53, "close": 3055.35, "volume": 14.4811, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 3065.4, "high": 3065.4, "low": 3028.26, "close": 3056.47, "volume": 19.1769, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 3063.37, "high": 3069.01, "low": 3057.75, "close": 3063.18, "volume": 24.6154, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 3062.59, "high": 3072.37, "low": 3055.27, "close": 3055.79, "volume": 13.5702, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 3052.81, "high": 3066.33, "low": 3041.48, "close": 3054.89, "volume": 24.3028, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 3052.46, "high": 3054.94, "low": 3031.24, "close": 3048.16, "volume": 49.8115, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 3037.9, "high": 3089.82, "low": 3036.73, "close": 3080.28, "volume": 36.6043, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 3056.74, "high": 3122.87, "low": 3047.56, "close": 3116.93, "volume": 5.5625, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 3106.57, "high": 3167.09, "low": 3097.68, "close": 3157.29, "volume": 87.0629, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 3155.49, "high": 3163.69, "low": 3121.62, "close": 3129.61, "volume": 0.8544, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 3133.09, "high": 3169.94, "low": 3133.09, "close": 3160.02, "volume": 23.5265, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 3166.81, "high": 3169.79, "low": 3139.43, "close": 3139.43, "volume": 21.8044, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 3158.85, "high": 3158.85, "low": 3124.59, "close": 3124.59, "volume": 9.5122, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 3121.62, "high": 3130.71, "low": 3099.24, "close": 3099.65, "volume": 14.0321, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 3107.78, "high": 3128.77, "low": 3107.69, "close": 3123.8, "volume": 6.2389, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 3121.09, "high": 3125.25, "low": 3107.63, "close": 3125.25, "volume": 4.9364, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 3106.93, "high": 3117.74, "low": 3080.48, "close": 3107.63, "volume": 16.0171, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 3091.99, "high": 3116.61, "low": 3087.43, "close": 3102.48, "volume": 1.208, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 3108.89, "high": 3122.87, "low": 3099.72, "close": 3117.19, "volume": 13.0432, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 3119.68, "high": 3119.68, "low": 3071.03, "close": 3073.98, "volume": 50.5518, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 3070.85, "high": 3074.55, "low": 3049.2, "close": 3049.23, "volume": 34.3954, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 3049.2, "high": 3055.61, "low": 2996.44, "close": 3015.0, "volume": 34.0087, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 3015.0, "high": 3047.41, "low": 3015.0, "close": 3047.25, "volume": 0.3844, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 3047.53, "high": 3084.95, "low": 3047.53, "close": 3082.88, "volume": 12.9786, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 3086.52, "high": 3099.37, "low": 3078.67, "close": 3080.48, "volume": 1.9893, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 3076.88, "high": 3087.43, "low": 3049.73, "close": 3087.43, "volume": 13.5804, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 3086.32, "high": 3111.54, "low": 3086.32, "close": 3087.43, "volume": 5.4847, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 3095.05, "high": 3102.1, "low": 3080.48, "close": 3080.48, "volume": 5.4093, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 3087.61, "high": 3105.95, "low": 3086.94, "close": 3095.18, "volume": 0.3905, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 3104.07, "high": 3104.07, "low": 3063.98, "close": 3063.98, "volume": 15.9031, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 3056.74, "high": 3063.98, "low": 3027.08, "close": 3056.72, "volume": 3.6141, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 3063.7, "high": 3103.56, "low": 2970.93, "close": 2970.93, "volume": 33.7604, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 2988.84, "high": 2992.8, "low": 2936.95, "close": 2939.74, "volume": 57.6482, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 2958.35, "high": 2963.34, "low": 2900.0, "close": 2921.42, "volume": 24.2909, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 2920.27, "high": 2930.66, "low": 2882.89, "close": 2896.83, "volume": 58.2972, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 2901.25, "high": 2904.96, "low": 2874.11, "close": 2883.45, "volume": 16.058, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 2896.85, "high": 2955.66, "low": 2875.65, "close": 2953.23, "volume": 13.2935, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 2939.8, "high": 3001.03, "low": 2939.8, "close": 2990.0, "volume": 104.8817, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 2990.0, "high": 2990.0, "low": 2958.31, "close": 2986.3, "volume": 109.2441, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 2986.15, "high": 3025.96, "low": 2986.15, "close": 3025.96, "volume": 333.8655, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 3015.43, "high": 3046.98, "low": 3010.34, "close": 3016.43, "volume": 53.5278, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 3024.98, "high": 3047.57, "low": 3024.54, "close": 3047.57, "volume": 4.9439, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 3047.61, "high": 3056.12, "low": 3031.24, "close": 3047.55, "volume": 9.6093, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 3047.15, "high": 3052.6, "low": 3039.07, "close": 3039.07, "volume": 2.0066, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 3041.48, "high": 3050.71, "low": 3018.75, "close": 3050.71, "volume": 6.1345, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 3056.12, "high": 3057.88, "low": 3032.54, "close": 3040.99, "volume": 0.8506, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 3038.29, "high": 3041.12, "low": 3010.85, "close": 3010.85, "volume": 2.0338, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 3014.65, "high": 3040.53, "low": 3014.65, "close": 3040.53, "volume": 1.4277, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 3043.32, "high": 3043.32, "low": 3024.94, "close": 3027.51, "volume": 2.1548, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 3028.2, "high": 3033.7, "low": 2994.28, "close": 3003.52, "volume": 1.9285, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 3012.44, "high": 3015.0, "low": 3002.78, "close": 3008.57, "volume": 0.2487, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 3017.3, "high": 3026.62, "low": 3009.73, "close": 3026.62, "volume": 0.0832, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 3025.32, "high": 3031.73, "low": 3017.39, "close": 3031.73, "volume": 1.969, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 3030.77, "high": 3039.41, "low": 2998.85, "close": 3008.42, "volume": 15.9262, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 2999.07, "high": 3015.0, "low": 2966.18, "close": 3006.97, "volume": 7.6838, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 2986.61, "high": 2997.97, "low": 2951.05, "close": 2951.05, "volume": 6.5652, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 2951.07, "high": 2963.94, "low": 2850.0, "close": 2850.0, "volume": 32.3931, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 2875.83, "high": 2875.83, "low": 2809.82, "close": 2841.83, "volume": 37.0843, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 2822.42, "high": 2858.62, "low": 2807.81, "close": 2807.81, "volume": 24.5496, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 2807.81, "high": 2852.81, "low": 2795.05, "close": 2852.81, "volume": 34.1377, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 2851.83, "high": 2855.46, "low": 2819.78, "close": 2839.23, "volume": 3.2381, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 2838.88, "high": 2900.49, "low": 2838.88, "close": 2879.75, "volume": 4.9123, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 2887.46, "high": 2903.04, "low": 2879.75, "close": 2893.57, "volume": 4.6804, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 2893.42, "high": 2893.42, "low": 2827.12, "close": 2840.39, "volume": 11.2131, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 2840.31, "high": 2870.44, "low": 2834.58, "close": 2865.92, "volume": 6.1661, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 2872.05, "high": 2880.05, "low": 2851.76, "close": 2863.86, "volume": 0.9987, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 2863.86, "high": 2867.46, "low": 2776.0, "close": 2782.13, "volume": 18.1397, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 2795.42, "high": 2826.82, "low": 2785.69, "close": 2817.71, "volume": 20.2392, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 2806.32, "high": 2820.62, "low": 2785.29, "close": 2820.62, "volume": 0.376, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 2822.4, "high": 2832.53, "low": 2801.0, "close": 2801.0, "volume": 19.9975, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 2808.74, "high": 2812.42, "low": 2783.17, "close": 2798.64, "volume": 0.921, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 2786.96, "high": 2800.11, "low": 2661.46, "close": 2716.43, "volume": 48.2415, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 2732.94, "high": 2752.21, "low": 2732.94, "close": 2748.35, "volume": 0.941, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 2749.3, "high": 2749.59, "low": 2682.25, "close": 2682.25, "volume": 7.7493, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 2682.25, "high": 2715.53, "low": 2661.69, "close": 2708.25, "volume": 16.5236, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 2713.0, "high": 2722.06, "low": 2678.72, "close": 2689.01, "volume": 12.7792, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 2693.61, "high": 2739.2, "low": 2625.27, "close": 2737.1, "volume": 63.2981, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 2731.71, "high": 2766.71, "low": 2716.43, "close": 2743.42, "volume": 3.346, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 2739.2, "high": 2783.14, "low": 2718.97, "close": 2777.33, "volume": 72.7417, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 2783.06, "high": 2783.06, "low": 2690.25, "close": 2706.61, "volume": 19.3321, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 2713.06, "high": 2757.23, "low": 2679.3, "close": 2757.23, "volume": 38.7145, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 2765.43, "high": 2805.31, "low": 2765.09, "close": 2787.69, "volume": 4.0303, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 2779.0, "high": 2794.97, "low": 2722.66, "close": 2775.35, "volume": 17.438, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 2786.56, "high": 2786.56, "low": 2742.47, "close": 2742.47, "volume": 19.7859, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 2755.26, "high": 2755.28, "low": 2711.51, "close": 2731.71, "volume": 11.6438, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 2733.81, "high": 2776.58, "low": 2733.81, "close": 2768.27, "volume": 23.5333, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 2770.49, "high": 2777.11, "low": 2720.06, "close": 2729.71, "volume": 6.4125, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 2717.88, "high": 2770.91, "low": 2714.63, "close": 2767.0, "volume": 4.5439, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 2770.96, "high": 2779.08, "low": 2757.59, "close": 2769.19, "volume": 6.3825, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 2770.02, "high": 2783.15, "low": 2765.77, "close": 2777.38, "volume": 4.2057, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 2781.55, "high": 2781.55, "low": 2745.07, "close": 2746.1, "volume": 1.5795, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 2747.86, "high": 2759.09, "low": 2739.62, "close": 2757.36, "volume": 3.0775, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 2755.69, "high": 2758.39, "low": 2728.38, "close": 2743.11, "volume": 28.8238, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 2748.86, "high": 2748.86, "low": 2730.22, "close": 2738.88, "volume": 0.5943, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 2740.58, "high": 2767.16, "low": 2737.5, "close": 2767.16, "volume": 9.3446, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 2767.16, "high": 2770.24, "low": 2753.09, "close": 2763.03, "volume": 9.5119, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 2760.73, "high": 2760.73, "low": 2722.86, "close": 2738.66, "volume": 2.6051, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 2736.81, "high": 2739.2, "low": 2722.86, "close": 2730.71, "volume": 0.3804, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 2730.27, "high": 2730.94, "low": 2707.1, "close": 2719.66, "volume": 0.78, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 2714.64, "high": 2739.2, "low": 2706.61, "close": 2739.11, "volume": 7.4175, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 2735.73, "high": 2737.85, "low": 2712.86, "close": 2720.69, "volume": 4.1358, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 2722.48, "high": 2731.11, "low": 2713.06, "close": 2723.95, "volume": 0.2593, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 2732.97, "high": 2751.18, "low": 2730.38, "close": 2743.18, "volume": 9.3768, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 2742.41, "high": 2749.69, "low": 2732.97, "close": 2735.99, "volume": 0.3979, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 2740.8, "high": 2759.11, "low": 2740.8, "close": 2753.92, "volume": 18.8378, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 2759.03, "high": 2761.66, "low": 2742.41, "close": 2747.01, "volume": 1.4767, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 2751.23, "high": 2759.5, "low": 2745.69, "close": 2752.27, "volume": 2.0953, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 2754.43, "high": 2757.47, "low": 2746.41, "close": 2746.67, "volume": 16.064, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 2755.08, "high": 2757.42, "low": 2732.99, "close": 2744.45, "volume": 1.0035, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 2742.59, "high": 2750.12, "low": 2741.4, "close": 2747.97, "volume": 0.3573, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 2749.98, "high": 2798.06, "low": 2741.48, "close": 2787.31, "volume": 31.5359, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 2785.35, "high": 2799.26, "low": 2770.7, "close": 2777.09, "volume": 4.4469, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 2767.89, "high": 2791.5, "low": 2767.89, "close": 2769.5, "volume": 25.4368, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 2777.22, "high": 2814.34, "low": 2777.22, "close": 2805.82, "volume": 14.3845, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 2805.84, "high": 2834.09, "low": 2805.83, "close": 2833.66, "volume": 13.6096, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 2828.56, "high": 2834.25, "low": 2813.69, "close": 2829.18, "volume": 25.4921, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 2829.48, "high": 2851.55, "low": 2822.46, "close": 2839.56, "volume": 2.3258, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 2837.97, "high": 2837.97, "low": 2817.15, "close": 2824.02, "volume": 12.1471, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 2832.12, "high": 2832.12, "low": 2805.57, "close": 2813.88, "volume": 11.0293, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 2813.94, "high": 2813.96, "low": 2780.74, "close": 2788.61, "volume": 2.3783, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 2797.16, "high": 2815.29, "low": 2797.16, "close": 2815.29, "volume": 1.0586, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 2817.04, "high": 2821.77, "low": 2805.79, "close": 2814.46, "volume": 3.7695, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 2815.9, "high": 2820.89, "low": 2805.8, "close": 2812.31, "volume": 1.8507, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 2811.52, "high": 2821.4, "low": 2810.4, "close": 2817.2, "volume": 7.9722, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 2815.6, "high": 2844.54, "low": 2813.8, "close": 2835.25, "volume": 9.1862, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 2836.99, "high": 2844.85, "low": 2825.42, "close": 2844.1, "volume": 1.5082, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 2844.44, "high": 2856.55, "low": 2811.26, "close": 2811.26, "volume": 6.3587, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 2817.61, "high": 2836.55, "low": 2812.51, "close": 2833.98, "volume": 6.4575, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 2837.8, "high": 2845.13, "low": 2800.11, "close": 2800.11, "volume": 1.8859, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 2800.11, "high": 2810.49, "low": 2786.14, "close": 2794.24, "volume": 12.1411, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 2799.33, "high": 2816.39, "low": 2794.91, "close": 2807.46, "volume": 6.5213, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 2811.19, "high": 2836.3, "low": 2809.78, "close": 2820.87, "volume": 6.1127, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 2821.49, "high": 2833.57, "low": 2820.96, "close": 2831.47, "volume": 2.3931, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 2827.91, "high": 2843.71, "low": 2823.77, "close": 2843.71, "volume": 8.5435, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 2841.64, "high": 2843.7, "low": 2825.36, "close": 2837.36, "volume": 0.7513, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 2841.16, "high": 2841.16, "low": 2795.73, "close": 2803.83, "volume": 2.5846, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 2799.86, "high": 2801.92, "low": 2764.41, "close": 2795.91, "volume": 17.292, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 2785.64, "high": 2805.56, "low": 2778.9, "close": 2805.56, "volume": 9.4429, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 2806.75, "high": 2865.17, "low": 2806.75, "close": 2839.22, "volume": 17.3759, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 2834.78, "high": 2865.0, "low": 2834.78, "close": 2858.12, "volume": 11.7614, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 2861.61, "high": 2868.53, "low": 2805.56, "close": 2824.81, "volume": 17.073, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 2829.35, "high": 2884.24, "low": 2829.35, "close": 2862.01, "volume": 19.0738, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 2857.71, "high": 2857.71, "low": 2832.91, "close": 2832.91, "volume": 0.4447, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 2837.08, "high": 2844.29, "low": 2826.84, "close": 2832.96, "volume": 2.1973, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 2825.75, "high": 2839.34, "low": 2822.4, "close": 2839.34, "volume": 12.7187, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 2831.74, "high": 2836.77, "low": 2790.41, "close": 2801.3, "volume": 22.6246, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 2800.93, "high": 2800.93, "low": 2800.93, "close": 2800.93, "volume": 0.0046, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 2804.14, "high": 2807.61, "low": 2790.11, "close": 2800.38, "volume": 0.4284, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 2801.04, "high": 2806.89, "low": 2794.7, "close": 2806.89, "volume": 12.5993, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 2805.17, "high": 2826.5, "low": 2805.17, "close": 2822.51, "volume": 6.287, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 2812.45, "high": 2843.84, "low": 2788.82, "close": 2828.67, "volume": 13.0463, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 2834.3, "high": 2858.62, "low": 2817.15, "close": 2846.22, "volume": 14.5484, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 2846.49, "high": 2873.12, "low": 2842.51, "close": 2860.39, "volume": 14.2853, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 2870.58, "high": 2943.11, "low": 2852.64, "close": 2943.11, "volume": 64.5323, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 2925.43, "high": 2961.76, "low": 2925.43, "close": 2953.73, "volume": 13.8244, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 2960.3, "high": 2978.2, "low": 2952.26, "close": 2952.32, "volume": 8.4203, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 2965.0, "high": 2983.61, "low": 2956.51, "close": 2967.79, "volume": 3.3936, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 2979.06, "high": 2979.06, "low": 2954.46, "close": 2958.87, "volume": 40.6249, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 2958.24, "high": 2978.72, "low": 2957.28, "close": 2957.43, "volume": 1.9378, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 2966.02, "high": 2969.52, "low": 2954.74, "close": 2954.74, "volume": 3.1501, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 2954.57, "high": 2954.57, "low": 2929.99, "close": 2943.62, "volume": 9.0824, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 2943.64, "high": 2949.13, "low": 2921.61, "close": 2921.61, "volume": 2.3377, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 2918.93, "high": 2934.52, "low": 2910.58, "close": 2934.52, "volume": 7.8564, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 2923.78, "high": 2937.46, "low": 2907.09, "close": 2907.09, "volume": 14.7827, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 2914.84, "high": 2942.0, "low": 2913.65, "close": 2935.6, "volume": 1.5843, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 2939.76, "high": 2939.76, "low": 2921.61, "close": 2936.72, "volume": 9.8792, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 2926.41, "high": 2926.41, "low": 2911.17, "close": 2921.7, "volume": 1.1986, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 2920.44, "high": 2923.78, "low": 2903.93, "close": 2903.93, "volume": 17.6252, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 2906.47, "high": 2908.57, "low": 2873.52, "close": 2873.52, "volume": 3.7927, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 2876.35, "high": 2890.77, "low": 2868.54, "close": 2890.77, "volume": 15.7023, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 2892.31, "high": 2896.55, "low": 2883.17, "close": 2894.0, "volume": 10.4956, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 2897.92, "high": 2898.42, "low": 2890.31, "close": 2897.19, "volume": 6.7707, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 2894.55, "high": 2930.87, "low": 2894.55, "close": 2930.41, "volume": 17.1963, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 2929.35, "high": 2932.39, "low": 2894.17, "close": 2915.64, "volume": 0.267, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 2917.49, "high": 2921.55, "low": 2858.84, "close": 2880.86, "volume": 18.0567, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 2858.82, "high": 2908.12, "low": 2857.37, "close": 2891.03, "volume": 3.7184, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 2899.63, "high": 2937.89, "low": 2890.77, "close": 2925.06, "volume": 5.7026, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 2936.01, "high": 2951.29, "low": 2925.86, "close": 2944.47, "volume": 22.0981, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 2940.2, "high": 2956.48, "low": 2925.57, "close": 2925.57, "volume": 12.2938, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 2925.57, "high": 2925.57, "low": 2873.52, "close": 2921.61, "volume": 4.5349, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 2923.43, "high": 2940.14, "low": 2915.98, "close": 2935.5, "volume": 1.8101, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 2929.99, "high": 2943.95, "low": 2925.87, "close": 2937.76, "volume": 14.2893, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 2927.26, "high": 2975.57, "low": 2911.17, "close": 2975.57, "volume": 24.859, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 2965.98, "high": 2979.11, "low": 2957.28, "close": 2959.94, "volume": 1.2963, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 2958.03, "high": 2966.15, "low": 2950.95, "close": 2951.04, "volume": 13.8489, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 2950.94, "high": 2982.26, "low": 2948.28, "close": 2968.24, "volume": 15.6489, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 2963.32, "high": 2977.07, "low": 2957.28, "close": 2957.28, "volume": 1.9348, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 2958.49, "high": 2964.18, "low": 2922.17, "close": 2927.69, "volume": 26.5763, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 2934.16, "high": 2939.18, "low": 2921.61, "close": 2934.08, "volume": 4.3397, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 2930.77, "high": 2950.6, "low": 2930.77, "close": 2945.4, "volume": 10.1306, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 2941.44, "high": 2953.58, "low": 2931.63, "close": 2944.24, "volume": 1.7095, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 2947.22, "high": 2947.97, "low": 2937.51, "close": 2944.65, "volume": 1.0601, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 2946.8, "high": 2946.8, "low": 2910.6, "close": 2917.01, "volume": 2.237, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 2910.58, "high": 2920.02, "low": 2901.74, "close": 2901.74, "volume": 0.572, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 2915.03, "high": 2919.46, "low": 2910.23, "close": 2913.12, "volume": 1.6423, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 2914.46, "high": 2917.41, "low": 2914.46, "close": 2915.43, "volume": 0.1157, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 2920.43, "high": 2920.43, "low": 2890.48, "close": 2906.31, "volume": 13.8386, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 2906.72, "high": 2933.72, "low": 2901.35, "close": 2933.72, "volume": 1.0196, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 2937.99, "high": 2945.36, "low": 2908.12, "close": 2908.12, "volume": 1.9204, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 2923.37, "high": 2939.34, "low": 2912.39, "close": 2912.39, "volume": 14.998, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 2937.06, "high": 2959.29, "low": 2931.51, "close": 2952.65, "volume": 1.332, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 2951.39, "high": 3033.2, "low": 2942.68, "close": 3033.2, "volume": 17.5311, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 3034.14, "high": 3044.23, "low": 3014.45, "close": 3034.94, "volume": 22.478, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 3028.63, "high": 3037.39, "low": 3016.94, "close": 3036.68, "volume": 1.1553, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 3035.41, "high": 3035.41, "low": 3004.38, "close": 3025.57, "volume": 7.0821, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 3029.21, "high": 3034.56, "low": 3015.04, "close": 3023.24, "volume": 15.6035, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 3026.19, "high": 3035.59, "low": 3018.18, "close": 3030.49, "volume": 1.8144, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 3032.53, "high": 3034.41, "low": 3018.67, "close": 3019.84, "volume": 5.6016, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 3031.85, "high": 3046.1, "low": 3002.59, "close": 3040.86, "volume": 3.4521, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 3030.43, "high": 3050.71, "low": 3029.93, "close": 3050.71, "volume": 8.5453, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 3049.8, "high": 3069.94, "low": 3035.5, "close": 3042.57, "volume": 26.3206, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 3034.43, "high": 3051.32, "low": 3031.62, "close": 3039.85, "volume": 10.4902, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 3034.87, "high": 3053.16, "low": 3030.4, "close": 3041.33, "volume": 4.377, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 3040.13, "high": 3044.87, "low": 3018.75, "close": 3023.45, "volume": 2.0374, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 3025.59, "high": 3037.63, "low": 3022.82, "close": 3027.23, "volume": 2.5073, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 3028.68, "high": 3030.74, "low": 3027.4, "close": 3028.99, "volume": 0.1486, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 3031.58, "high": 3031.87, "low": 3019.89, "close": 3029.29, "volume": 25.674, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 3029.09, "high": 3038.97, "low": 3027.4, "close": 3027.4, "volume": 0.176, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 3029.61, "high": 3037.93, "low": 3023.06, "close": 3033.68, "volume": 0.8205, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 3037.21, "high": 3038.65, "low": 3027.58, "close": 3031.82, "volume": 0.1868, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 3030.21, "high": 3030.72, "low": 2991.27, "close": 2991.27, "volume": 5.0172, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 2990.22, "high": 3002.91, "low": 2988.43, "close": 2997.0, "volume": 4.8309, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 2997.79, "high": 3001.87, "low": 2987.01, "close": 2998.59, "volume": 5.0321, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 2995.24, "high": 3014.42, "low": 2991.42, "close": 3014.15, "volume": 0.9396, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 3012.62, "high": 3029.04, "low": 3006.91, "close": 3019.09, "volume": 59.7096, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 3024.52, "high": 3027.28, "low": 3013.44, "close": 3025.77, "volume": 1.1342, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 3024.2, "high": 3039.37, "low": 3018.56, "close": 3031.64, "volume": 25.3583, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 3032.01, "high": 3039.18, "low": 3025.94, "close": 3030.0, "volume": 6.768, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 3030.0, "high": 3044.06, "low": 3030.0, "close": 3037.42, "volume": 21.7647, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 3037.42, "high": 3043.13, "low": 3032.05, "close": 3035.54, "volume": 3.4557, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 3034.75, "high": 3035.75, "low": 3005.74, "close": 3009.64, "volume": 2.643, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 3018.12, "high": 3023.73, "low": 3008.94, "close": 3014.25, "volume": 1.9014, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 3011.03, "high": 3026.29, "low": 3009.74, "close": 3013.01, "volume": 4.2661, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 3014.68, "high": 3016.88, "low": 2994.05, "close": 2994.15, "volume": 20.1357, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 2998.56, "high": 3014.42, "low": 2997.26, "close": 3014.42, "volume": 2.1929, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 3010.74, "high": 3016.15, "low": 3000.61, "close": 3010.58, "volume": 8.996, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 3011.29, "high": 3018.97, "low": 3011.29, "close": 3014.63, "volume": 0.9467, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 3020.61, "high": 3028.62, "low": 3016.33, "close": 3027.63, "volume": 7.3805, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 3024.82, "high": 3026.21, "low": 3008.85, "close": 3017.93, "volume": 3.834, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 3015.78, "high": 3022.26, "low": 3003.88, "close": 3003.88, "volume": 0.9444, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 3002.7, "high": 3077.52, "low": 3002.7, "close": 3058.8, "volume": 12.188, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 3063.46, "high": 3070.26, "low": 3050.71, "close": 3054.31, "volume": 1.2515, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 3058.18, "high": 3061.03, "low": 3047.61, "close": 3060.36, "volume": 0.2687, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 3059.23, "high": 3064.47, "low": 3021.36, "close": 3034.47, "volume": 4.0491, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 3035.25, "high": 3046.8, "low": 3035.25, "close": 3042.39, "volume": 14.0054, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 3044.47, "high": 3085.55, "low": 3032.16, "close": 3067.61, "volume": 8.0129, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 3069.15, "high": 3097.12, "low": 3053.71, "close": 3067.92, "volume": 19.1309, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 3062.78, "high": 3087.61, "low": 3059.66, "close": 3075.13, "volume": 7.0636, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 3074.77, "high": 3074.77, "low": 3023.1, "close": 3024.11, "volume": 3.2022, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 3030.97, "high": 3042.51, "low": 3014.42, "close": 3032.98, "volume": 32.0604, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 3033.0, "high": 3047.59, "low": 3025.2, "close": 3040.1, "volume": 7.7404, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 3046.92, "high": 3059.91, "low": 3032.44, "close": 3048.33, "volume": 3.3414, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 3053.47, "high": 3062.52, "low": 3035.74, "close": 3053.61, "volume": 2.3382, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 3058.48, "high": 3063.24, "low": 3035.85, "close": 3035.85, "volume": 6.8045, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 3040.21, "high": 3041.89, "low": 3022.59, "close": 3036.02, "volume": 4.0737, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 3041.58, "high": 3047.05, "low": 3029.15, "close": 3030.13, "volume": 0.8521, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 3038.37, "high": 3041.01, "low": 3028.88, "close": 3038.31, "volume": 2.2533, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 3038.46, "high": 3052.01, "low": 3033.83, "close": 3039.87, "volume": 1.6985, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 3041.71, "high": 3042.86, "low": 3025.05, "close": 3032.93, "volume": 0.6819, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 3030.01, "high": 3039.65, "low": 3017.94, "close": 3019.86, "volume": 15.6535, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 3025.69, "high": 3045.12, "low": 3021.92, "close": 3038.64, "volume": 1.1188, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 3044.24, "high": 3044.92, "low": 3031.84, "close": 3039.22, "volume": 0.4936, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 3036.41, "high": 3038.65, "low": 2995.02, "close": 3008.28, "volume": 24.0213, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 3014.01, "high": 3014.01, "low": 2998.0, "close": 3005.75, "volume": 0.8669, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 3003.59, "high": 3012.35, "low": 2999.72, "close": 3005.54, "volume": 0.9506, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 3012.0, "high": 3012.0, "low": 3001.0, "close": 3005.67, "volume": 24.1441, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 3004.71, "high": 3007.17, "low": 2989.36, "close": 3000.18, "volume": 4.8976, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 2997.04, "high": 3002.78, "low": 2992.89, "close": 3000.88, "volume": 0.7043, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 3002.13, "high": 3004.82, "low": 2994.49, "close": 3002.27, "volume": 5.5444, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 2998.7, "high": 3004.05, "low": 2993.51, "close": 3000.0, "volume": 35.0244, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 2998.17, "high": 2998.17, "low": 2988.04, "close": 2988.06, "volume": 1.4457, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 2988.18, "high": 3011.6, "low": 2988.18, "close": 2999.58, "volume": 1.8004, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 3006.14, "high": 3009.84, "low": 3001.78, "close": 3003.15, "volume": 3.6381, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 3003.15, "high": 3005.99, "low": 2969.54, "close": 2969.54, "volume": 5.6638, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 2967.81, "high": 2996.44, "low": 2967.08, "close": 2996.44, "volume": 16.3184, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 3003.91, "high": 3003.91, "low": 2989.58, "close": 2990.28, "volume": 8.0184, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 2990.22, "high": 2999.98, "low": 2983.01, "close": 2995.36, "volume": 3.714, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 3003.12, "high": 3003.12, "low": 2982.59, "close": 2997.1, "volume": 0.4817, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 2997.97, "high": 3001.4, "low": 2984.69, "close": 2990.42, "volume": 0.8656, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 2991.01, "high": 2997.46, "low": 2983.62, "close": 2989.07, "volume": 0.5376, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 2988.46, "high": 3001.03, "low": 2988.46, "close": 2995.64, "volume": 2.3862, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 2996.69, "high": 3011.59, "low": 2996.69, "close": 3004.59, "volume": 0.7188, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 3011.51, "high": 3011.59, "low": 2993.6, "close": 2993.6, "volume": 1.0509, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 2996.25, "high": 3005.45, "low": 2976.47, "close": 2999.77, "volume": 9.9263, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 2999.46, "high": 3004.99, "low": 2997.3, "close": 2997.3, "volume": 3.9878, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 3000.2, "high": 3000.2, "low": 2988.29, "close": 2991.15, "volume": 1.0857, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 2991.57, "high": 2998.4, "low": 2988.3, "close": 2998.4, "volume": 1.1932, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 2995.62, "high": 3008.09, "low": 2995.62, "close": 3004.75, "volume": 0.39, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 3004.36, "high": 3014.42, "low": 3002.86, "close": 3010.54, "volume": 34.2712, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 3008.01, "high": 3016.01, "low": 3006.7, "close": 3013.47, "volume": 0.0639, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 3012.68, "high": 3012.84, "low": 3010.41, "close": 3010.92, "volume": 8.9295, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 3011.84, "high": 3019.01, "low": 3002.56, "close": 3007.27, "volume": 0.9206, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 3005.82, "high": 3032.6, "low": 3003.66, "close": 3026.41, "volume": 2.1359, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 3028.74, "high": 3051.43, "low": 3023.01, "close": 3048.0, "volume": 19.5946, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 3050.89, "high": 3050.89, "low": 3027.52, "close": 3034.62, "volume": 0.6714, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 3038.47, "high": 3038.47, "low": 3025.97, "close": 3030.08, "volume": 1.1115, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 3030.18, "high": 3050.19, "low": 3030.18, "close": 3046.43, "volume": 5.2094, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 3042.94, "high": 3043.81, "low": 3032.79, "close": 3039.88, "volume": 0.556, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 3041.18, "high": 3042.33, "low": 3029.93, "close": 3036.74, "volume": 0.525, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 3039.73, "high": 3043.4, "low": 3030.94, "close": 3033.37, "volume": 0.6242, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 3036.37, "high": 3041.11, "low": 3026.21, "close": 3027.39, "volume": 4.9072, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 3027.56, "high": 3028.59, "low": 3014.74, "close": 3019.83, "volume": 10.6308, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 3025.1, "high": 3036.19, "low": 3025.1, "close": 3034.47, "volume": 1.0881, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 3031.27, "high": 3031.27, "low": 2991.69, "close": 2991.69, "volume": 23.0527, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 2994.14, "high": 2999.11, "low": 2829.19, "close": 2839.84, "volume": 26.5306, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 2839.84, "high": 2867.58, "low": 2835.85, "close": 2853.83, "volume": 16.3793, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 2866.5, "high": 2873.39, "low": 2829.13, "close": 2838.02, "volume": 3.2257, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 2838.02, "high": 2840.74, "low": 2814.99, "close": 2824.58, "volume": 2.8712, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 2825.91, "high": 2825.92, "low": 2809.16, "close": 2813.7, "volume": 10.9991, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 2822.96, "high": 2830.94, "low": 2813.15, "close": 2827.39, "volume": 4.4334, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 2829.47, "high": 2831.37, "low": 2825.49, "close": 2831.37, "volume": 0.3864, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 2827.23, "high": 2841.06, "low": 2822.93, "close": 2841.06, "volume": 3.8187, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 2835.25, "high": 2845.6, "low": 2831.39, "close": 2841.06, "volume": 0.1957, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 2847.38, "high": 2849.46, "low": 2828.39, "close": 2836.17, "volume": 5.1306, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 2848.66, "high": 2851.41, "low": 2837.78, "close": 2845.13, "volume": 0.3008, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 2849.8, "high": 2850.46, "low": 2840.06, "close": 2845.06, "volume": 12.7389, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 2839.6, "high": 2839.6, "low": 2800.11, "close": 2814.24, "volume": 6.061, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 2824.99, "high": 2843.75, "low": 2805.01, "close": 2815.8, "volume": 32.9049, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 2818.71, "high": 2826.57, "low": 2805.58, "close": 2813.59, "volume": 5.2043, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 2822.78, "high": 2822.78, "low": 2721.04, "close": 2748.82, "volume": 26.8076, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 2750.63, "high": 2755.48, "low": 2721.05, "close": 2729.34, "volume": 4.2371, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 2734.33, "high": 2751.99, "low": 2729.25, "close": 2745.3, "volume": 0.835, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 2747.25, "high": 2759.77, "low": 2732.36, "close": 2756.23, "volume": 2.7305, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 2747.72, "high": 2752.09, "low": 2732.97, "close": 2744.6, "volume": 9.5496, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 2747.1, "high": 2770.86, "low": 2744.05, "close": 2761.15, "volume": 3.1698, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 2763.74, "high": 2795.37, "low": 2762.83, "close": 2791.14, "volume": 11.8527, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 2793.03, "high": 2813.38, "low": 2793.03, "close": 2808.55, "volume": 3.9175, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 2808.37, "high": 2818.09, "low": 2799.16, "close": 2802.75, "volume": 2.746, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 2800.45, "high": 2807.06, "low": 2786.59, "close": 2794.43, "volume": 0.704, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 2804.73, "high": 2823.53, "low": 2795.06, "close": 2795.06, "volume": 12.3892, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 2797.37, "high": 2812.85, "low": 2788.82, "close": 2801.57, "volume": 12.1021, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 2804.14, "high": 2809.79, "low": 2788.82, "close": 2809.79, "volume": 1.8573, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 2806.7, "high": 2810.12, "low": 2804.02, "close": 2807.36, "volume": 5.6225, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 2806.6, "high": 2809.57, "low": 2800.37, "close": 2802.88, "volume": 2.9985, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 2802.84, "high": 2817.08, "low": 2799.58, "close": 2812.02, "volume": 26.8887, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 2815.04, "high": 2815.04, "low": 2804.0, "close": 2805.04, "volume": 25.4514, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 2806.35, "high": 2806.35, "low": 2783.17, "close": 2800.11, "volume": 0.6376, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 2802.44, "high": 2805.56, "low": 2799.82, "close": 2799.82, "volume": 0.0272, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 2813.69, "high": 2830.29, "low": 2802.44, "close": 2818.61, "volume": 13.1028, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 2831.27, "high": 2831.27, "low": 2813.69, "close": 2819.64, "volume": 1.7649, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 2826.71, "high": 2832.31, "low": 2820.58, "close": 2827.2, "volume": 1.5265, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 2829.88, "high": 2846.09, "low": 2822.95, "close": 2846.09, "volume": 8.8282, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 2842.0, "high": 2907.92, "low": 2837.1, "close": 2896.99, "volume": 46.1374, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 2896.77, "high": 3017.65, "low": 2895.5, "close": 2998.86, "volume": 71.6725, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 3014.1, "high": 3021.36, "low": 2988.48, "close": 3003.77, "volume": 10.6447, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 3001.92, "high": 3032.08, "low": 2987.8, "close": 3013.62, "volume": 33.256, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 3015.92, "high": 3029.9, "low": 3001.49, "close": 3001.49, "volume": 16.671, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 3017.62, "high": 3027.5, "low": 3007.25, "close": 3016.04, "volume": 2.6607, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 3021.34, "high": 3021.34, "low": 2969.67, "close": 2985.5, "volume": 2.1655, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 2979.54, "high": 2999.29, "low": 2975.32, "close": 2999.29, "volume": 4.1537, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 3000.24, "high": 3020.46, "low": 2999.99, "close": 3020.46, "volume": 4.5558, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 3015.87, "high": 3017.14, "low": 2993.49, "close": 2993.49, "volume": 4.2324, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 2997.13, "high": 3008.58, "low": 2983.71, "close": 3001.95, "volume": 10.5962, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 3003.53, "high": 3027.22, "low": 3003.53, "close": 3015.0, "volume": 46.3997, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 3014.34, "high": 3044.99, "low": 3014.34, "close": 3026.86, "volume": 24.5608, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 3028.77, "high": 3041.71, "low": 3021.4, "close": 3034.92, "volume": 21.0285, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 3026.35, "high": 3061.3, "low": 3026.35, "close": 3061.27, "volume": 59.9778, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 3058.27, "high": 3069.94, "low": 3051.28, "close": 3065.2, "volume": 7.9545, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 3056.9, "high": 3084.95, "low": 3055.78, "close": 3068.05, "volume": 27.6944, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 3062.19, "high": 3074.11, "low": 3055.0, "close": 3056.22, "volume": 1.1959, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 3064.93, "high": 3064.93, "low": 3045.0, "close": 3052.2, "volume": 0.4727, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 3051.5, "high": 3065.71, "low": 3049.04, "close": 3065.71, "volume": 5.1965, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 3066.89, "high": 3076.81, "low": 3052.78, "close": 3059.63, "volume": 0.4017, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 3061.19, "high": 3078.78, "low": 3054.45, "close": 3069.14, "volume": 1.3556, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 3077.89, "high": 3084.33, "low": 3072.75, "close": 3084.33, "volume": 1.0832, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 3084.59, "high": 3094.99, "low": 3079.32, "close": 3094.99, "volume": 6.9028, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 3088.18, "high": 3143.34, "low": 3033.44, "close": 3086.14, "volume": 38.8467, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 3093.31, "high": 3113.74, "low": 3060.92, "close": 3086.17, "volume": 3.9817, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 3093.86, "high": 3105.95, "low": 3065.58, "close": 3087.43, "volume": 1.7617, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 3094.65, "high": 3131.32, "low": 3094.65, "close": 3127.0, "volume": 19.7064, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 3127.22, "high": 3140.08, "low": 3107.62, "close": 3114.88, "volume": 26.6131, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 3118.12, "high": 3134.49, "low": 3110.78, "close": 3129.5, "volume": 10.5961, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 3135.21, "high": 3156.13, "low": 3122.96, "close": 3137.57, "volume": 11.2408, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 3142.03, "high": 3167.09, "low": 3141.27, "close": 3167.09, "volume": 8.9912, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 3160.86, "high": 3197.71, "low": 3145.49, "close": 3184.03, "volume": 35.0971, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 3197.3, "high": 3215.56, "low": 3179.5, "close": 3189.53, "volume": 14.9834, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 3195.41, "high": 3207.65, "low": 3174.02, "close": 3200.06, "volume": 16.2447, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 3191.07, "high": 3237.85, "low": 3191.07, "close": 3200.96, "volume": 11.2363, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 3200.46, "high": 3224.36, "low": 3200.25, "close": 3222.59, "volume": 6.4803, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 3221.82, "high": 3225.51, "low": 3205.06, "close": 3207.08, "volume": 0.8702, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 3212.13, "high": 3219.5, "low": 3187.39, "close": 3191.05, "volume": 22.2752, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 3193.63, "high": 3194.83, "low": 3173.18, "close": 3176.96, "volume": 3.9538, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 3187.17, "high": 3216.97, "low": 3180.82, "close": 3203.98, "volume": 31.1366, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 3202.17, "high": 3203.52, "low": 3184.19, "close": 3191.57, "volume": 16.4429, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 3187.83, "high": 3194.62, "low": 3176.09, "close": 3185.95, "volume": 0.5709, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 3181.48, "high": 3208.85, "low": 3181.48, "close": 3208.85, "volume": 0.9284, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 3204.08, "high": 3204.08, "low": 3188.98, "close": 3188.98, "volume": 0.0405, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 3187.7, "high": 3195.64, "low": 3177.13, "close": 3183.88, "volume": 6.2384, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 3186.23, "high": 3192.65, "low": 3173.68, "close": 3173.68, "volume": 7.5163, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 3179.37, "high": 3190.49, "low": 3156.03, "close": 3173.44, "volume": 4.9353, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 3173.74, "high": 3188.97, "low": 3138.98, "close": 3139.12, "volume": 6.8989, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 3146.39, "high": 3226.1, "low": 3139.91, "close": 3199.92, "volume": 27.2009, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 3206.82, "high": 3219.46, "low": 3160.86, "close": 3163.02, "volume": 10.0538, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 3181.09, "high": 3181.09, "low": 3138.75, "close": 3155.11, "volume": 5.1741, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 3157.51, "high": 3162.92, "low": 3135.75, "close": 3141.17, "volume": 7.839, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 3142.95, "high": 3142.95, "low": 3067.99, "close": 3123.37, "volume": 43.4114, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 3125.62, "high": 3143.93, "low": 3109.88, "close": 3142.15, "volume": 2.412, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 3132.84, "high": 3151.55, "low": 3122.63, "close": 3126.71, "volume": 0.6271, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 3118.27, "high": 3147.49, "low": 3118.27, "close": 3146.28, "volume": 3.8875, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 3139.27, "high": 3144.16, "low": 3125.5, "close": 3129.94, "volume": 0.3239, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 3139.0, "high": 3154.91, "low": 3130.15, "close": 3145.32, "volume": 5.628, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 3147.26, "high": 3170.2, "low": 3147.26, "close": 3162.47, "volume": 16.3534, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 3163.36, "high": 3187.88, "low": 3156.08, "close": 3185.7, "volume": 11.1662, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 3184.97, "high": 3191.86, "low": 3170.65, "close": 3172.72, "volume": 1.1621, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 3171.6, "high": 3182.47, "low": 3154.27, "close": 3170.74, "volume": 17.7273, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 3164.4, "high": 3173.22, "low": 3154.27, "close": 3155.13, "volume": 0.2485, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 3163.49, "high": 3176.22, "low": 3160.16, "close": 3171.67, "volume": 0.8099, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 3170.45, "high": 3182.09, "low": 3167.57, "close": 3169.56, "volume": 11.9898, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 3177.18, "high": 3177.18, "low": 3146.62, "close": 3159.79, "volume": 6.0084, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 3155.99, "high": 3155.99, "low": 3108.56, "close": 3118.1, "volume": 5.0455, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 3121.44, "high": 3150.39, "low": 3121.44, "close": 3142.41, "volume": 1.1987, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 3128.75, "high": 3144.25, "low": 3114.84, "close": 3134.02, "volume": 13.603, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 3131.54, "high": 3134.31, "low": 3116.67, "close": 3128.3, "volume": 0.2989, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 3129.49, "high": 3138.97, "low": 3087.89, "close": 3101.8, "volume": 3.4844, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 3103.61, "high": 3117.63, "low": 3087.02, "close": 3106.5, "volume": 18.7663, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 3117.95, "high": 3156.04, "low": 3098.75, "close": 3098.75, "volume": 16.2456, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 3091.93, "high": 3104.16, "low": 3002.4, "close": 3040.45, "volume": 45.085, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 3039.42, "high": 3039.42, "low": 3010.75, "close": 3037.2, "volume": 6.2847, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 3026.79, "high": 3059.99, "low": 3003.71, "close": 3005.32, "volume": 9.7606, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 3001.6, "high": 3042.79, "low": 2987.03, "close": 3036.8, "volume": 20.4583, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 3041.9, "high": 3047.6, "low": 3016.78, "close": 3018.82, "volume": 19.4437, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 3020.44, "high": 3035.89, "low": 3015.19, "close": 3015.19, "volume": 3.9167, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 3017.73, "high": 3030.43, "low": 3014.42, "close": 3023.6, "volume": 0.6362, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 3029.54, "high": 3029.54, "low": 3004.26, "close": 3019.6, "volume": 2.9536, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 3025.6, "high": 3028.12, "low": 3008.96, "close": 3021.86, "volume": 12.2592, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 3024.25, "high": 3030.9, "low": 3017.68, "close": 3024.08, "volume": 10.6448, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 3025.84, "high": 3028.8, "low": 3019.08, "close": 3025.79, "volume": 6.2153, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 3026.87, "high": 3047.55, "low": 3023.87, "close": 3037.98, "volume": 0.6134, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 3044.72, "high": 3044.72, "low": 3028.02, "close": 3034.37, "volume": 0.2816, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 3043.39, "high": 3043.39, "low": 3031.08, "close": 3035.9, "volume": 0.2261, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 3038.18, "high": 3042.28, "low": 3032.99, "close": 3037.98, "volume": 0.2487, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 3041.69, "high": 3041.69, "low": 3028.01, "close": 3029.86, "volume": 0.165, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 3026.78, "high": 3033.9, "low": 3010.14, "close": 3015.0, "volume": 0.4259, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 3018.15, "high": 3033.55, "low": 3014.82, "close": 3031.0, "volume": 0.5393, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 3031.08, "high": 3036.52, "low": 3025.65, "close": 3034.61, "volume": 0.1602, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 3029.15, "high": 3039.68, "low": 3029.15, "close": 3039.68, "volume": 1.9019, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 3039.68, "high": 3041.02, "low": 3027.65, "close": 3029.42, "volume": 1.6466, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 3031.94, "high": 3040.64, "low": 3025.58, "close": 3030.17, "volume": 0.2595, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 3037.08, "high": 3059.99, "low": 3036.86, "close": 3055.0, "volume": 15.7832, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 3049.72, "high": 3053.26, "low": 3029.28, "close": 3045.63, "volume": 1.7127, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 3043.84, "high": 3063.78, "low": 3043.84, "close": 3050.67, "volume": 0.5221, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 3053.66, "high": 3058.69, "low": 3044.94, "close": 3051.06, "volume": 0.7652, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 3056.55, "high": 3056.63, "low": 3039.71, "close": 3039.71, "volume": 1.9213, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 3044.76, "high": 3048.35, "low": 3027.5, "close": 3030.77, "volume": 1.2858, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 3034.62, "high": 3040.33, "low": 3033.42, "close": 3039.82, "volume": 0.0819, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 3043.35, "high": 3046.16, "low": 3037.03, "close": 3039.85, "volume": 2.3881, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 3040.95, "high": 3051.26, "low": 3036.37, "close": 3039.09, "volume": 0.6743, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 3041.01, "high": 3041.01, "low": 3026.36, "close": 3036.78, "volume": 6.2123, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 3035.67, "high": 3050.55, "low": 3030.8, "close": 3041.72, "volume": 0.2648, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 3045.58, "high": 3046.69, "low": 3041.62, "close": 3046.56, "volume": 0.096, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 3044.23, "high": 3057.31, "low": 3043.02, "close": 3051.51, "volume": 0.2221, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 3056.98, "high": 3057.2, "low": 3048.14, "close": 3053.3, "volume": 0.1009, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 3055.02, "high": 3056.92, "low": 3042.5, "close": 3043.19, "volume": 0.6382, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 3047.48, "high": 3050.63, "low": 3043.95, "close": 3044.47, "volume": 0.1288, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 3045.95, "high": 3049.81, "low": 3042.55, "close": 3047.79, "volume": 0.1675, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 3050.55, "high": 3050.55, "low": 3032.51, "close": 3032.51, "volume": 1.6172, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 3035.46, "high": 3040.5, "low": 3031.9, "close": 3037.62, "volume": 5.4884, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 3037.49, "high": 3040.27, "low": 3026.5, "close": 3032.46, "volume": 5.075, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 3032.18, "high": 3039.03, "low": 3031.57, "close": 3036.3, "volume": 0.137, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 3042.52, "high": 3042.52, "low": 3037.0, "close": 3037.0, "volume": 0.4068, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 3036.62, "high": 3050.71, "low": 3036.62, "close": 3045.51, "volume": 0.2415, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 3049.37, "high": 3050.71, "low": 3027.03, "close": 3031.51, "volume": 0.1501, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 3031.09, "high": 3035.85, "low": 2924.62, "close": 2944.82, "volume": 22.7306, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 2943.94, "high": 3034.74, "low": 2938.51, "close": 3030.19, "volume": 7.5925, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 3014.44, "high": 3037.21, "low": 3002.13, "close": 3037.21, "volume": 2.0741, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 3037.93, "high": 3132.36, "low": 3018.87, "close": 3116.56, "volume": 45.067, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 3111.89, "high": 3148.73, "low": 3111.89, "close": 3132.91, "volume": 10.5489, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 3127.31, "high": 3142.36, "low": 3110.68, "close": 3110.68, "volume": 0.7117, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 3138.01, "high": 3146.58, "low": 3128.21, "close": 3137.86, "volume": 1.8434, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 3137.69, "high": 3137.69, "low": 3071.58, "close": 3072.25, "volume": 1.2335, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 3076.57, "high": 3076.57, "low": 3015.42, "close": 3034.16, "volume": 3.1502, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 3039.64, "high": 3062.76, "low": 3020.15, "close": 3062.31, "volume": 0.3651, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 3068.01, "high": 3076.85, "low": 3037.15, "close": 3066.59, "volume": 2.8183, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 3066.52, "high": 3131.32, "low": 3066.52, "close": 3102.93, "volume": 29.1983, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 3095.76, "high": 3119.43, "low": 3093.42, "close": 3110.58, "volume": 5.3018, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 3107.68, "high": 3121.71, "low": 3096.78, "close": 3112.78, "volume": 1.5343, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 3120.07, "high": 3136.22, "low": 3108.85, "close": 3124.04, "volume": 0.6137, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 3128.63, "high": 3137.53, "low": 3119.68, "close": 3133.71, "volume": 8.932, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 3137.03, "high": 3137.24, "low": 3120.7, "close": 3129.65, "volume": 2.5478, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 3127.3, "high": 3136.3, "low": 3123.39, "close": 3130.33, "volume": 1.72, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 3130.42, "high": 3143.93, "low": 3130.42, "close": 3143.93, "volume": 0.4046, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 3145.76, "high": 3178.36, "low": 3142.34, "close": 3159.47, "volume": 6.9969, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 3163.25, "high": 3169.82, "low": 3156.99, "close": 3156.99, "volume": 0.0768, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 3163.38, "high": 3166.44, "low": 3140.06, "close": 3144.26, "volume": 7.379, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 3143.05, "high": 3143.05, "low": 3124.62, "close": 3134.65, "volume": 1.9144, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 3132.09, "high": 3157.66, "low": 3132.09, "close": 3152.45, "volume": 6.2115, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 3143.82, "high": 3176.35, "low": 3127.73, "close": 3142.12, "volume": 25.7656, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 3129.71, "high": 3136.58, "low": 3091.1, "close": 3116.27, "volume": 3.6277, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 3109.41, "high": 3129.42, "low": 3095.02, "close": 3107.82, "volume": 3.8049, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 3110.41, "high": 3127.73, "low": 3094.77, "close": 3127.73, "volume": 1.9143, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 3111.38, "high": 3130.33, "low": 3082.29, "close": 3082.29, "volume": 15.6472, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 3096.57, "high": 3127.48, "low": 3086.95, "close": 3127.48, "volume": 15.1909, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 3127.63, "high": 3143.34, "low": 3119.21, "close": 3136.31, "volume": 1.4213, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 3135.72, "high": 3151.91, "low": 3128.08, "close": 3143.75, "volume": 0.418, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 3138.33, "high": 3138.33, "low": 3121.0, "close": 3130.02, "volume": 0.8936, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 3130.0, "high": 3136.26, "low": 3117.6, "close": 3124.14, "volume": 14.1454, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 3126.47, "high": 3142.96, "low": 3113.04, "close": 3114.26, "volume": 1.4667, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 3112.0, "high": 3120.44, "low": 3100.0, "close": 3106.95, "volume": 8.3962, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 3114.0, "high": 3114.0, "low": 3099.24, "close": 3099.24, "volume": 3.9686, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 3099.0, "high": 3127.5, "low": 3091.46, "close": 3127.5, "volume": 8.202, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 3127.73, "high": 3127.73, "low": 3101.79, "close": 3104.06, "volume": 0.3018, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 3108.99, "high": 3117.88, "low": 3100.79, "close": 3108.99, "volume": 0.2625, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 3116.59, "high": 3117.52, "low": 3098.46, "close": 3107.09, "volume": 13.7669, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 3116.1, "high": 3124.59, "low": 3109.0, "close": 3124.59, "volume": 10.0081, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 3123.35, "high": 3127.73, "low": 3121.04, "close": 3122.38, "volume": 0.1084, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 3119.79, "high": 3125.14, "low": 3105.24, "close": 3105.24, "volume": 5.0115, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 3105.89, "high": 3112.56, "low": 3100.79, "close": 3108.29, "volume": 0.1739, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 3107.4, "high": 3110.02, "low": 3104.25, "close": 3106.15, "volume": 0.0494, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 3119.33, "high": 3139.03, "low": 3113.67, "close": 3139.03, "volume": 9.7067, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 3139.45, "high": 3140.52, "low": 3112.82, "close": 3116.14, "volume": 0.7278, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 3118.27, "high": 3124.73, "low": 3099.14, "close": 3114.81, "volume": 13.2973, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 3124.59, "high": 3253.47, "low": 3121.16, "close": 3249.28, "volume": 34.2581, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 3239.24, "high": 3375.89, "low": 3239.24, "close": 3355.58, "volume": 48.8026, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 3373.86, "high": 3397.52, "low": 3358.09, "close": 3364.59, "volume": 27.0139, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 3371.38, "high": 3385.03, "low": 3362.02, "close": 3373.34, "volume": 14.3783, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 3377.4, "high": 3377.4, "low": 3351.85, "close": 3360.05, "volume": 1.8195, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 3349.8, "high": 3358.92, "low": 3306.86, "close": 3330.35, "volume": 6.0834, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 3321.02, "high": 3322.86, "low": 3288.73, "close": 3295.02, "volume": 6.338, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 3305.25, "high": 3339.63, "low": 3293.5, "close": 3330.75, "volume": 14.3554, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 3331.01, "high": 3334.03, "low": 3318.72, "close": 3319.3, "volume": 0.2087, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 3317.21, "high": 3325.04, "low": 3303.34, "close": 3307.31, "volume": 7.5668, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 3314.06, "high": 3317.06, "low": 3291.52, "close": 3295.98, "volume": 3.2726, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 3301.09, "high": 3315.68, "low": 3290.14, "close": 3300.46, "volume": 19.1409, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 3314.79, "high": 3317.15, "low": 3304.06, "close": 3308.46, "volume": 1.07, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 3308.43, "high": 3326.92, "low": 3306.95, "close": 3323.99, "volume": 6.0478, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 3322.38, "high": 3335.22, "low": 3317.87, "close": 3320.73, "volume": 22.6531, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 3320.0, "high": 3325.61, "low": 3314.29, "close": 3322.57, "volume": 2.6084, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 3324.49, "high": 3324.49, "low": 3310.01, "close": 3324.3, "volume": 8.559, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 3325.52, "high": 3332.34, "low": 3320.0, "close": 3320.0, "volume": 0.5974, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 3321.97, "high": 3346.37, "low": 3316.48, "close": 3346.37, "volume": 0.8162, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 3347.49, "high": 3373.18, "low": 3310.08, "close": 3312.73, "volume": 28.3485, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 3315.79, "high": 3318.08, "low": 3297.42, "close": 3317.21, "volume": 20.624, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 3313.78, "high": 3321.08, "low": 3308.91, "close": 3308.91, "volume": 6.6642, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 3329.25, "high": 3334.54, "low": 3321.42, "close": 3328.15, "volume": 0.9728, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 3332.03, "high": 3339.76, "low": 3310.91, "close": 3315.0, "volume": 4.5711, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 3336.47, "high": 3339.03, "low": 3311.78, "close": 3333.27, "volume": 28.3095, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 3321.07, "high": 3366.45, "low": 3320.29, "close": 3354.08, "volume": 18.0722, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 3347.25, "high": 3381.41, "low": 3344.25, "close": 3372.48, "volume": 1.7808, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 3365.5, "high": 3428.71, "low": 3358.02, "close": 3365.04, "volume": 60.3828, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 3389.46, "high": 3433.26, "low": 3347.59, "close": 3389.65, "volume": 19.845, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 3397.5, "high": 3445.49, "low": 3347.54, "close": 3347.79, "volume": 16.1459, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 3347.49, "high": 3375.0, "low": 3328.26, "close": 3341.84, "volume": 0.7823, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 3345.0, "high": 3354.04, "low": 3321.51, "close": 3349.1, "volume": 5.6908, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 3351.3, "high": 3351.3, "low": 3321.51, "close": 3321.51, "volume": 14.7621, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 3327.8, "high": 3328.78, "low": 3260.02, "close": 3264.13, "volume": 6.2576, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 3274.35, "high": 3277.76, "low": 3246.02, "close": 3259.91, "volume": 39.4683, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 3254.26, "high": 3254.26, "low": 3208.2, "close": 3208.2, "volume": 42.7318, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 3208.19, "high": 3208.19, "low": 3169.54, "close": 3184.78, "volume": 28.3526, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 3192.82, "high": 3211.8, "low": 3177.05, "close": 3208.15, "volume": 1.6556, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 3213.67, "high": 3215.12, "low": 3192.04, "close": 3212.66, "volume": 1.9918, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 3210.72, "high": 3212.43, "low": 3197.35, "close": 3201.41, "volume": 0.4474, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 3205.2, "high": 3205.88, "low": 3197.53, "close": 3201.09, "volume": 9.8491, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 3187.73, "high": 3197.44, "low": 3181.17, "close": 3188.37, "volume": 1.2013, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 3200.26, "high": 3209.96, "low": 3196.54, "close": 3200.08, "volume": 5.5266, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 3205.43, "high": 3205.43, "low": 3191.68, "close": 3198.56, "volume": 0.9792, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 3199.06, "high": 3202.76, "low": 3195.89, "close": 3201.0, "volume": 1.027, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 3196.19, "high": 3204.74, "low": 3190.84, "close": 3204.74, "volume": 3.5178, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 3202.13, "high": 3207.9, "low": 3191.25, "close": 3196.0, "volume": 1.6045, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 3194.69, "high": 3195.24, "low": 3146.02, "close": 3163.03, "volume": 40.0215, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 3164.28, "high": 3207.6, "low": 3164.28, "close": 3180.61, "volume": 8.0672, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 3176.32, "high": 3195.48, "low": 3157.24, "close": 3177.32, "volume": 3.7246, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 3180.67, "high": 3202.89, "low": 3167.57, "close": 3181.17, "volume": 9.5835, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 3195.51, "high": 3231.34, "low": 3193.46, "close": 3193.46, "volume": 25.0981, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 3213.25, "high": 3224.2, "low": 3189.6, "close": 3200.26, "volume": 2.8041, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 3200.62, "high": 3225.01, "low": 3197.36, "close": 3221.38, "volume": 5.4377, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 3229.21, "high": 3271.69, "low": 3218.74, "close": 3249.81, "volume": 14.6519, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 3254.37, "high": 3263.25, "low": 3231.87, "close": 3238.07, "volume": 37.387, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 3238.43, "high": 3243.84, "low": 3230.03, "close": 3236.25, "volume": 20.2689, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 3233.91, "high": 3244.76, "low": 3189.0, "close": 3189.0, "volume": 2.7977, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 3189.25, "high": 3245.34, "low": 3189.25, "close": 3237.23, "volume": 2.6248, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 3234.84, "high": 3264.0, "low": 3219.67, "close": 3252.72, "volume": 10.2505, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 3254.34, "high": 3263.51, "low": 3238.83, "close": 3252.01, "volume": 0.534, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 3245.0, "high": 3252.2, "low": 3240.66, "close": 3248.75, "volume": 2.9684, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 3248.18, "high": 3254.71, "low": 3233.16, "close": 3246.09, "volume": 9.8642, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 3253.3, "high": 3264.3, "low": 3247.76, "close": 3255.47, "volume": 0.1867, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 3254.5, "high": 3256.48, "low": 3247.39, "close": 3250.05, "volume": 0.1315, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 3246.18, "high": 3251.5, "low": 3238.77, "close": 3242.51, "volume": 5.3654, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 3248.78, "high": 3257.53, "low": 3240.79, "close": 3257.53, "volume": 0.4118, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 3257.5, "high": 3257.5, "low": 3247.7, "close": 3247.7, "volume": 0.0853, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 3246.12, "high": 3246.12, "low": 3234.28, "close": 3238.73, "volume": 2.469, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 3243.47, "high": 3249.13, "low": 3236.79, "close": 3249.13, "volume": 2.1048, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 3250.25, "high": 3250.25, "low": 3237.12, "close": 3247.88, "volume": 1.8594, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 3240.65, "high": 3244.86, "low": 3218.21, "close": 3244.26, "volume": 18.0579, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 3221.67, "high": 3221.67, "low": 3068.64, "close": 3070.0, "volume": 37.3103, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 3068.88, "high": 3140.0, "low": 3047.85, "close": 3076.45, "volume": 22.7541, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 3074.44, "high": 3100.77, "low": 3063.64, "close": 3064.75, "volume": 21.1897, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 3072.16, "high": 3099.85, "low": 3068.93, "close": 3097.96, "volume": 2.0216, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 3080.5, "high": 3080.5, "low": 3063.71, "close": 3075.28, "volume": 19.928, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 3074.88, "high": 3087.14, "low": 3069.66, "close": 3080.83, "volume": 11.1466, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 3080.83, "high": 3091.85, "low": 3080.83, "close": 3084.44, "volume": 1.0016, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 3084.24, "high": 3095.94, "low": 3082.2, "close": 3092.91, "volume": 4.927, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 3096.42, "high": 3098.64, "low": 3083.62, "close": 3083.62, "volume": 0.7995, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 3084.17, "high": 3093.05, "low": 3082.75, "close": 3086.23, "volume": 1.1974, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 3091.24, "high": 3092.74, "low": 3075.99, "close": 3087.97, "volume": 2.4387, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 3082.23, "high": 3090.22, "low": 3082.23, "close": 3086.08, "volume": 1.076, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 3085.17, "high": 3096.11, "low": 3085.17, "close": 3090.43, "volume": 1.2503, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 3090.39, "high": 3097.4, "low": 3085.87, "close": 3089.96, "volume": 0.2136, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 3093.39, "high": 3093.39, "low": 3088.59, "close": 3090.08, "volume": 0.2857, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 3089.55, "high": 3090.0, "low": 3086.17, "close": 3087.01, "volume": 2.8974, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 3095.06, "high": 3095.61, "low": 3095.06, "close": 3095.07, "volume": 0.0691, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 3097.16, "high": 3131.31, "low": 3097.16, "close": 3116.89, "volume": 0.8463, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 3118.75, "high": 3122.0, "low": 3112.47, "close": 3122.0, "volume": 6.4003, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 3119.77, "high": 3137.49, "low": 3119.77, "close": 3131.38, "volume": 1.1227, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 3129.69, "high": 3131.91, "low": 3121.36, "close": 3121.36, "volume": 0.2059, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 3123.21, "high": 3130.17, "low": 3111.89, "close": 3111.89, "volume": 1.1795, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 3116.64, "high": 3121.2, "low": 3100.79, "close": 3111.7, "volume": 0.1668, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 3110.0, "high": 3116.99, "low": 3106.21, "close": 3116.99, "volume": 2.2727, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 3109.9, "high": 3122.43, "low": 3109.9, "close": 3112.53, "volume": 0.4491, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 3114.5, "high": 3114.5, "low": 3103.75, "close": 3103.75, "volume": 0.9361, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 3106.76, "high": 3106.76, "low": 3096.34, "close": 3104.55, "volume": 5.8163, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 3103.55, "high": 3112.55, "low": 3099.63, "close": 3099.63, "volume": 18.1673, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 3105.82, "high": 3113.98, "low": 3102.73, "close": 3108.07, "volume": 0.4718, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 3115.64, "high": 3115.64, "low": 3103.92, "close": 3103.92, "volume": 1.3457, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 3107.05, "high": 3113.0, "low": 3082.29, "close": 3113.0, "volume": 5.5989, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 3115.5, "high": 3119.75, "low": 3100.69, "close": 3115.72, "volume": 1.8571, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 3111.91, "high": 3122.45, "low": 3106.14, "close": 3112.6, "volume": 0.4592, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 3112.6, "high": 3122.52, "low": 3101.56, "close": 3122.52, "volume": 5.9045, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 3123.32, "high": 3128.0, "low": 3117.25, "close": 3117.25, "volume": 10.2403, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 3120.38, "high": 3127.47, "low": 3119.81, "close": 3124.43, "volume": 8.213, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 3121.92, "high": 3126.33, "low": 3119.01, "close": 3119.01, "volume": 2.3252, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 3119.01, "high": 3120.81, "low": 3110.75, "close": 3115.08, "volume": 0.1526, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 3114.28, "high": 3114.28, "low": 3107.87, "close": 3112.8, "volume": 10.1203, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 3113.27, "high": 3113.27, "low": 3111.92, "close": 3111.92, "volume": 0.065, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 3111.1, "high": 3116.36, "low": 3107.64, "close": 3116.36, "volume": 0.4696, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 3116.68, "high": 3117.5, "low": 3111.32, "close": 3114.68, "volume": 0.8914, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 3113.39, "high": 3113.39, "low": 3113.37, "close": 3113.37, "volume": 0.0208, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 3109.66, "high": 3111.6, "low": 3100.01, "close": 3107.63, "volume": 3.4064, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 3110.44, "high": 3110.44, "low": 3050.9, "close": 3084.74, "volume": 51.4683, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 3078.51, "high": 3106.82, "low": 3077.77, "close": 3104.33, "volume": 9.1102, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 3096.82, "high": 3103.11, "low": 3080.32, "close": 3100.11, "volume": 3.5277, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 3105.95, "high": 3107.56, "low": 3076.49, "close": 3085.81, "volume": 9.1045, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 3089.51, "high": 3089.51, "low": 3073.95, "close": 3085.62, "volume": 3.3046, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 3084.37, "high": 3105.95, "low": 3076.14, "close": 3087.3, "volume": 2.3599, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 3101.54, "high": 3102.21, "low": 3074.43, "close": 3087.05, "volume": 1.194, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 3087.9, "high": 3103.3, "low": 3087.67, "close": 3103.3, "volume": 0.4884, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 3097.05, "high": 3099.57, "low": 3095.11, "close": 3098.64, "volume": 0.4896, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 3099.24, "high": 3099.24, "low": 3067.16, "close": 3088.54, "volume": 2.9126, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 3083.76, "high": 3089.84, "low": 3078.05, "close": 3079.46, "volume": 5.437, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 3080.69, "high": 3088.47, "low": 3056.2, "close": 3073.2, "volume": 18.9545, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 3073.2, "high": 3087.43, "low": 3030.0, "close": 3065.01, "volume": 16.9926, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 3067.23, "high": 3083.1, "low": 3055.33, "close": 3076.21, "volume": 13.1749, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 3076.65, "high": 3118.35, "low": 3070.38, "close": 3113.05, "volume": 11.3272, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 3111.79, "high": 3149.39, "low": 3111.79, "close": 3124.5, "volume": 5.0998, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 3127.99, "high": 3127.99, "low": 3109.05, "close": 3109.05, "volume": 0.8562, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 3115.76, "high": 3126.38, "low": 3105.95, "close": 3125.96, "volume": 24.8315, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 3123.24, "high": 3126.26, "low": 3114.35, "close": 3119.19, "volume": 0.4561, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 3121.82, "high": 3144.39, "low": 3114.44, "close": 3142.2, "volume": 1.9638, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 3137.57, "high": 3144.32, "low": 3124.05, "close": 3131.45, "volume": 1.9725, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 3127.6, "high": 3144.36, "low": 3124.13, "close": 3141.72, "volume": 0.393, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 3139.89, "high": 3159.49, "low": 3134.72, "close": 3155.36, "volume": 11.793, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 3152.9, "high": 3176.4, "low": 3148.5, "close": 3160.44, "volume": 2.6921, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 3157.05, "high": 3163.91, "low": 3145.82, "close": 3158.38, "volume": 7.4008, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 3158.34, "high": 3161.37, "low": 3147.63, "close": 3161.37, "volume": 10.1085, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 3154.2, "high": 3159.09, "low": 3129.32, "close": 3138.11, "volume": 13.2103, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 3130.56, "high": 3146.37, "low": 3035.12, "close": 3057.63, "volume": 13.9791, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 3044.05, "high": 3057.86, "low": 2987.09, "close": 3014.21, "volume": 31.4844, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 3014.02, "high": 3016.63, "low": 2969.89, "close": 2986.75, "volume": 7.3079, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 2986.87, "high": 2996.07, "low": 2934.03, "close": 2934.79, "volume": 20.0665, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 2934.03, "high": 2943.77, "low": 2864.36, "close": 2939.58, "volume": 104.3848, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 2942.14, "high": 2966.15, "low": 2932.86, "close": 2946.59, "volume": 16.9466, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 2937.56, "high": 2946.9, "low": 2918.6, "close": 2930.57, "volume": 12.8033, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 2936.14, "high": 2947.9, "low": 2919.06, "close": 2936.8, "volume": 0.6609, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 2939.96, "high": 2954.13, "low": 2933.72, "close": 2942.61, "volume": 12.7048, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 2953.65, "high": 2967.46, "low": 2946.8, "close": 2965.68, "volume": 0.802, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 2964.87, "high": 2977.85, "low": 2941.43, "close": 2941.43, "volume": 1.8452, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 2941.05, "high": 2960.77, "low": 2938.05, "close": 2946.24, "volume": 3.6266, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 2948.01, "high": 2964.84, "low": 2944.05, "close": 2945.05, "volume": 4.0677, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 2949.76, "high": 2949.76, "low": 2923.51, "close": 2929.77, "volume": 4.3101, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 2939.6, "high": 2939.6, "low": 2882.44, "close": 2917.0, "volume": 28.6417, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 2918.6, "high": 2925.75, "low": 2910.13, "close": 2925.75, "volume": 17.1031, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 2925.27, "high": 2949.94, "low": 2925.27, "close": 2948.05, "volume": 16.0022, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 2949.19, "high": 2949.19, "low": 2919.68, "close": 2926.93, "volume": 9.6777, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 2929.65, "high": 2939.76, "low": 2923.41, "close": 2929.63, "volume": 17.9832, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 2931.0, "high": 2935.94, "low": 2924.47, "close": 2928.06, "volume": 0.5178, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 2931.26, "high": 2960.83, "low": 2925.5, "close": 2954.05, "volume": 8.3026, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 2948.97, "high": 2960.79, "low": 2943.05, "close": 2959.99, "volume": 0.3273, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 2957.67, "high": 2961.83, "low": 2945.41, "close": 2951.05, "volume": 1.55, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 2951.05, "high": 2979.11, "low": 2913.05, "close": 2913.05, "volume": 18.529, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 2910.78, "high": 2957.82, "low": 2890.05, "close": 2939.18, "volume": 5.9494, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 2940.51, "high": 2975.55, "low": 2918.05, "close": 2972.05, "volume": 22.2497, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 2967.11, "high": 2967.11, "low": 2928.04, "close": 2943.12, "volume": 10.758, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 2940.96, "high": 2952.8, "low": 2918.0, "close": 2918.0, "volume": 6.6483, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 2914.99, "high": 2965.84, "low": 2914.05, "close": 2949.24, "volume": 3.0451, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 2949.07, "high": 2956.62, "low": 2922.22, "close": 2947.5, "volume": 6.2355, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 2942.45, "high": 2961.88, "low": 2942.44, "close": 2952.05, "volume": 9.6755, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 2949.85, "high": 2956.25, "low": 2943.13, "close": 2950.2, "volume": 5.3003, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 2954.7, "high": 2959.82, "low": 2948.83, "close": 2955.79, "volume": 2.9177, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 2950.0, "high": 2963.89, "low": 2949.08, "close": 2963.89, "volume": 1.2561, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 2960.78, "high": 2960.78, "low": 2944.55, "close": 2949.11, "volume": 8.6715, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 2954.18, "high": 2971.86, "low": 2950.05, "close": 2950.05, "volume": 3.4957, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 2955.25, "high": 2963.84, "low": 2942.86, "close": 2958.41, "volume": 0.5343, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 2960.66, "high": 2963.6, "low": 2946.98, "close": 2946.98, "volume": 16.4631, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 2953.24, "high": 2953.24, "low": 2929.32, "close": 2931.2, "volume": 20.4817, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 2931.33, "high": 2934.74, "low": 2913.85, "close": 2922.11, "volume": 2.8196, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 2933.28, "high": 2943.13, "low": 2933.28, "close": 2934.84, "volume": 1.2818, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 2942.9, "high": 2951.8, "low": 2934.61, "close": 2948.02, "volume": 10.0324, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 2944.09, "high": 2944.09, "low": 2924.05, "close": 2924.05, "volume": 0.0354, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 2927.39, "high": 2932.25, "low": 2924.05, "close": 2932.05, "volume": 1.7021, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 2919.82, "high": 2925.76, "low": 2910.58, "close": 2920.05, "volume": 0.2261, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 2922.78, "high": 2931.73, "low": 2922.78, "close": 2928.12, "volume": 0.1022, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 2931.5, "high": 2934.74, "low": 2924.16, "close": 2928.05, "volume": 5.9257, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 2927.47, "high": 2951.32, "low": 2921.56, "close": 2946.63, "volume": 8.9876, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 2949.42, "high": 2994.28, "low": 2890.48, "close": 2994.28, "volume": 42.6946, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 2994.28, "high": 3026.18, "low": 2910.58, "close": 2913.0, "volume": 106.9824, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 2930.9, "high": 2930.9, "low": 2843.75, "close": 2852.43, "volume": 60.3527, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 2866.84, "high": 2876.62, "low": 2843.84, "close": 2852.05, "volume": 50.4231, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 2848.53, "high": 2860.71, "low": 2808.51, "close": 2820.28, "volume": 28.1058, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 2817.27, "high": 2824.0, "low": 2798.88, "close": 2824.0, "volume": 11.1741, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 2817.79, "high": 2835.0, "low": 2808.53, "close": 2822.07, "volume": 5.8252, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 2828.07, "high": 2834.86, "low": 2813.91, "close": 2823.43, "volume": 1.9295, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 2817.98, "high": 2844.86, "low": 2813.39, "close": 2834.88, "volume": 2.8908, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 2840.96, "high": 2840.96, "low": 2819.99, "close": 2833.0, "volume": 28.5223, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 2834.41, "high": 2838.98, "low": 2823.54, "close": 2837.55, "volume": 2.281, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 2836.46, "high": 2836.46, "low": 2823.94, "close": 2830.81, "volume": 5.6683, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 2824.29, "high": 2846.24, "low": 2824.29, "close": 2839.12, "volume": 17.6811, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 2836.42, "high": 2839.93, "low": 2825.46, "close": 2829.44, "volume": 0.3444, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 2834.08, "high": 2840.75, "low": 2833.75, "close": 2837.5, "volume": 6.6157, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 2839.69, "high": 2841.37, "low": 2825.0, "close": 2830.0, "volume": 6.5323, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 2827.02, "high": 2834.63, "low": 2826.43, "close": 2826.91, "volume": 0.7267, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 2835.11, "high": 2838.83, "low": 2831.02, "close": 2838.83, "volume": 1.6408, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 2838.22, "high": 2850.65, "low": 2838.22, "close": 2842.02, "volume": 32.1948, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 2839.08, "high": 2855.48, "low": 2835.52, "close": 2854.05, "volume": 9.4142, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 2849.39, "high": 2862.27, "low": 2849.0, "close": 2859.58, "volume": 1.0283, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 2859.42, "high": 2859.42, "low": 2849.68, "close": 2859.22, "volume": 1.2659, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 2859.27, "high": 2873.36, "low": 2852.35, "close": 2872.95, "volume": 12.032, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 2864.15, "high": 2976.87, "low": 2864.15, "close": 2970.52, "volume": 12.9178, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 2976.05, "high": 2988.92, "low": 2928.04, "close": 2948.13, "volume": 17.8026, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 2953.99, "high": 2995.3, "low": 2930.14, "close": 2960.29, "volume": 53.7794, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 2960.15, "high": 2966.78, "low": 2929.5, "close": 2951.63, "volume": 53.3244, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 2951.22, "high": 2951.22, "low": 2800.0, "close": 2844.3, "volume": 40.7898, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 2838.78, "high": 2865.41, "low": 2820.24, "close": 2832.03, "volume": 8.9458, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 2819.34, "high": 2832.13, "low": 2779.1, "close": 2779.1, "volume": 26.6023, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 2786.17, "high": 2812.23, "low": 2774.6, "close": 2796.23, "volume": 8.3241, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 2799.06, "high": 2830.29, "low": 2799.06, "close": 2830.28, "volume": 9.2625, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 2830.29, "high": 2839.29, "low": 2821.56, "close": 2823.82, "volume": 0.9154, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 2832.27, "high": 2834.99, "low": 2821.71, "close": 2822.14, "volume": 4.3159, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 2832.27, "high": 2840.29, "low": 2815.41, "close": 2833.05, "volume": 0.8664, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 2828.57, "high": 2834.25, "low": 2813.05, "close": 2823.3, "volume": 3.5863, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 2812.93, "high": 2840.38, "low": 2812.93, "close": 2839.35, "volume": 16.4918, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 2840.38, "high": 2933.46, "low": 2840.38, "close": 2915.77, "volume": 46.1732, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 2917.64, "high": 2932.09, "low": 2917.05, "close": 2927.05, "volume": 35.6716, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 2922.82, "high": 2926.93, "low": 2911.65, "close": 2925.41, "volume": 1.6104, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 2920.63, "high": 2947.49, "low": 2920.05, "close": 2947.49, "volume": 0.9748, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 2947.53, "high": 2981.6, "low": 2944.71, "close": 2950.05, "volume": 9.0679, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 2956.55, "high": 2962.56, "low": 2936.08, "close": 2958.05, "volume": 0.9734, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 2950.39, "high": 2956.55, "low": 2948.33, "close": 2948.33, "volume": 0.5741, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 2959.28, "high": 2962.56, "low": 2950.82, "close": 2960.05, "volume": 0.0841, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 2953.31, "high": 2970.14, "low": 2953.05, "close": 2963.72, "volume": 2.702, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 2967.27, "high": 2970.35, "low": 2949.05, "close": 2958.05, "volume": 14.8021, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 2960.88, "high": 2965.57, "low": 2949.72, "close": 2949.72, "volume": 2.0141, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 2967.28, "high": 2992.5, "low": 2947.05, "close": 2976.7, "volume": 15.5076, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 2976.05, "high": 3016.68, "low": 2952.7, "close": 2960.44, "volume": 12.5426, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 2968.03, "high": 3004.77, "low": 2963.05, "close": 2968.05, "volume": 19.9114, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 2969.47, "high": 2993.21, "low": 2934.72, "close": 2939.44, "volume": 16.3884, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 2939.23, "high": 2978.59, "low": 2936.51, "close": 2968.47, "volume": 14.3707, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 2973.42, "high": 2994.96, "low": 2962.92, "close": 2984.5, "volume": 3.3107, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 2984.5, "high": 3000.37, "low": 2976.23, "close": 2995.18, "volume": 11.886, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 2994.07, "high": 2994.31, "low": 2977.95, "close": 2984.04, "volume": 0.1851, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 2985.99, "high": 2992.89, "low": 2985.6, "close": 2986.0, "volume": 1.7148, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 2989.81, "high": 2992.85, "low": 2979.73, "close": 2984.38, "volume": 1.5354, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 2976.85, "high": 2981.4, "low": 2972.02, "close": 2974.7, "volume": 2.1253, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 2980.77, "high": 2982.57, "low": 2976.08, "close": 2976.08, "volume": 2.0988, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 2975.82, "high": 2987.25, "low": 2974.93, "close": 2985.02, "volume": 8.59, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 2983.72, "high": 2993.63, "low": 2983.72, "close": 2992.92, "volume": 0.3768, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 2994.09, "high": 2994.09, "low": 2983.05, "close": 2984.27, "volume": 1.487, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 2984.69, "high": 2989.55, "low": 2982.85, "close": 2985.0, "volume": 9.6667, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 2984.63, "high": 2986.75, "low": 2977.37, "close": 2977.37, "volume": 3.7064, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 2982.03, "high": 2982.5, "low": 2975.09, "close": 2975.1, "volume": 6.7355, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 2990.48, "high": 2990.48, "low": 2984.78, "close": 2989.5, "volume": 3.3686, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 2988.63, "high": 2990.2, "low": 2984.6, "close": 2985.22, "volume": 3.4062, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 2984.31, "high": 2984.31, "low": 2977.38, "close": 2977.68, "volume": 0.3574, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 2981.99, "high": 2988.99, "low": 2976.49, "close": 2987.21, "volume": 0.7137, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 2989.45, "high": 2993.52, "low": 2987.02, "close": 2989.87, "volume": 0.6087, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 2990.17, "high": 2993.35, "low": 2969.05, "close": 2981.99, "volume": 14.1937, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 2975.79, "high": 2980.57, "low": 2971.12, "close": 2980.57, "volume": 4.1061, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 2980.57, "high": 2980.57, "low": 2972.57, "close": 2976.1, "volume": 0.8943, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 2980.46, "high": 2980.47, "low": 2974.16, "close": 2978.13, "volume": 1.2496, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 2979.36, "high": 2980.52, "low": 2974.84, "close": 2979.66, "volume": 4.0662, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 2979.66, "high": 2980.49, "low": 2974.12, "close": 2978.99, "volume": 3.9712, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 2977.23, "high": 2980.53, "low": 2975.82, "close": 2979.5, "volume": 4.3367, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 2974.88, "high": 2985.61, "low": 2974.88, "close": 2985.61, "volume": 3.8893, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 2982.33, "high": 2986.44, "low": 2978.57, "close": 2980.21, "volume": 0.8774, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 2979.97, "high": 2982.45, "low": 2975.12, "close": 2981.02, "volume": 1.494, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 2975.34, "high": 2981.09, "low": 2974.19, "close": 2979.58, "volume": 1.8696, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 2976.98, "high": 2981.57, "low": 2976.9, "close": 2977.48, "volume": 0.1557, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 2979.19, "high": 2979.19, "low": 2965.05, "close": 2970.05, "volume": 0.789, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 2969.4, "high": 2974.39, "low": 2963.0, "close": 2967.79, "volume": 0.2895, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 2967.05, "high": 2974.59, "low": 2966.88, "close": 2973.99, "volume": 0.1207, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 2974.59, "high": 2978.2, "low": 2971.99, "close": 2973.54, "volume": 1.2184, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 2975.36, "high": 2978.26, "low": 2971.45, "close": 2974.95, "volume": 0.236, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 2973.35, "high": 2977.97, "low": 2973.35, "close": 2973.42, "volume": 2.1099, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 2978.13, "high": 2980.6, "low": 2976.47, "close": 2980.6, "volume": 0.635, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 2981.6, "high": 2997.64, "low": 2979.24, "close": 2997.64, "volume": 0.3723, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 2995.0, "high": 3011.67, "low": 2990.05, "close": 3010.33, "volume": 4.6373, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 3009.28, "high": 3010.48, "low": 2993.97, "close": 2993.97, "volume": 0.8726, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 2998.18, "high": 3002.56, "low": 2995.84, "close": 2996.39, "volume": 0.0682, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 2997.76, "high": 3003.65, "low": 2984.05, "close": 2988.05, "volume": 2.2695, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 2990.62, "high": 2991.53, "low": 2945.61, "close": 2952.05, "volume": 36.1534, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 2950.47, "high": 2975.58, "low": 2949.49, "close": 2968.05, "volume": 0.5397, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 2971.7, "high": 2976.59, "low": 2955.47, "close": 2976.16, "volume": 0.3885, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 2978.54, "high": 2985.61, "low": 2975.41, "close": 2985.61, "volume": 0.5903, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 2986.62, "high": 2986.84, "low": 2980.5, "close": 2980.85, "volume": 0.7986, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 2986.54, "high": 2989.12, "low": 2971.4, "close": 2989.12, "volume": 8.3077, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 2989.62, "high": 2995.64, "low": 2985.05, "close": 2992.01, "volume": 2.7597, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 2992.63, "high": 2995.08, "low": 2986.09, "close": 2987.05, "volume": 7.0514, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 2982.65, "high": 2991.5, "low": 2971.64, "close": 2973.05, "volume": 0.8909, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 2973.24, "high": 2979.6, "low": 2973.05, "close": 2979.6, "volume": 0.0199, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 2997.48, "high": 3007.73, "low": 2993.07, "close": 3002.1, "volume": 37.0312, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 3004.93, "high": 3058.77, "low": 3001.07, "close": 3033.05, "volume": 15.9681, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 3028.0, "high": 3044.49, "low": 3014.82, "close": 3023.05, "volume": 26.4582, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 3013.9, "high": 3017.91, "low": 2971.17, "close": 3001.71, "volume": 12.9514, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 3010.37, "high": 3030.71, "low": 3007.45, "close": 3025.46, "volume": 2.137, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 3028.46, "high": 3040.93, "low": 3023.69, "close": 3039.19, "volume": 0.5258, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 3038.09, "high": 3041.48, "low": 3027.05, "close": 3033.5, "volume": 24.4012, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 3029.59, "high": 3032.46, "low": 3022.8, "close": 3025.83, "volume": 0.7548, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 3025.05, "high": 3034.72, "low": 3025.05, "close": 3028.68, "volume": 0.6247, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 3034.58, "high": 3053.76, "low": 3028.05, "close": 3029.66, "volume": 5.0648, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 3031.87, "high": 3041.71, "low": 3029.22, "close": 3040.57, "volume": 0.4689, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 3040.73, "high": 3043.74, "low": 3032.56, "close": 3043.07, "volume": 0.0959, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 3041.73, "high": 3055.77, "low": 3039.29, "close": 3047.38, "volume": 7.8719, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 3053.1, "high": 3074.8, "low": 3048.0, "close": 3059.05, "volume": 9.825, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 3060.19, "high": 3065.39, "low": 3049.63, "close": 3058.05, "volume": 12.5563, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 3055.1, "high": 3070.8, "low": 3032.0, "close": 3064.05, "volume": 64.7907, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 3066.05, "high": 3069.0, "low": 3023.06, "close": 3052.05, "volume": 31.6279, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 3055.98, "high": 3057.61, "low": 3040.84, "close": 3047.97, "volume": 4.0638, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 3048.14, "high": 3048.14, "low": 3030.0, "close": 3030.0, "volume": 8.8598, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 3028.26, "high": 3035.04, "low": 3006.32, "close": 3015.18, "volume": 10.12, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 3011.42, "high": 3014.99, "low": 2974.87, "close": 2981.01, "volume": 15.9213, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 2980.67, "high": 2985.36, "low": 2965.62, "close": 2980.09, "volume": 12.3978, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 2982.93, "high": 2995.64, "low": 2981.22, "close": 2991.05, "volume": 6.6876, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 2984.05, "high": 3014.11, "low": 2984.05, "close": 3014.11, "volume": 10.3409, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 3008.52, "high": 3010.88, "low": 2997.95, "close": 3009.19, "volume": 2.4112, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 3007.69, "high": 3034.51, "low": 3004.4, "close": 3028.61, "volume": 5.7688, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 3033.58, "high": 3033.58, "low": 3013.42, "close": 3013.42, "volume": 3.4732, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 3013.84, "high": 3023.27, "low": 2990.05, "close": 2996.05, "volume": 10.0712, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 2990.9, "high": 2996.64, "low": 2973.85, "close": 2990.85, "volume": 16.1759, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 2990.05, "high": 2997.64, "low": 2981.34, "close": 2985.05, "volume": 1.318, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 2986.13, "high": 2986.13, "low": 2968.1, "close": 2975.05, "volume": 5.9026, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 2975.38, "high": 2975.59, "low": 2947.6, "close": 2960.49, "volume": 4.5957, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 2961.25, "high": 2968.13, "low": 2961.25, "close": 2968.13, "volume": 0.6303, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 2967.26, "high": 2971.58, "low": 2961.29, "close": 2964.83, "volume": 3.4899, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 2962.59, "high": 2966.43, "low": 2957.05, "close": 2964.57, "volume": 1.0321, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 2964.57, "high": 2971.38, "low": 2964.5, "close": 2964.5, "volume": 0.0195, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 2968.16, "high": 2973.3, "low": 2968.05, "close": 2971.66, "volume": 28.5878, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 2972.93, "high": 2972.93, "low": 2949.98, "close": 2962.26, "volume": 20.8983, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 2957.81, "high": 2966.02, "low": 2930.72, "close": 2945.36, "volume": 0.9569, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 2950.44, "high": 2954.7, "low": 2901.1, "close": 2914.57, "volume": 54.7437, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 2917.76, "high": 2930.71, "low": 2909.13, "close": 2924.7, "volume": 1.7762, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 2928.8, "high": 2964.57, "low": 2927.55, "close": 2958.19, "volume": 18.6967, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 2962.68, "high": 2965.5, "low": 2910.58, "close": 2910.58, "volume": 29.6663, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 2914.87, "high": 2951.22, "low": 2909.41, "close": 2944.58, "volume": 34.8705, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 2950.52, "high": 2953.92, "low": 2930.97, "close": 2944.01, "volume": 10.5267, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 2954.25, "high": 2986.84, "low": 2939.9, "close": 2970.43, "volume": 18.9403, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 2968.84, "high": 2973.58, "low": 2963.04, "close": 2973.58, "volume": 0.426, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 2974.85, "high": 2983.85, "low": 2951.4, "close": 2959.98, "volume": 27.1462, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 2958.13, "high": 2970.09, "low": 2957.68, "close": 2963.97, "volume": 0.0873, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 2963.38, "high": 2970.54, "low": 2955.53, "close": 2958.63, "volume": 1.3203, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 2969.38, "high": 2976.39, "low": 2962.26, "close": 2963.85, "volume": 8.2538, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 2958.15, "high": 2959.36, "low": 2928.04, "close": 2937.05, "volume": 13.7958, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 2935.05, "high": 2947.97, "low": 2925.0, "close": 2946.23, "volume": 9.8821, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 2948.53, "high": 2957.05, "low": 2936.05, "close": 2936.64, "volume": 5.5689, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 2940.83, "high": 2940.83, "low": 2918.62, "close": 2930.06, "volume": 4.5835, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 2930.05, "high": 2936.5, "low": 2926.07, "close": 2931.69, "volume": 0.4125, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 2933.6, "high": 2942.52, "low": 2931.23, "close": 2942.05, "volume": 1.3424, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 2937.35, "high": 2937.35, "low": 2925.0, "close": 2932.9, "volume": 0.9744, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 2928.51, "high": 2929.29, "low": 2916.44, "close": 2920.5, "volume": 2.3853, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 2920.05, "high": 2932.5, "low": 2920.0, "close": 2931.1, "volume": 0.9138, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 2931.32, "high": 2935.5, "low": 2927.05, "close": 2927.05, "volume": 0.1031, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 2926.5, "high": 2936.5, "low": 2923.25, "close": 2936.5, "volume": 0.2279, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 2936.78, "high": 2937.44, "low": 2925.64, "close": 2936.24, "volume": 0.5253, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 2936.48, "high": 2936.48, "low": 2890.48, "close": 2917.05, "volume": 8.7842, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 2922.35, "high": 2928.49, "low": 2902.89, "close": 2920.49, "volume": 0.5334, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 2928.49, "high": 2947.53, "low": 2918.22, "close": 2935.31, "volume": 0.6094, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 2946.21, "high": 2951.32, "low": 2937.25, "close": 2939.05, "volume": 0.6355, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 2934.46, "high": 2944.52, "low": 2931.66, "close": 2942.54, "volume": 0.2955, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 2942.98, "high": 2947.52, "low": 2937.17, "close": 2946.66, "volume": 2.1915, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 2944.26, "high": 2952.97, "low": 2938.61, "close": 2938.61, "volume": 17.5548, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 2947.57, "high": 2951.12, "low": 2935.5, "close": 2948.78, "volume": 1.2559, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 2950.28, "high": 2961.56, "low": 2950.28, "close": 2959.93, "volume": 12.1652, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 2958.83, "high": 2959.56, "low": 2945.45, "close": 2945.46, "volume": 7.0446, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 2945.0, "high": 2950.92, "low": 2940.05, "close": 2940.05, "volume": 18.6146, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 2938.41, "high": 2950.29, "low": 2938.41, "close": 2949.92, "volume": 0.0992, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 2946.5, "high": 2955.55, "low": 2945.8, "close": 2955.55, "volume": 0.0924, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 2952.0, "high": 2952.0, "low": 2943.22, "close": 2947.63, "volume": 2.322, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 2947.95, "high": 2951.51, "low": 2941.73, "close": 2944.8, "volume": 0.7535, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 2944.6, "high": 2944.6, "low": 2939.05, "close": 2940.16, "volume": 6.8304, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 2940.05, "high": 2943.02, "low": 2938.27, "close": 2940.62, "volume": 0.5874, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 2943.26, "high": 2943.26, "low": 2938.39, "close": 2941.34, "volume": 0.039, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 2941.34, "high": 2945.52, "low": 2918.05, "close": 2929.05, "volume": 1.7159, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 2928.55, "high": 2930.83, "low": 2927.05, "close": 2929.49, "volume": 0.0685, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 2929.56, "high": 2929.87, "low": 2913.76, "close": 2917.94, "volume": 0.3615, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 2921.88, "high": 2926.26, "low": 2921.83, "close": 2926.26, "volume": 0.2172, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 2925.06, "high": 2929.05, "low": 2925.06, "close": 2925.84, "volume": 1.0727, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 2930.33, "high": 2932.5, "low": 2925.83, "close": 2932.08, "volume": 0.3105, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 2932.05, "high": 2937.51, "low": 2926.05, "close": 2933.48, "volume": 8.5285, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 2933.97, "high": 2969.54, "low": 2932.88, "close": 2958.44, "volume": 35.6116, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 2964.22, "high": 2965.06, "low": 2947.05, "close": 2947.05, "volume": 2.4733, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 2949.67, "high": 2953.53, "low": 2945.2, "close": 2953.53, "volume": 0.4337, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 2953.54, "high": 2963.81, "low": 2951.38, "close": 2957.79, "volume": 28.784, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 2957.81, "high": 2959.61, "low": 2952.05, "close": 2953.85, "volume": 0.2628, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 2956.69, "high": 2956.98, "low": 2942.15, "close": 2952.84, "volume": 0.4098, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 2950.35, "high": 2954.86, "low": 2946.21, "close": 2948.05, "volume": 0.2066, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 2951.32, "high": 2951.32, "low": 2907.65, "close": 2918.51, "volume": 14.9128, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 2919.01, "high": 2926.56, "low": 2892.76, "close": 2905.0, "volume": 41.6643, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 2905.0, "high": 2914.86, "low": 2900.0, "close": 2907.26, "volume": 6.8353, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 2910.34, "high": 2923.6, "low": 2910.34, "close": 2923.6, "volume": 0.2699, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 2919.66, "high": 2992.63, "low": 2915.49, "close": 2977.05, "volume": 15.3661, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 2976.41, "high": 2977.02, "low": 2958.39, "close": 2968.05, "volume": 0.1739, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 2960.89, "high": 2977.58, "low": 2955.07, "close": 2976.86, "volume": 26.1035, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 2971.97, "high": 2976.9, "low": 2965.14, "close": 2976.59, "volume": 1.3134, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 2974.5, "high": 2981.35, "low": 2971.56, "close": 2975.68, "volume": 5.03, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 2979.77, "high": 2990.62, "low": 2957.05, "close": 2957.05, "volume": 2.1488, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 2959.46, "high": 2966.05, "low": 2959.46, "close": 2961.05, "volume": 3.4676, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 2966.03, "high": 2972.58, "low": 2966.03, "close": 2971.71, "volume": 1.1213, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 2974.52, "high": 2974.52, "low": 2971.45, "close": 2974.05, "volume": 0.1922, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 2972.58, "high": 2972.58, "low": 2964.84, "close": 2966.05, "volume": 2.97, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 2968.76, "high": 2971.4, "low": 2965.98, "close": 2970.77, "volume": 6.4043, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 2972.58, "high": 2984.61, "low": 2972.58, "close": 2984.05, "volume": 25.3324, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 2985.55, "high": 2985.55, "low": 2918.0, "close": 2918.0, "volume": 49.2449, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 2920.0, "high": 2929.49, "low": 2900.41, "close": 2917.74, "volume": 12.3391, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 2927.96, "high": 2940.0, "low": 2910.06, "close": 2910.06, "volume": 18.2255, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 2923.46, "high": 2934.5, "low": 2915.82, "close": 2921.98, "volume": 5.6088, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 2932.21, "high": 2933.36, "low": 2920.9, "close": 2931.54, "volume": 0.2957, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 2926.72, "high": 2933.28, "low": 2922.41, "close": 2925.67, "volume": 0.3888, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 2929.99, "high": 2939.09, "low": 2924.2, "close": 2933.55, "volume": 3.2979, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 2933.88, "high": 2938.13, "low": 2925.73, "close": 2926.05, "volume": 8.2538, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 2924.1, "high": 2930.0, "low": 2924.1, "close": 2930.0, "volume": 28.1177, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 2932.5, "high": 2933.5, "low": 2925.08, "close": 2931.95, "volume": 11.7869, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 2930.44, "high": 2931.57, "low": 2922.85, "close": 2928.84, "volume": 4.9304, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 2928.87, "high": 2928.87, "low": 2923.03, "close": 2927.99, "volume": 0.1264, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 2928.0, "high": 2929.94, "low": 2923.87, "close": 2929.94, "volume": 4.8212, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 2929.28, "high": 2930.49, "low": 2926.23, "close": 2930.49, "volume": 0.2872, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 2933.5, "high": 2934.18, "low": 2930.13, "close": 2931.27, "volume": 0.2839, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 2932.51, "high": 2932.51, "low": 2928.35, "close": 2930.59, "volume": 2.8648, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 2931.8, "high": 2931.8, "low": 2926.72, "close": 2931.72, "volume": 1.1443, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 2932.36, "high": 2936.5, "low": 2929.99, "close": 2933.87, "volume": 3.939, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 2935.34, "high": 2937.5, "low": 2934.94, "close": 2934.94, "volume": 3.6416, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 2934.1, "high": 2939.51, "low": 2933.11, "close": 2939.05, "volume": 1.7354, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 2935.23, "high": 2935.24, "low": 2923.08, "close": 2924.13, "volume": 8.1789, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 2928.13, "high": 2931.09, "low": 2925.64, "close": 2931.09, "volume": 0.3259, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 2933.26, "high": 2933.26, "low": 2929.42, "close": 2930.8, "volume": 1.1706, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 2932.82, "high": 2933.72, "low": 2926.79, "close": 2930.55, "volume": 0.054, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 2928.97, "high": 2936.09, "low": 2926.83, "close": 2930.21, "volume": 3.1068, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 2929.25, "high": 2932.61, "low": 2926.58, "close": 2926.8, "volume": 2.1598, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 2926.35, "high": 2929.7, "low": 2917.15, "close": 2919.95, "volume": 5.5513, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 2921.18, "high": 2927.51, "low": 2921.04, "close": 2927.51, "volume": 0.123, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 2928.53, "high": 2930.0, "low": 2924.92, "close": 2926.9, "volume": 6.8834, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 2927.01, "high": 2931.89, "low": 2927.01, "close": 2931.83, "volume": 0.7962, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 2932.14, "high": 2933.98, "low": 2930.56, "close": 2933.9, "volume": 1.6999, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 2931.41, "high": 2935.02, "low": 2929.32, "close": 2934.34, "volume": 1.0726, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 2937.01, "high": 2953.82, "low": 2931.19, "close": 2936.87, "volume": 5.3894, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 2936.87, "high": 2957.52, "low": 2929.45, "close": 2950.4, "volume": 11.104, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 2949.07, "high": 2951.94, "low": 2940.9, "close": 2950.63, "volume": 4.6394, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 2944.27, "high": 2948.95, "low": 2942.39, "close": 2944.72, "volume": 4.1675, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 2947.45, "high": 2950.29, "low": 2943.54, "close": 2948.17, "volume": 0.6163, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 2948.79, "high": 2948.79, "low": 2942.73, "close": 2944.89, "volume": 0.8227, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 2942.24, "high": 2946.78, "low": 2936.01, "close": 2938.05, "volume": 0.0298, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 2938.33, "high": 2942.58, "low": 2932.0, "close": 2934.93, "volume": 1.0857, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 2934.65, "high": 2943.77, "low": 2934.65, "close": 2941.1, "volume": 2.0415, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 2941.77, "high": 2942.84, "low": 2936.86, "close": 2939.5, "volume": 6.2728, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 2939.1, "high": 2945.52, "low": 2939.1, "close": 2945.52, "volume": 5.8911, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 2939.04, "high": 2942.7, "low": 2930.85, "close": 2935.74, "volume": 5.9758, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 2940.64, "high": 2944.36, "low": 2940.14, "close": 2940.98, "volume": 0.0306, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 2944.52, "high": 2949.99, "low": 2944.52, "close": 2944.99, "volume": 0.1052, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 2946.73, "high": 2946.73, "low": 2942.76, "close": 2945.82, "volume": 0.0515, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 2940.57, "high": 2943.94, "low": 2940.27, "close": 2943.94, "volume": 0.0432, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 2941.19, "high": 2954.27, "low": 2941.19, "close": 2950.94, "volume": 0.9251, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 2953.5, "high": 2959.56, "low": 2948.56, "close": 2948.56, "volume": 0.6747, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 2955.11, "high": 2955.82, "low": 2942.76, "close": 2943.97, "volume": 4.5725, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 2946.28, "high": 2952.7, "low": 2943.63, "close": 2950.05, "volume": 0.9474, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 2946.63, "high": 2946.63, "low": 2926.66, "close": 2931.0, "volume": 1.787, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 2935.65, "high": 2938.59, "low": 2928.76, "close": 2933.03, "volume": 0.7592, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 2934.37, "high": 2938.06, "low": 2931.08, "close": 2934.07, "volume": 2.7432, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 2931.14, "high": 2940.56, "low": 2928.75, "close": 2938.28, "volume": 2.9366, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 2937.36, "high": 2954.75, "low": 2935.62, "close": 2953.62, "volume": 2.8822, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 2952.4, "high": 2953.62, "low": 2939.45, "close": 2953.1, "volume": 0.8067, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 2949.63, "high": 2975.25, "low": 2942.21, "close": 2965.01, "volume": 15.932, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 2971.08, "high": 2984.61, "low": 2954.11, "close": 2980.5, "volume": 26.0138, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 2985.61, "high": 3017.63, "low": 2978.74, "close": 3015.97, "volume": 43.8186, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 3011.34, "high": 3046.24, "low": 3003.81, "close": 3046.15, "volume": 32.5745, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 3046.24, "high": 3055.26, "low": 3041.76, "close": 3041.95, "volume": 5.3156, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 3039.29, "high": 3045.26, "low": 3036.05, "close": 3038.06, "volume": 2.0721, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 3039.05, "high": 3047.37, "low": 3032.76, "close": 3032.76, "volume": 9.2959, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 3038.95, "high": 3038.98, "low": 3010.05, "close": 3021.0, "volume": 2.1847, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 3018.86, "high": 3022.7, "low": 3012.72, "close": 3018.08, "volume": 0.514, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 3013.22, "high": 3018.46, "low": 2960.0, "close": 2977.45, "volume": 25.6111, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 2977.45, "high": 2985.58, "low": 2962.67, "close": 2962.67, "volume": 10.1809, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 2974.97, "high": 2974.97, "low": 2962.05, "close": 2966.05, "volume": 1.381, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 2960.01, "high": 2966.82, "low": 2916.0, "close": 2933.44, "volume": 20.8056, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 2932.11, "high": 2937.02, "low": 2926.0, "close": 2934.74, "volume": 0.9589, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 2926.0, "high": 2964.34, "low": 2923.0, "close": 2927.67, "volume": 8.9659, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 2922.62, "high": 2953.81, "low": 2922.62, "close": 2940.26, "volume": 13.6387, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 2935.75, "high": 2948.34, "low": 2925.04, "close": 2940.73, "volume": 1.5705, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 2942.37, "high": 2942.37, "low": 2928.6, "close": 2941.31, "volume": 0.411, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 2936.45, "high": 2952.22, "low": 2917.57, "close": 2917.57, "volume": 17.9412, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 2922.33, "high": 2941.7, "low": 2921.93, "close": 2938.81, "volume": 0.496, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 2933.84, "high": 2939.94, "low": 2925.14, "close": 2930.81, "volume": 4.1221, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 2932.27, "high": 2939.99, "low": 2924.99, "close": 2935.23, "volume": 15.8793, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 2933.73, "high": 2943.3, "low": 2932.72, "close": 2940.15, "volume": 22.8327, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 2943.14, "high": 2945.82, "low": 2934.88, "close": 2939.5, "volume": 7.649, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 2938.2, "high": 2942.8, "low": 2930.2, "close": 2936.89, "volume": 2.4509, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 2940.81, "high": 2940.81, "low": 2927.56, "close": 2938.82, "volume": 0.2419, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 2935.35, "high": 2941.08, "low": 2924.28, "close": 2929.32, "volume": 4.2158, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 2926.67, "high": 2954.13, "low": 2922.09, "close": 2954.13, "volume": 4.4958, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 2952.5, "high": 2957.3, "low": 2947.17, "close": 2948.73, "volume": 7.3235, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 2948.21, "high": 2950.9, "low": 2938.02, "close": 2943.3, "volume": 2.3536, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 2947.86, "high": 2953.05, "low": 2946.32, "close": 2948.53, "volume": 1.6636, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 2947.71, "high": 2954.59, "low": 2944.16, "close": 2952.02, "volume": 0.1136, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 2955.43, "high": 3001.03, "low": 2955.43, "close": 2984.07, "volume": 3.378, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 2977.88, "high": 2988.08, "low": 2976.05, "close": 2987.76, "volume": 0.2658, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 2988.59, "high": 2988.61, "low": 2974.1, "close": 2978.05, "volume": 7.1605, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 2978.48, "high": 2984.57, "low": 2977.07, "close": 2977.11, "volume": 0.3335, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 2982.89, "high": 2983.24, "low": 2977.42, "close": 2977.42, "volume": 0.2786, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 2983.0, "high": 2991.45, "low": 2983.0, "close": 2989.22, "volume": 1.4056, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 2989.13, "high": 3007.2, "low": 2962.76, "close": 3003.33, "volume": 22.3088, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 3006.97, "high": 3006.97, "low": 2969.82, "close": 2997.68, "volume": 10.4785, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 2987.97, "high": 2995.77, "low": 2977.0, "close": 2979.72, "volume": 0.585, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 2987.45, "high": 2989.33, "low": 2969.54, "close": 2975.07, "volume": 4.7864, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 2976.93, "high": 2981.63, "low": 2959.67, "close": 2972.29, "volume": 1.6821, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 2972.37, "high": 2974.55, "low": 2948.5, "close": 2973.97, "volume": 2.1788, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 2970.32, "high": 2974.28, "low": 2957.3, "close": 2957.3, "volume": 2.9714, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 2957.21, "high": 2969.35, "low": 2951.79, "close": 2967.84, "volume": 37.3925, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 2969.58, "high": 2971.48, "low": 2965.09, "close": 2965.09, "volume": 1.856, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 2972.41, "high": 2974.59, "low": 2969.84, "close": 2974.59, "volume": 1.4791, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 2974.0, "high": 2974.0, "low": 2963.01, "close": 2967.23, "volume": 3.5702, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 2969.9, "high": 2983.72, "low": 2969.9, "close": 2979.51, "volume": 5.3598, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 2980.5, "high": 2983.65, "low": 2976.0, "close": 2979.94, "volume": 7.2014, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 2982.18, "high": 2982.92, "low": 2968.75, "close": 2970.05, "volume": 3.5609, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 2976.85, "high": 2976.85, "low": 2969.82, "close": 2975.87, "volume": 3.8525, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 2971.47, "high": 2979.35, "low": 2969.55, "close": 2979.35, "volume": 0.3874, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 2975.25, "high": 2979.2, "low": 2975.25, "close": 2979.2, "volume": 0.4432, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 2976.02, "high": 2978.71, "low": 2973.81, "close": 2974.8, "volume": 3.2333, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 2978.73, "high": 2979.6, "low": 2965.05, "close": 2967.27, "volume": 2.8994, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 2976.37, "high": 2979.23, "low": 2968.72, "close": 2979.23, "volume": 0.0485, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 2979.21, "high": 2981.6, "low": 2973.83, "close": 2980.9, "volume": 2.5797, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 2982.52, "high": 3000.72, "low": 2979.02, "close": 3000.62, "volume": 7.9519, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 3001.42, "high": 3001.84, "low": 2984.0, "close": 2984.0, "volume": 7.3661, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 2991.56, "high": 3002.59, "low": 2988.74, "close": 2990.2, "volume": 0.3649, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 3001.05, "high": 3023.31, "low": 2982.53, "close": 2990.09, "volume": 2.9366, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 2990.05, "high": 2994.02, "low": 2966.26, "close": 2986.44, "volume": 13.5657, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 2984.56, "high": 2996.64, "low": 2960.12, "close": 2970.67, "volume": 0.93, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 2973.28, "high": 2982.2, "low": 2965.17, "close": 2973.08, "volume": 0.4132, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 2976.04, "high": 2984.53, "low": 2972.96, "close": 2972.96, "volume": 1.4324, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 2975.75, "high": 2981.39, "low": 2966.49, "close": 2966.49, "volume": 8.9721, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 2973.15, "high": 2977.32, "low": 2959.61, "close": 2977.32, "volume": 39.2175, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 2976.51, "high": 2984.69, "low": 2968.6, "close": 2975.46, "volume": 18.5762, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 2976.1, "high": 2984.02, "low": 2975.0, "close": 2975.0, "volume": 5.6328, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 2976.44, "high": 2976.44, "low": 2970.35, "close": 2972.18, "volume": 0.2801, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 2973.54, "high": 2981.59, "low": 2971.0, "close": 2981.59, "volume": 12.3221, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 2977.85, "high": 2986.61, "low": 2976.56, "close": 2986.22, "volume": 10.79, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 2984.48, "high": 2986.51, "low": 2977.98, "close": 2977.98, "volume": 4.1293, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 2982.0, "high": 2986.0, "low": 2980.17, "close": 2980.17, "volume": 2.7005, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 2980.99, "high": 2982.15, "low": 2973.11, "close": 2973.11, "volume": 1.2785, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 2973.22, "high": 2983.14, "low": 2973.14, "close": 2983.14, "volume": 2.3951, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 2980.27, "high": 2981.05, "low": 2974.64, "close": 2975.07, "volume": 0.2691, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 2977.6, "high": 2983.12, "low": 2975.76, "close": 2975.76, "volume": 3.0241, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 2978.84, "high": 2981.81, "low": 2975.74, "close": 2979.29, "volume": 4.1627, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 2982.76, "high": 2986.51, "low": 2979.25, "close": 2979.37, "volume": 9.551, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 2983.57, "high": 2984.72, "low": 2979.37, "close": 2984.06, "volume": 5.3925, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 2984.07, "high": 2989.62, "low": 2979.81, "close": 2983.67, "volume": 1.2481, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 2990.08, "high": 2990.08, "low": 2982.42, "close": 2986.53, "volume": 4.5335, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 2983.43, "high": 2989.38, "low": 2979.34, "close": 2983.06, "volume": 1.1372, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 2981.85, "high": 2986.04, "low": 2974.08, "close": 2986.0, "volume": 2.4609, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 2979.97, "high": 2991.07, "low": 2979.13, "close": 2986.52, "volume": 1.7577, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 2989.22, "high": 2990.28, "low": 2977.49, "close": 2982.04, "volume": 0.152, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 2984.78, "high": 3004.77, "low": 2982.34, "close": 2987.84, "volume": 2.7485, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 2992.48, "high": 2992.48, "low": 2984.62, "close": 2990.28, "volume": 4.6063, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 2989.58, "high": 2996.9, "low": 2985.98, "close": 2994.08, "volume": 5.2541, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 2995.56, "high": 2995.56, "low": 2985.92, "close": 2989.62, "volume": 3.9894, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 2989.89, "high": 2993.45, "low": 2986.32, "close": 2990.05, "volume": 0.5347, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 2991.4, "high": 2999.62, "low": 2987.23, "close": 2996.4, "volume": 2.8467, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 3001.12, "high": 3008.97, "low": 2991.45, "close": 3003.78, "volume": 3.6709, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 3003.66, "high": 3008.81, "low": 2996.76, "close": 3006.9, "volume": 11.8478, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 3004.46, "high": 3006.37, "low": 2998.72, "close": 3003.59, "volume": 3.9409, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 3005.42, "high": 3005.42, "low": 2990.43, "close": 2999.3, "volume": 3.6099, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 3004.23, "high": 3031.01, "low": 3002.3, "close": 3020.12, "volume": 10.4672, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 3019.35, "high": 3023.32, "low": 3011.67, "close": 3011.67, "volume": 6.597, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 3013.26, "high": 3017.35, "low": 3009.69, "close": 3017.35, "volume": 1.1146, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 3016.87, "high": 3037.51, "low": 3013.56, "close": 3029.0, "volume": 7.2988, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 3030.16, "high": 3031.51, "low": 3016.1, "close": 3019.08, "volume": 2.1219, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 3017.78, "high": 3030.58, "low": 3016.53, "close": 3028.99, "volume": 3.5638, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 3033.84, "high": 3051.1, "low": 3033.0, "close": 3045.78, "volume": 9.9659, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 3048.46, "high": 3067.23, "low": 3048.46, "close": 3061.32, "volume": 20.2494, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 3052.8, "high": 3055.31, "low": 3040.46, "close": 3047.13, "volume": 1.5289, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 3048.16, "high": 3056.42, "low": 3044.0, "close": 3056.42, "volume": 1.4825, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 3049.33, "high": 3059.29, "low": 3048.86, "close": 3054.09, "volume": 1.8291, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 3052.4, "high": 3104.98, "low": 3021.36, "close": 3090.56, "volume": 22.56, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 3088.53, "high": 3097.65, "low": 3056.2, "close": 3088.89, "volume": 6.5884, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 3087.83, "high": 3143.86, "low": 3076.79, "close": 3132.75, "volume": 30.3662, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 3133.98, "high": 3148.41, "low": 3108.92, "close": 3120.0, "volume": 7.1179, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 3123.09, "high": 3131.77, "low": 3098.43, "close": 3105.83, "volume": 3.4787, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 3109.4, "high": 3127.65, "low": 3105.17, "close": 3122.31, "volume": 12.146, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 3127.21, "high": 3127.77, "low": 3116.23, "close": 3118.93, "volume": 2.6982, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 3117.7, "high": 3132.43, "low": 3116.55, "close": 3131.24, "volume": 2.9869, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 3130.26, "high": 3143.17, "low": 3127.04, "close": 3135.56, "volume": 15.1378, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 3127.33, "high": 3139.64, "low": 3123.09, "close": 3123.09, "volume": 2.0363, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 3126.54, "high": 3135.61, "low": 3121.55, "close": 3131.75, "volume": 5.9842, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 3131.76, "high": 3131.76, "low": 3123.78, "close": 3131.36, "volume": 1.3249, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 3128.83, "high": 3133.25, "low": 3115.63, "close": 3127.93, "volume": 3.8975, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 3129.54, "high": 3129.54, "low": 3120.62, "close": 3128.37, "volume": 9.1858, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 3126.09, "high": 3131.26, "low": 3115.0, "close": 3117.24, "volume": 2.5874, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 3118.27, "high": 3119.81, "low": 3104.53, "close": 3110.85, "volume": 10.574, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 3110.82, "high": 3118.71, "low": 3099.24, "close": 3099.24, "volume": 13.9099, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 3098.75, "high": 3109.74, "low": 3078.88, "close": 3093.93, "volume": 19.2716, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 3095.37, "high": 3103.87, "low": 3090.0, "close": 3093.26, "volume": 0.4443, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 3099.19, "high": 3105.45, "low": 3097.24, "close": 3099.79, "volume": 0.0936, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 3100.96, "high": 3105.03, "low": 3100.96, "close": 3105.03, "volume": 0.0409, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 3099.27, "high": 3100.99, "low": 3097.81, "close": 3100.99, "volume": 0.093, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 3099.51, "high": 3110.13, "low": 3094.88, "close": 3102.02, "volume": 0.1818, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 3108.61, "high": 3110.04, "low": 3103.64, "close": 3108.12, "volume": 0.0152, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 3109.17, "high": 3113.02, "low": 3104.34, "close": 3106.06, "volume": 1.1763, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 3104.67, "high": 3110.0, "low": 3102.36, "close": 3104.56, "volume": 3.7391, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 3097.94, "high": 3111.84, "low": 3097.94, "close": 3107.98, "volume": 3.8323, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 3106.83, "high": 3112.55, "low": 3104.89, "close": 3110.0, "volume": 7.1555, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 3110.53, "high": 3119.3, "low": 3107.65, "close": 3113.22, "volume": 0.8161, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 3116.29, "high": 3117.32, "low": 3107.02, "close": 3112.87, "volume": 5.22, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 3115.46, "high": 3117.21, "low": 3108.11, "close": 3115.67, "volume": 6.1912, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 3116.97, "high": 3127.12, "low": 3113.13, "close": 3124.65, "volume": 5.582, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 3123.09, "high": 3126.43, "low": 3113.11, "close": 3122.14, "volume": 0.866, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 3124.86, "high": 3130.55, "low": 3119.45, "close": 3129.68, "volume": 2.5866, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 3127.7, "high": 3166.91, "low": 3123.87, "close": 3152.05, "volume": 15.7787, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 3160.11, "high": 3160.11, "low": 3147.51, "close": 3153.0, "volume": 22.2601, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 3145.34, "high": 3152.12, "low": 3138.52, "close": 3140.0, "volume": 6.0094, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 3145.01, "high": 3154.78, "low": 3139.79, "close": 3142.67, "volume": 1.2337, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 3149.53, "high": 3159.58, "low": 3143.63, "close": 3145.64, "volume": 3.7763, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 3153.07, "high": 3155.32, "low": 3147.06, "close": 3154.05, "volume": 1.7366, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 3149.44, "high": 3161.38, "low": 3141.91, "close": 3151.71, "volume": 8.4874, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 3142.11, "high": 3151.52, "low": 3138.52, "close": 3144.53, "volume": 8.2595, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 3139.4, "high": 3146.77, "low": 3133.35, "close": 3145.51, "volume": 4.5551, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 3146.57, "high": 3147.13, "low": 3137.51, "close": 3146.23, "volume": 0.0824, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 3146.21, "high": 3147.49, "low": 3145.4, "close": 3145.4, "volume": 0.014, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 3147.46, "high": 3147.46, "low": 3143.0, "close": 3143.05, "volume": 0.0903, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 3142.47, "high": 3147.45, "low": 3141.79, "close": 3146.8, "volume": 0.0328, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 3138.87, "high": 3143.39, "low": 3130.9, "close": 3140.96, "volume": 1.6173, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 3144.05, "high": 3146.63, "low": 3131.04, "close": 3142.39, "volume": 0.7916, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 3139.01, "high": 3144.13, "low": 3121.67, "close": 3129.22, "volume": 2.3542, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 3131.18, "high": 3139.69, "low": 3131.18, "close": 3137.4, "volume": 3.4329, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 3140.0, "high": 3143.93, "low": 3134.39, "close": 3141.86, "volume": 1.3523, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 3138.85, "high": 3139.68, "low": 3122.23, "close": 3127.45, "volume": 4.9453, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 3135.4, "high": 3135.4, "low": 3118.81, "close": 3133.87, "volume": 2.4846, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 3132.33, "high": 3143.29, "low": 3132.33, "close": 3139.26, "volume": 1.1984, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 3144.17, "high": 3154.91, "low": 3138.4, "close": 3146.72, "volume": 2.1589, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 3145.85, "high": 3152.63, "low": 3136.47, "close": 3142.59, "volume": 8.8229, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 3143.0, "high": 3154.48, "low": 3135.01, "close": 3148.3, "volume": 0.967, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 3154.77, "high": 3171.44, "low": 3138.35, "close": 3171.44, "volume": 11.7821, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 3171.33, "high": 3220.15, "low": 3171.33, "close": 3197.22, "volume": 24.2836, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 3202.06, "high": 3204.01, "low": 3184.84, "close": 3194.5, "volume": 15.9474, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 3194.5, "high": 3198.83, "low": 3185.72, "close": 3186.05, "volume": 11.8628, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 3188.22, "high": 3190.42, "low": 3158.41, "close": 3167.78, "volume": 13.2974, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 3166.61, "high": 3171.35, "low": 3149.7, "close": 3149.7, "volume": 11.344, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 3149.03, "high": 3159.54, "low": 3136.49, "close": 3156.51, "volume": 0.883, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 3156.89, "high": 3165.86, "low": 3156.89, "close": 3162.4, "volume": 2.5953, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 3165.73, "high": 3168.33, "low": 3157.6, "close": 3167.2, "volume": 0.0964, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 3169.46, "high": 3172.64, "low": 3155.16, "close": 3168.41, "volume": 0.2417, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 3173.26, "high": 3180.88, "low": 3160.55, "close": 3171.44, "volume": 16.1263, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 3163.89, "high": 3181.73, "low": 3163.89, "close": 3179.93, "volume": 0.162, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 3182.31, "high": 3182.31, "low": 3168.75, "close": 3172.19, "volume": 3.49, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 3174.51, "high": 3179.89, "low": 3146.69, "close": 3160.31, "volume": 15.6815, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 3162.45, "high": 3175.83, "low": 3138.4, "close": 3163.02, "volume": 0.9098, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 3173.4, "high": 3208.6, "low": 3151.65, "close": 3197.99, "volume": 7.3912, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 3199.69, "high": 3199.69, "low": 3170.34, "close": 3187.79, "volume": 6.7056, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 3187.59, "high": 3227.89, "low": 3165.3, "close": 3212.94, "volume": 5.7103, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 3221.27, "high": 3229.11, "low": 3192.0, "close": 3223.54, "volume": 17.5808, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 3226.4, "high": 3227.93, "low": 3210.94, "close": 3225.62, "volume": 45.8165, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 3224.6, "high": 3262.5, "low": 3222.29, "close": 3247.5, "volume": 26.698, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 3246.86, "high": 3247.48, "low": 3231.77, "close": 3235.0, "volume": 6.5555, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 3238.78, "high": 3247.92, "low": 3230.21, "close": 3235.51, "volume": 0.8058, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 3231.04, "high": 3236.52, "low": 3224.57, "close": 3224.57, "volume": 14.5756, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 3231.51, "high": 3236.43, "low": 3204.83, "close": 3210.68, "volume": 12.2852, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 3216.78, "high": 3246.51, "low": 3215.27, "close": 3215.62, "volume": 7.4375, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 3219.23, "high": 3224.42, "low": 3210.68, "close": 3218.61, "volume": 5.7689, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 3220.15, "high": 3231.71, "low": 3214.4, "close": 3225.8, "volume": 2.4511, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 3225.3, "high": 3231.18, "low": 3223.01, "close": 3227.38, "volume": 12.4053, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 3223.01, "high": 3230.99, "low": 3216.46, "close": 3216.97, "volume": 22.7564, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 3219.66, "high": 3249.89, "low": 3218.51, "close": 3249.11, "volume": 14.9014, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 3239.25, "high": 3242.29, "low": 3217.96, "close": 3218.51, "volume": 0.9313, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 3221.55, "high": 3231.29, "low": 3219.82, "close": 3221.7, "volume": 0.0557, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 3221.66, "high": 3226.47, "low": 3216.21, "close": 3225.02, "volume": 0.0592, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 3219.87, "high": 3235.38, "low": 3219.87, "close": 3230.89, "volume": 0.0405, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 3241.35, "high": 3242.18, "low": 3233.12, "close": 3235.94, "volume": 0.7055, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 3236.87, "high": 3244.88, "low": 3236.51, "close": 3240.73, "volume": 2.8489, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 3235.94, "high": 3238.66, "low": 3232.4, "close": 3236.24, "volume": 6.8001, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 3239.64, "high": 3306.58, "low": 3239.64, "close": 3265.2, "volume": 23.3916, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 3270.03, "high": 3302.0, "low": 3265.98, "close": 3274.16, "volume": 1.5108, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 3273.67, "high": 3279.72, "low": 3234.08, "close": 3247.25, "volume": 23.7759, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 3247.41, "high": 3260.65, "low": 3191.42, "close": 3192.13, "volume": 53.9349, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 3192.13, "high": 3229.29, "low": 3181.06, "close": 3214.19, "volume": 5.0664, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 3215.25, "high": 3230.85, "low": 3213.55, "close": 3226.24, "volume": 3.1768, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 3226.52, "high": 3248.74, "low": 3226.52, "close": 3247.95, "volume": 0.9924, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 3245.19, "high": 3298.39, "low": 3235.03, "close": 3280.41, "volume": 27.5604, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 3285.95, "high": 3290.15, "low": 3266.92, "close": 3278.26, "volume": 13.2378, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 3270.45, "high": 3299.99, "low": 3270.45, "close": 3293.33, "volume": 0.7203, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 3284.85, "high": 3299.8, "low": 3258.62, "close": 3266.66, "volume": 10.8376, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 3257.15, "high": 3271.83, "low": 3241.15, "close": 3243.37, "volume": 10.8971, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 3245.47, "high": 3267.03, "low": 3245.47, "close": 3265.61, "volume": 1.6996, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 3266.78, "high": 3279.31, "low": 3258.11, "close": 3258.11, "volume": 6.4898, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 3266.92, "high": 3267.17, "low": 3249.43, "close": 3249.43, "volume": 1.9067, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 3254.38, "high": 3262.11, "low": 3246.94, "close": 3249.78, "volume": 0.6292, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 3251.66, "high": 3257.75, "low": 3246.05, "close": 3250.77, "volume": 2.3317, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 3256.93, "high": 3261.73, "low": 3255.37, "close": 3255.37, "volume": 0.1893, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 3255.75, "high": 3262.68, "low": 3252.75, "close": 3253.62, "volume": 1.5916, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 3255.15, "high": 3255.15, "low": 3200.41, "close": 3200.41, "volume": 8.2497, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 3198.62, "high": 3218.47, "low": 3198.62, "close": 3217.84, "volume": 8.0775, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 3224.25, "high": 3228.15, "low": 3216.93, "close": 3228.15, "volume": 0.1913, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 3223.66, "high": 3227.01, "low": 3215.71, "close": 3217.16, "volume": 0.8029, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 3218.46, "high": 3226.36, "low": 3207.17, "close": 3214.15, "volume": 0.1315, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 3212.91, "high": 3212.91, "low": 3173.85, "close": 3194.18, "volume": 15.7972, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 3184.76, "high": 3184.76, "low": 3148.95, "close": 3168.89, "volume": 19.7069, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 3172.07, "high": 3174.78, "low": 3155.01, "close": 3160.97, "volume": 2.1061, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 3160.63, "high": 3172.41, "low": 3149.88, "close": 3158.35, "volume": 0.5357, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 3156.63, "high": 3168.24, "low": 3137.69, "close": 3137.69, "volume": 1.0906, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 3151.35, "high": 3159.38, "low": 3129.63, "close": 3150.22, "volume": 17.7934, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 3153.95, "high": 3153.95, "low": 3129.38, "close": 3150.44, "volume": 1.5519, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 3143.88, "high": 3154.1, "low": 3140.66, "close": 3147.04, "volume": 0.2875, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 3151.98, "high": 3167.06, "low": 3145.33, "close": 3159.89, "volume": 15.1002, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 3159.43, "high": 3175.72, "low": 3148.0, "close": 3167.36, "volume": 21.5324, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 3164.21, "high": 3178.29, "low": 3149.43, "close": 3178.29, "volume": 1.7501, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 3175.96, "high": 3181.32, "low": 3163.82, "close": 3181.32, "volume": 1.3246, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 3174.19, "high": 3185.8, "low": 3150.19, "close": 3160.83, "volume": 1.87, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 3167.29, "high": 3168.87, "low": 3135.76, "close": 3140.64, "volume": 0.6543, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 3146.95, "high": 3161.02, "low": 3139.45, "close": 3152.96, "volume": 0.9416, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 3156.38, "high": 3162.18, "low": 3142.13, "close": 3142.35, "volume": 2.1145, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 3145.95, "high": 3145.95, "low": 3104.81, "close": 3105.08, "volume": 4.0728, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 3114.48, "high": 3131.09, "low": 3090.25, "close": 3131.09, "volume": 2.6643, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 3133.09, "high": 3133.22, "low": 3125.27, "close": 3125.27, "volume": 0.0087, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 3118.88, "high": 3128.1, "low": 3109.88, "close": 3117.84, "volume": 0.0829, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 3103.33, "high": 3127.73, "low": 3100.79, "close": 3127.73, "volume": 0.1614, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 3125.81, "high": 3125.81, "low": 3113.21, "close": 3113.21, "volume": 0.0286, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 3127.05, "high": 3127.05, "low": 3090.0, "close": 3096.77, "volume": 0.2925, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 3100.92, "high": 3100.92, "low": 3091.09, "close": 3091.6, "volume": 3.0646, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 3095.31, "high": 3095.33, "low": 3058.36, "close": 3074.26, "volume": 48.2091, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 3076.13, "high": 3108.05, "low": 3067.54, "close": 3092.94, "volume": 2.3032, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 3105.71, "high": 3121.43, "low": 3094.27, "close": 3121.43, "volume": 1.3397, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 3123.5, "high": 3137.53, "low": 3113.36, "close": 3134.78, "volume": 0.6627, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 3136.09, "high": 3136.09, "low": 3115.26, "close": 3125.61, "volume": 11.8848, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 3121.76, "high": 3137.6, "low": 3110.35, "close": 3121.6, "volume": 4.4112, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 3108.0, "high": 3108.0, "low": 3093.13, "close": 3103.41, "volume": 0.2031, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 3115.3, "high": 3122.86, "low": 3101.92, "close": 3120.06, "volume": 1.6097, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 3122.42, "high": 3127.73, "low": 3109.7, "close": 3120.75, "volume": 0.4802, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 3124.91, "high": 3124.91, "low": 3110.92, "close": 3113.02, "volume": 0.1004, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 3109.53, "high": 3117.75, "low": 3103.37, "close": 3117.75, "volume": 1.8479, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 3117.47, "high": 3146.55, "low": 3085.06, "close": 3085.06, "volume": 10.4299, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 3112.88, "high": 3127.38, "low": 3110.9, "close": 3111.14, "volume": 0.373, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 3118.11, "high": 3123.9, "low": 3105.85, "close": 3117.2, "volume": 0.3388, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 3124.78, "high": 3126.74, "low": 3116.16, "close": 3120.09, "volume": 0.3342, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 3126.18, "high": 3126.18, "low": 3113.46, "close": 3124.65, "volume": 0.2471, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 3125.27, "high": 3125.31, "low": 3122.59, "close": 3122.75, "volume": 0.3106, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 3126.37, "high": 3126.86, "low": 3114.51, "close": 3114.51, "volume": 0.0532, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 3114.41, "high": 3120.71, "low": 3071.58, "close": 3071.58, "volume": 3.4018, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 3086.53, "high": 3102.22, "low": 3086.53, "close": 3102.22, "volume": 0.0806, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 3098.43, "high": 3100.15, "low": 3095.06, "close": 3097.01, "volume": 0.031, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 3099.72, "high": 3106.52, "low": 3095.97, "close": 3102.16, "volume": 0.251, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 3092.26, "high": 3096.08, "low": 3085.0, "close": 3092.98, "volume": 1.2758, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 3087.0, "high": 3106.41, "low": 3085.3, "close": 3102.8, "volume": 0.8209, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 3098.0, "high": 3102.28, "low": 3061.21, "close": 3080.2, "volume": 12.615, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 3068.81, "high": 3143.91, "low": 3064.03, "close": 3103.89, "volume": 14.8213, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 3113.16, "high": 3143.46, "low": 3111.64, "close": 3129.92, "volume": 0.7458, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 3138.93, "high": 3139.56, "low": 3104.21, "close": 3124.07, "volume": 0.5416, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 3124.37, "high": 3124.37, "low": 3079.13, "close": 3098.43, "volume": 6.6325, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 3092.28, "high": 3096.35, "low": 3071.58, "close": 3080.37, "volume": 1.2893, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 3084.13, "high": 3100.74, "low": 3074.0, "close": 3081.33, "volume": 3.4291, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 3073.0, "high": 3098.37, "low": 3070.0, "close": 3083.05, "volume": 2.4478, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 3090.35, "high": 3093.59, "low": 3074.03, "close": 3085.8, "volume": 2.3624, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 3088.97, "high": 3097.32, "low": 3085.15, "close": 3086.92, "volume": 3.1042, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 3092.56, "high": 3096.77, "low": 3083.47, "close": 3087.83, "volume": 1.5893, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 3092.15, "high": 3092.15, "low": 3082.03, "close": 3090.0, "volume": 0.3802, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 3094.36, "high": 3094.36, "low": 3082.7, "close": 3086.28, "volume": 1.1539, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 3083.19, "high": 3092.93, "low": 3078.79, "close": 3092.93, "volume": 9.1726, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 3089.66, "high": 3089.66, "low": 3082.99, "close": 3084.52, "volume": 0.4602, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 3084.08, "high": 3088.27, "low": 3082.38, "close": 3088.27, "volume": 0.8855, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 3087.99, "high": 3091.0, "low": 3083.46, "close": 3091.0, "volume": 0.1513, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 3089.21, "high": 3097.55, "low": 3089.21, "close": 3091.61, "volume": 0.0498, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 3093.77, "high": 3093.77, "low": 3088.48, "close": 3091.11, "volume": 1.1479, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 3093.6, "high": 3100.63, "low": 3089.95, "close": 3099.77, "volume": 0.9411, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 3098.74, "high": 3101.33, "low": 3092.42, "close": 3101.33, "volume": 1.4276, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 3101.74, "high": 3101.74, "low": 3099.91, "close": 3099.91, "volume": 0.0817, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 3100.67, "high": 3102.68, "low": 3095.0, "close": 3100.91, "volume": 0.3855, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 3100.7, "high": 3100.72, "low": 3094.61, "close": 3094.61, "volume": 0.3623, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 3096.99, "high": 3097.53, "low": 3091.14, "close": 3091.14, "volume": 0.4823, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 3093.14, "high": 3098.71, "low": 3092.13, "close": 3097.99, "volume": 1.2162, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 3098.72, "high": 3098.72, "low": 3092.08, "close": 3094.81, "volume": 1.9236, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 3098.99, "high": 3102.46, "low": 3096.27, "close": 3096.67, "volume": 2.1279, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 3094.61, "high": 3097.0, "low": 3090.43, "close": 3095.05, "volume": 0.2704, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 3093.78, "high": 3097.91, "low": 3089.87, "close": 3092.46, "volume": 1.7173, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 3094.0, "high": 3095.66, "low": 3089.8, "close": 3090.76, "volume": 3.0868, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 3090.77, "high": 3092.25, "low": 3083.12, "close": 3087.05, "volume": 1.4918, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 3086.84, "high": 3091.51, "low": 3080.1, "close": 3081.56, "volume": 0.3984, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 3086.79, "high": 3092.62, "low": 3084.86, "close": 3087.75, "volume": 0.5565, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 3087.36, "high": 3097.37, "low": 3085.49, "close": 3093.8, "volume": 1.5509, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 3093.98, "high": 3098.16, "low": 3089.72, "close": 3098.16, "volume": 2.452, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 3098.1, "high": 3102.26, "low": 3095.31, "close": 3095.31, "volume": 0.567, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 3095.96, "high": 3099.57, "low": 3092.68, "close": 3098.55, "volume": 0.6322, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 3099.16, "high": 3102.56, "low": 3092.64, "close": 3092.64, "volume": 4.3379, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 3100.38, "high": 3100.98, "low": 3097.22, "close": 3100.98, "volume": 0.2523, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 3102.23, "high": 3102.23, "low": 3092.68, "close": 3094.14, "volume": 4.6369, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 3100.46, "high": 3100.46, "low": 3096.22, "close": 3096.22, "volume": 0.0278, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 3095.71, "high": 3104.58, "low": 3094.92, "close": 3104.58, "volume": 0.2064, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 3106.5, "high": 3107.51, "low": 3102.72, "close": 3107.51, "volume": 0.0601, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 3105.36, "high": 3110.65, "low": 3105.36, "close": 3110.65, "volume": 1.9296, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 3109.72, "high": 3109.72, "low": 3103.24, "close": 3108.71, "volume": 2.0139, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 3108.34, "high": 3117.5, "low": 3106.9, "close": 3116.85, "volume": 0.092, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 3116.09, "high": 3116.09, "low": 3109.64, "close": 3112.61, "volume": 1.1433, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 3111.83, "high": 3127.73, "low": 3111.53, "close": 3127.73, "volume": 2.7559, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 3125.25, "high": 3129.31, "low": 3111.17, "close": 3117.55, "volume": 7.4627, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 3117.55, "high": 3144.83, "low": 3115.52, "close": 3131.29, "volume": 20.1056, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 3131.9, "high": 3138.07, "low": 3120.9, "close": 3125.96, "volume": 9.0085, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 3125.87, "high": 3136.14, "low": 3123.56, "close": 3136.14, "volume": 0.4393, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 3133.48, "high": 3136.94, "low": 3125.82, "close": 3127.81, "volume": 0.1908, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 3124.57, "high": 3128.4, "low": 3104.01, "close": 3111.8, "volume": 15.4936, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 3115.68, "high": 3124.27, "low": 3109.15, "close": 3124.27, "volume": 3.1034, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 3121.78, "high": 3121.78, "low": 3110.42, "close": 3115.28, "volume": 2.1983, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 3105.55, "high": 3124.24, "low": 3092.4, "close": 3124.24, "volume": 23.1588, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 3114.56, "high": 3127.36, "low": 3103.33, "close": 3107.23, "volume": 5.4454, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 3123.47, "high": 3135.63, "low": 3114.3, "close": 3128.96, "volume": 4.4356, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 3130.65, "high": 3165.77, "low": 3121.12, "close": 3163.01, "volume": 2.133, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 3155.67, "high": 3170.2, "low": 3155.67, "close": 3161.44, "volume": 0.4698, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 3158.01, "high": 3165.4, "low": 3146.78, "close": 3164.73, "volume": 1.5279, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 3162.25, "high": 3168.0, "low": 3156.87, "close": 3159.55, "volume": 1.88, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 3159.52, "high": 3170.07, "low": 3154.22, "close": 3154.22, "volume": 4.9897, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 3156.02, "high": 3164.47, "low": 3136.45, "close": 3136.45, "volume": 14.5409, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 3138.08, "high": 3141.27, "low": 3103.33, "close": 3117.71, "volume": 2.8699, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 3118.31, "high": 3122.4, "low": 3115.21, "close": 3120.61, "volume": 1.211, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 3116.88, "high": 3124.86, "low": 3110.97, "close": 3110.97, "volume": 0.2803, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 3114.29, "high": 3114.29, "low": 3114.29, "close": 3114.29, "volume": 0.0022, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 3121.05, "high": 3122.05, "low": 3111.81, "close": 3120.62, "volume": 0.5582, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 3117.42, "high": 3119.83, "low": 3111.29, "close": 3113.3, "volume": 0.2018, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 3109.02, "high": 3115.3, "low": 3070.85, "close": 3095.85, "volume": 17.2933, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 3100.55, "high": 3131.22, "low": 3098.57, "close": 3128.75, "volume": 17.4282, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 3128.2, "high": 3148.5, "low": 3123.69, "close": 3136.65, "volume": 12.7994, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 3135.09, "high": 3140.54, "low": 3085.3, "close": 3110.32, "volume": 10.3268, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 3107.87, "high": 3119.99, "low": 3102.61, "close": 3113.93, "volume": 7.5129, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 3107.28, "high": 3123.25, "low": 3103.55, "close": 3123.25, "volume": 2.8179, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 3122.71, "high": 3127.0, "low": 3099.14, "close": 3099.14, "volume": 28.8489, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 3097.59, "high": 3111.06, "low": 3088.11, "close": 3097.4, "volume": 0.2405, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 3106.74, "high": 3106.74, "low": 3100.0, "close": 3100.0, "volume": 0.1911, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 3100.89, "high": 3104.68, "low": 3088.34, "close": 3098.3, "volume": 0.1369, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 3106.38, "high": 3112.44, "low": 3092.96, "close": 3110.65, "volume": 0.6527, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 3111.47, "high": 3119.12, "low": 3090.3, "close": 3095.53, "volume": 2.8253, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 3096.58, "high": 3113.31, "low": 3096.58, "close": 3103.98, "volume": 0.2294, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 3100.43, "high": 3118.28, "low": 3100.43, "close": 3114.0, "volume": 4.7873, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 3113.06, "high": 3124.44, "low": 3108.35, "close": 3122.94, "volume": 2.2995, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 3125.0, "high": 3147.2, "low": 3125.0, "close": 3132.48, "volume": 14.6343, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 3134.1, "high": 3138.94, "low": 3126.33, "close": 3132.6, "volume": 1.2958, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 3134.9, "high": 3137.86, "low": 3122.5, "close": 3126.15, "volume": 1.6518, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 3125.68, "high": 3137.05, "low": 3125.68, "close": 3129.41, "volume": 0.2944, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 3133.62, "high": 3143.94, "low": 3133.62, "close": 3133.96, "volume": 0.0125, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 3144.21, "high": 3146.48, "low": 3138.64, "close": 3141.32, "volume": 0.1423, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 3141.51, "high": 3141.51, "low": 3133.66, "close": 3141.29, "volume": 0.1946, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 3137.62, "high": 3139.56, "low": 3127.56, "close": 3132.77, "volume": 10.1272, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 3133.57, "high": 3158.35, "low": 3132.0, "close": 3140.45, "volume": 6.9765, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 3136.0, "high": 3167.03, "low": 3136.0, "close": 3152.48, "volume": 9.5744, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 3151.44, "high": 3186.07, "low": 3132.39, "close": 3177.09, "volume": 15.7622, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 3189.94, "high": 3196.97, "low": 3171.29, "close": 3189.91, "volume": 14.8906, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 3171.56, "high": 3190.03, "low": 3171.56, "close": 3189.13, "volume": 4.1252, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 3183.65, "high": 3211.62, "low": 3181.14, "close": 3201.39, "volume": 7.0358, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 3201.69, "high": 3215.71, "low": 3193.78, "close": 3213.25, "volume": 7.9902, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 3213.47, "high": 3217.82, "low": 3191.42, "close": 3208.36, "volume": 23.0241, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 3193.77, "high": 3215.36, "low": 3193.77, "close": 3207.1, "volume": 5.1429, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 3215.36, "high": 3361.44, "low": 3214.5, "close": 3322.73, "volume": 84.8236, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 3336.0, "high": 3345.41, "low": 3298.93, "close": 3323.05, "volume": 13.8305, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 3329.42, "high": 3335.0, "low": 3311.21, "close": 3322.28, "volume": 33.7083, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 3327.39, "high": 3346.33, "low": 3318.92, "close": 3331.07, "volume": 15.9305, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 3337.11, "high": 3357.72, "low": 3321.0, "close": 3326.74, "volume": 42.3536, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 3329.39, "high": 3349.11, "low": 3321.06, "close": 3349.11, "volume": 3.7388, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 3351.85, "high": 3361.45, "low": 3332.79, "close": 3342.66, "volume": 2.6719, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 3340.9, "high": 3343.32, "low": 3324.74, "close": 3325.98, "volume": 0.3035, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 3332.35, "high": 3332.71, "low": 3322.99, "close": 3332.71, "volume": 0.6599, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 3334.86, "high": 3343.0, "low": 3327.25, "close": 3340.32, "volume": 0.3209, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 3339.0, "high": 3343.97, "low": 3332.64, "close": 3338.5, "volume": 0.094, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 3330.86, "high": 3336.37, "low": 3328.24, "close": 3328.24, "volume": 6.4587, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 3326.07, "high": 3335.03, "low": 3305.83, "close": 3309.81, "volume": 32.4039, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 3310.94, "high": 3310.94, "low": 3284.68, "close": 3284.68, "volume": 12.7609, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 3292.6, "high": 3300.81, "low": 3283.89, "close": 3288.32, "volume": 0.2953, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 3299.14, "high": 3310.71, "low": 3292.51, "close": 3304.95, "volume": 18.7468, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 3308.46, "high": 3357.19, "low": 3305.18, "close": 3357.19, "volume": 17.079, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 3355.06, "high": 3360.29, "low": 3327.91, "close": 3342.06, "volume": 24.1885, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 3355.85, "high": 3400.0, "low": 3344.31, "close": 3376.9, "volume": 17.9254, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 3375.76, "high": 3380.0, "low": 3341.5, "close": 3356.53, "volume": 4.6171, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 3340.14, "high": 3353.89, "low": 3318.08, "close": 3336.42, "volume": 14.2077, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 3344.68, "high": 3398.2, "low": 3336.02, "close": 3373.56, "volume": 24.8629, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 3372.73, "high": 3383.95, "low": 3361.86, "close": 3383.28, "volume": 0.4753, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 3384.91, "high": 3384.91, "low": 3365.15, "close": 3368.15, "volume": 1.2013, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 3378.1, "high": 3378.1, "low": 3350.07, "close": 3353.93, "volume": 10.1839, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 3363.58, "high": 3369.58, "low": 3350.74, "close": 3360.31, "volume": 10.5355, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 3351.1, "high": 3354.55, "low": 3325.62, "close": 3333.35, "volume": 12.2897, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 3339.52, "high": 3346.08, "low": 3319.25, "close": 3331.02, "volume": 0.5667, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 3329.75, "high": 3335.2, "low": 3306.59, "close": 3311.45, "volume": 10.2039, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 3317.71, "high": 3328.0, "low": 3277.13, "close": 3282.69, "volume": 26.9883, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 3290.87, "high": 3307.79, "low": 3287.56, "close": 3303.61, "volume": 0.7366, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 3307.79, "high": 3313.32, "low": 3297.95, "close": 3312.48, "volume": 0.991, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 3315.16, "high": 3326.39, "low": 3308.43, "close": 3321.19, "volume": 0.3409, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 3317.39, "high": 3333.35, "low": 3316.24, "close": 3328.0, "volume": 31.6136, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 3328.0, "high": 3336.39, "low": 3319.58, "close": 3336.39, "volume": 6.438, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 3338.4, "high": 3372.07, "low": 3330.76, "close": 3372.07, "volume": 5.258, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 3365.38, "high": 3379.05, "low": 3364.59, "close": 3366.56, "volume": 11.2075, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 3368.28, "high": 3368.28, "low": 3345.5, "close": 3347.1, "volume": 12.0794, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 3352.0, "high": 3360.26, "low": 3345.2, "close": 3353.82, "volume": 1.785, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 3369.86, "high": 3382.36, "low": 3354.46, "close": 3366.5, "volume": 0.3255, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 3375.21, "high": 3382.37, "low": 3324.16, "close": 3334.07, "volume": 12.9119, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 3353.63, "high": 3360.51, "low": 3287.5, "close": 3323.8, "volume": 11.9037, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 3331.48, "high": 3334.39, "low": 3313.16, "close": 3321.7, "volume": 0.137, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 3334.48, "high": 3336.12, "low": 3302.41, "close": 3302.41, "volume": 34.1339, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 3309.38, "high": 3312.84, "low": 3277.27, "close": 3292.64, "volume": 2.2134, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 3288.46, "high": 3300.19, "low": 3279.74, "close": 3288.87, "volume": 18.649, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 3298.62, "high": 3310.42, "low": 3276.35, "close": 3282.7, "volume": 29.0047, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 3292.1, "high": 3305.62, "low": 3287.2, "close": 3304.06, "volume": 0.7328, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 3303.09, "high": 3318.3, "low": 3289.68, "close": 3312.73, "volume": 0.3784, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 3311.94, "high": 3320.34, "low": 3306.04, "close": 3316.53, "volume": 0.4216, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 3316.58, "high": 3327.08, "low": 3313.55, "close": 3321.36, "volume": 0.6147, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 3319.86, "high": 3323.63, "low": 3308.75, "close": 3323.21, "volume": 3.6234, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 3318.72, "high": 3318.72, "low": 3289.95, "close": 3303.94, "volume": 15.4117, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 3308.55, "high": 3311.55, "low": 3297.15, "close": 3300.03, "volume": 5.5719, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 3299.35, "high": 3305.02, "low": 3280.5, "close": 3284.74, "volume": 1.0193, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 3294.94, "high": 3312.96, "low": 3283.78, "close": 3307.36, "volume": 0.908, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 3310.83, "high": 3316.0, "low": 3305.98, "close": 3314.0, "volume": 3.9892, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 3314.0, "high": 3317.52, "low": 3300.95, "close": 3303.86, "volume": 8.2039, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 3314.42, "high": 3318.15, "low": 3312.33, "close": 3317.48, "volume": 0.0314, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 3316.23, "high": 3316.23, "low": 3310.25, "close": 3313.97, "volume": 2.0064, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 3308.35, "high": 3308.35, "low": 3301.12, "close": 3303.27, "volume": 0.1844, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 3307.39, "high": 3307.39, "low": 3300.12, "close": 3302.5, "volume": 0.0696, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 3302.65, "high": 3318.6, "low": 3301.99, "close": 3303.13, "volume": 0.3902, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 3310.25, "high": 3311.12, "low": 3303.79, "close": 3309.73, "volume": 0.5499, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 3311.12, "high": 3318.77, "low": 3292.89, "close": 3292.89, "volume": 16.037, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 3294.84, "high": 3317.08, "low": 3250.1, "close": 3258.61, "volume": 2.6691, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 3268.06, "high": 3289.12, "low": 3267.11, "close": 3287.23, "volume": 1.2805, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 3280.59, "high": 3282.96, "low": 3270.0, "close": 3282.09, "volume": 4.0172, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 3277.47, "high": 3290.2, "low": 3272.51, "close": 3273.6, "volume": 0.3329, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 3280.16, "high": 3283.56, "low": 3271.02, "close": 3276.08, "volume": 3.7466, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 3278.72, "high": 3294.34, "low": 3270.79, "close": 3291.42, "volume": 12.3989, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 3292.92, "high": 3299.31, "low": 3289.85, "close": 3295.31, "volume": 17.4612, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 3294.74, "high": 3297.18, "low": 3283.15, "close": 3292.67, "volume": 41.4955, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 3295.24, "high": 3299.96, "low": 3292.64, "close": 3297.24, "volume": 18.4518, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 3293.38, "high": 3295.41, "low": 3289.86, "close": 3292.77, "volume": 5.6379, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 3292.47, "high": 3294.93, "low": 3288.57, "close": 3290.27, "volume": 12.0119, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 3291.46, "high": 3291.84, "low": 3284.0, "close": 3291.84, "volume": 12.4943, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 3290.38, "high": 3291.84, "low": 3288.97, "close": 3290.64, "volume": 3.2611, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 3289.06, "high": 3291.51, "low": 3286.17, "close": 3291.51, "volume": 5.7463, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 3292.53, "high": 3293.84, "low": 3289.8, "close": 3290.88, "volume": 5.5106, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 3291.05, "high": 3291.74, "low": 3287.64, "close": 3291.74, "volume": 3.9661, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 3288.29, "high": 3292.05, "low": 3288.29, "close": 3290.8, "volume": 3.159, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 3289.37, "high": 3296.18, "low": 3289.37, "close": 3295.85, "volume": 6.0108, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 3296.49, "high": 3303.38, "low": 3294.85, "close": 3301.13, "volume": 10.201, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 3298.5, "high": 3300.26, "low": 3296.17, "close": 3296.25, "volume": 7.6811, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 3295.99, "high": 3305.48, "low": 3292.83, "close": 3302.81, "volume": 6.9376, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 3301.71, "high": 3306.37, "low": 3300.92, "close": 3302.5, "volume": 5.289, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 3299.75, "high": 3304.26, "low": 3299.45, "close": 3304.03, "volume": 7.5377, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 3301.96, "high": 3311.08, "low": 3301.87, "close": 3311.08, "volume": 19.0834, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 3310.58, "high": 3332.77, "low": 3310.58, "close": 3329.36, "volume": 50.3217, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 3328.4, "high": 3329.94, "low": 3312.99, "close": 3318.15, "volume": 73.3389, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 3318.34, "high": 3327.3, "low": 3318.3, "close": 3319.11, "volume": 9.8067, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 3318.9, "high": 3321.01, "low": 3313.89, "close": 3319.39, "volume": 12.4376, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 3317.48, "high": 3321.23, "low": 3315.0, "close": 3315.68, "volume": 4.4235, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 3317.15, "high": 3319.46, "low": 3315.52, "close": 3317.83, "volume": 1.681, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 3317.3, "high": 3317.3, "low": 3308.75, "close": 3311.67, "volume": 1.7342, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 3312.56, "high": 3312.56, "low": 3298.05, "close": 3303.41, "volume": 22.0256, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 3305.62, "high": 3310.64, "low": 3304.73, "close": 3310.64, "volume": 6.4636, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 3307.86, "high": 3314.41, "low": 3303.89, "close": 3306.12, "volume": 1.095, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 3304.18, "high": 3306.68, "low": 3295.86, "close": 3296.96, "volume": 11.9719, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 3301.58, "high": 3305.21, "low": 3298.42, "close": 3303.08, "volume": 29.6805, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 3304.79, "high": 3317.52, "low": 3304.79, "close": 3315.02, "volume": 3.3957, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 3315.02, "high": 3317.44, "low": 3312.07, "close": 3312.07, "volume": 0.3467, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 3312.01, "high": 3316.27, "low": 3311.08, "close": 3316.27, "volume": 3.2278, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 3316.49, "high": 3317.69, "low": 3312.65, "close": 3317.14, "volume": 1.2517, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 3315.4, "high": 3315.4, "low": 3306.76, "close": 3309.21, "volume": 2.9217, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 3306.0, "high": 3313.8, "low": 3303.88, "close": 3313.78, "volume": 1.8488, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 3315.62, "high": 3324.78, "low": 3314.31, "close": 3324.78, "volume": 31.3824, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 3323.25, "high": 3323.71, "low": 3319.16, "close": 3323.71, "volume": 41.8288, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 3319.22, "high": 3322.76, "low": 3314.2, "close": 3322.76, "volume": 2.2064, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 3322.85, "high": 3325.92, "low": 3318.55, "close": 3323.08, "volume": 8.8165, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 3321.8, "high": 3329.88, "low": 3314.67, "close": 3326.12, "volume": 14.3731, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 3324.71, "high": 3347.56, "low": 3322.53, "close": 3324.65, "volume": 66.7832, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 3323.86, "high": 3333.89, "low": 3322.29, "close": 3333.89, "volume": 7.5925, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 3332.49, "high": 3338.21, "low": 3330.88, "close": 3335.3, "volume": 4.4509, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 3333.97, "high": 3347.01, "low": 3333.53, "close": 3345.37, "volume": 24.6203, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 3345.93, "high": 3368.72, "low": 3337.27, "close": 3362.26, "volume": 59.2397, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 3363.62, "high": 3365.6, "low": 3346.11, "close": 3346.51, "volume": 24.5917, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 3345.59, "high": 3352.47, "low": 3339.54, "close": 3342.47, "volume": 19.0277, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 3340.71, "high": 3343.92, "low": 3338.61, "close": 3341.65, "volume": 3.2201, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 3341.67, "high": 3362.61, "low": 3341.48, "close": 3350.26, "volume": 16.0789, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 3349.78, "high": 3349.78, "low": 3279.42, "close": 3284.14, "volume": 174.3106, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 3284.42, "high": 3284.42, "low": 3180.44, "close": 3214.71, "volume": 211.4696, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 3210.78, "high": 3221.93, "low": 3196.99, "close": 3205.44, "volume": 26.3067, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 3203.54, "high": 3216.01, "low": 3195.37, "close": 3204.23, "volume": 11.3358, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 3206.56, "high": 3214.66, "low": 3201.5, "close": 3209.8, "volume": 10.5696, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 3209.8, "high": 3217.67, "low": 3206.89, "close": 3212.91, "volume": 26.039, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 3214.19, "high": 3215.18, "low": 3197.81, "close": 3203.29, "volume": 41.5002, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 3202.45, "high": 3202.68, "low": 3187.07, "close": 3194.69, "volume": 5.2162, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 3198.5, "high": 3208.96, "low": 3196.67, "close": 3208.96, "volume": 7.4915, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 3204.11, "high": 3221.91, "low": 3197.66, "close": 3215.59, "volume": 30.4795, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 3213.21, "high": 3214.38, "low": 3206.81, "close": 3208.13, "volume": 36.6988, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 3207.64, "high": 3215.77, "low": 3207.64, "close": 3215.2, "volume": 6.7414, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 3214.67, "high": 3229.14, "low": 3214.67, "close": 3224.44, "volume": 34.9272, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 3224.7, "high": 3235.9, "low": 3218.7, "close": 3223.04, "volume": 52.6652, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 3223.49, "high": 3224.1, "low": 3213.12, "close": 3218.19, "volume": 14.1918, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 3215.56, "high": 3218.88, "low": 3206.35, "close": 3212.33, "volume": 24.5271, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 3215.09, "high": 3220.84, "low": 3210.8, "close": 3216.07, "volume": 29.4089, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 3215.36, "high": 3226.51, "low": 3215.36, "close": 3224.35, "volume": 16.1258, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 3220.08, "high": 3223.89, "low": 3215.67, "close": 3218.82, "volume": 19.4507, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 3219.27, "high": 3219.27, "low": 3209.15, "close": 3212.76, "volume": 25.2902, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 3217.92, "high": 3222.46, "low": 3217.0, "close": 3219.59, "volume": 9.1591, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 3221.14, "high": 3229.07, "low": 3213.41, "close": 3216.75, "volume": 22.0343, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 3217.21, "high": 3219.86, "low": 3208.66, "close": 3213.66, "volume": 16.5288, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 3212.19, "high": 3213.71, "low": 3189.77, "close": 3189.77, "volume": 79.0039, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 3194.83, "high": 3196.19, "low": 3165.72, "close": 3189.17, "volume": 106.8777, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 3187.57, "high": 3199.36, "low": 3177.25, "close": 3184.17, "volume": 28.7517, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 3183.2, "high": 3197.81, "low": 3176.44, "close": 3195.9, "volume": 34.4502, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 3191.7, "high": 3199.56, "low": 3180.59, "close": 3193.49, "volume": 35.0889, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 3191.17, "high": 3191.17, "low": 3184.22, "close": 3188.12, "volume": 3.9206, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 3186.68, "high": 3187.76, "low": 3171.47, "close": 3171.47, "volume": 17.956, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 3165.65, "high": 3182.24, "low": 3152.53, "close": 3171.6, "volume": 125.8438, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 3171.94, "high": 3171.94, "low": 3109.97, "close": 3114.47, "volume": 101.6813, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 3116.25, "high": 3134.12, "low": 3113.92, "close": 3128.82, "volume": 8.5672, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 3122.97, "high": 3125.08, "low": 3086.42, "close": 3106.73, "volume": 24.7646, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 3105.86, "high": 3115.77, "low": 3088.28, "close": 3093.34, "volume": 2.4516, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 3094.44, "high": 3105.81, "low": 3094.44, "close": 3101.71, "volume": 3.3585, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 3108.72, "high": 3111.15, "low": 3104.16, "close": 3111.15, "volume": 23.9739, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 3110.58, "high": 3115.57, "low": 3100.54, "close": 3110.9, "volume": 7.994, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 3111.17, "high": 3117.58, "low": 3075.62, "close": 3078.61, "volume": 49.1859, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 3083.1, "high": 3088.98, "low": 3034.98, "close": 3043.68, "volume": 379.3622, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 3045.25, "high": 3047.1, "low": 2995.34, "close": 3027.61, "volume": 118.6493, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 3034.17, "high": 3040.93, "low": 2998.93, "close": 3009.08, "volume": 158.2467, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 3010.64, "high": 3023.03, "low": 2984.78, "close": 3000.6, "volume": 125.915, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 3001.89, "high": 3008.51, "low": 2990.0, "close": 2993.18, "volume": 18.3889, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 2999.17, "high": 3003.63, "low": 2984.09, "close": 2992.78, "volume": 13.1582, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 2993.24, "high": 3005.88, "low": 2985.72, "close": 3005.28, "volume": 95.6342, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 3004.68, "high": 3006.34, "low": 2990.18, "close": 2994.0, "volume": 12.7362, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 2993.55, "high": 2996.86, "low": 2918.67, "close": 2953.67, "volume": 32.2107, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 2946.32, "high": 2951.81, "low": 2936.12, "close": 2940.2, "volume": 13.8553, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 2940.35, "high": 2969.02, "low": 2924.1, "close": 2961.46, "volume": 88.7557, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 2958.08, "high": 2972.42, "low": 2956.68, "close": 2965.16, "volume": 51.9369, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 2967.02, "high": 2976.03, "low": 2958.62, "close": 2961.8, "volume": 13.6728, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 2962.32, "high": 2983.54, "low": 2962.14, "close": 2981.83, "volume": 9.084, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 2982.61, "high": 2984.29, "low": 2978.8, "close": 2980.63, "volume": 4.7541, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 2979.33, "high": 3001.03, "low": 2975.58, "close": 2992.24, "volume": 27.8504, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 2989.94, "high": 2993.55, "low": 2976.46, "close": 2979.72, "volume": 5.4807, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 2979.67, "high": 2986.71, "low": 2966.42, "close": 2969.46, "volume": 27.4377, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 2967.96, "high": 2973.11, "low": 2956.44, "close": 2965.87, "volume": 16.6528, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 2968.08, "high": 2973.62, "low": 2951.58, "close": 2952.37, "volume": 88.2588, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 2955.3, "high": 2967.8, "low": 2953.34, "close": 2965.09, "volume": 23.7784, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 2969.52, "high": 2975.88, "low": 2938.33, "close": 2938.33, "volume": 40.6905, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 2941.29, "high": 2950.78, "low": 2902.03, "close": 2931.19, "volume": 299.115, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 2932.37, "high": 2945.7, "low": 2922.46, "close": 2929.49, "volume": 85.7167, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 2927.44, "high": 2992.9, "low": 2924.11, "close": 2981.44, "volume": 219.9949, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 2981.95, "high": 3025.96, "low": 2980.37, "close": 3003.5, "volume": 227.3805, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 2993.89, "high": 2994.66, "low": 2888.33, "close": 2897.88, "volume": 90.8611, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 2898.25, "high": 2911.61, "low": 2866.78, "close": 2902.28, "volume": 17.8238, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 2900.33, "high": 2933.72, "low": 2887.97, "close": 2926.6, "volume": 4.9187, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 2930.68, "high": 3067.67, "low": 2923.42, "close": 3057.02, "volume": 29.7853, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 3057.02, "high": 3057.02, "low": 3003.36, "close": 3029.2, "volume": 12.9659, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 3024.69, "high": 3047.23, "low": 3024.69, "close": 3027.56, "volume": 6.4054, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 3029.46, "high": 3047.48, "low": 3010.1, "close": 3016.92, "volume": 39.3467, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 3014.18, "high": 3028.13, "low": 2971.03, "close": 2990.59, "volume": 44.5305, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 2990.19, "high": 3017.9, "low": 2983.54, "close": 3002.4, "volume": 7.4279, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 2998.93, "high": 3032.05, "low": 2998.93, "close": 3029.67, "volume": 2.0099, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 3033.13, "high": 3034.74, "low": 3010.18, "close": 3010.18, "volume": 20.8518, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 3023.1, "high": 3036.15, "low": 3000.0, "close": 3020.25, "volume": 14.8629, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 3020.45, "high": 3029.96, "low": 3010.33, "close": 3028.33, "volume": 2.9293, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 3029.58, "high": 3029.58, "low": 3017.98, "close": 3024.28, "volume": 0.7811, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 3025.33, "high": 3028.02, "low": 3011.23, "close": 3022.35, "volume": 18.7885, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 3022.59, "high": 3022.59, "low": 3002.1, "close": 3002.1, "volume": 6.3997, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 3013.67, "high": 3013.67, "low": 2990.88, "close": 2991.39, "volume": 3.3055, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 3015.71, "high": 3015.71, "low": 3011.12, "close": 3011.12, "volume": 0.0387, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 3018.72, "high": 3018.72, "low": 3000.03, "close": 3000.03, "volume": 0.0795, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 3007.62, "high": 3007.62, "low": 2978.6, "close": 2991.55, "volume": 1.1826, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 2984.45, "high": 2997.08, "low": 2977.54, "close": 2987.57, "volume": 4.9714, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 2988.84, "high": 3006.97, "low": 2963.29, "close": 2972.93, "volume": 37.2742, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 2965.58, "high": 2983.19, "low": 2936.86, "close": 2943.28, "volume": 6.4186, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 2947.3, "high": 2967.85, "low": 2907.72, "close": 2945.31, "volume": 32.1993, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 2946.68, "high": 2957.79, "low": 2925.58, "close": 2946.6, "volume": 8.5335, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 2944.75, "high": 2960.53, "low": 2937.21, "close": 2959.43, "volume": 6.4739, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 2961.04, "high": 2969.54, "low": 2939.77, "close": 2939.77, "volume": 3.2769, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 2935.75, "high": 2961.6, "low": 2929.66, "close": 2957.03, "volume": 9.3475, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 2951.39, "high": 2957.17, "low": 2931.24, "close": 2938.51, "volume": 27.0924, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 2940.41, "high": 2951.79, "low": 2935.63, "close": 2948.87, "volume": 47.1336, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 2946.22, "high": 2956.68, "low": 2945.0, "close": 2952.75, "volume": 32.2074, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 2945.26, "high": 2954.19, "low": 2943.7, "close": 2951.05, "volume": 9.6872, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 2953.38, "high": 2957.45, "low": 2946.97, "close": 2954.27, "volume": 13.8509, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 2956.8, "high": 2969.54, "low": 2953.21, "close": 2969.54, "volume": 9.5465, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 2970.91, "high": 2972.3, "low": 2954.43, "close": 2954.43, "volume": 19.51, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 2953.67, "high": 2965.58, "low": 2953.67, "close": 2963.69, "volume": 10.3304, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 2964.55, "high": 2983.6, "low": 2963.8, "close": 2980.25, "volume": 27.4044, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 2977.38, "high": 2977.38, "low": 2967.04, "close": 2968.68, "volume": 6.7563, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 2970.62, "high": 2975.47, "low": 2939.63, "close": 2940.4, "volume": 47.7805, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 2942.42, "high": 2950.93, "low": 2936.43, "close": 2946.29, "volume": 40.387, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 2949.14, "high": 2951.53, "low": 2924.1, "close": 2928.82, "volume": 52.8475, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 2926.87, "high": 2934.56, "low": 2916.94, "close": 2916.94, "volume": 51.4024, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 2921.1, "high": 2934.0, "low": 2918.23, "close": 2931.96, "volume": 28.5827, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 2929.79, "high": 2945.53, "low": 2927.31, "close": 2940.63, "volume": 26.331, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 2940.42, "high": 2940.84, "low": 2928.9, "close": 2937.49, "volume": 13.479, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 2934.93, "high": 2942.91, "low": 2930.38, "close": 2930.38, "volume": 32.4665, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 2929.37, "high": 2939.09, "low": 2892.91, "close": 2916.69, "volume": 70.8233, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 2915.19, "high": 2961.71, "low": 2900.15, "close": 2953.47, "volume": 65.87, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 2956.05, "high": 2979.11, "low": 2941.0, "close": 2967.47, "volume": 55.3361, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 2963.7, "high": 3017.63, "low": 2959.55, "close": 2989.55, "volume": 18.5852, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 2982.32, "high": 3006.57, "low": 2980.22, "close": 2980.22, "volume": 35.6519, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 2986.68, "high": 2986.68, "low": 2947.63, "close": 2960.2, "volume": 57.1213, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 2956.98, "high": 2961.7, "low": 2933.12, "close": 2942.02, "volume": 23.4513, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 2943.94, "high": 2952.88, "low": 2943.1, "close": 2947.75, "volume": 27.155, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 2944.14, "high": 2959.27, "low": 2944.14, "close": 2958.17, "volume": 11.4743, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 2958.23, "high": 2959.18, "low": 2952.51, "close": 2957.74, "volume": 2.2617, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 2958.92, "high": 2958.94, "low": 2950.05, "close": 2952.55, "volume": 15.6848, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 2950.56, "high": 2957.75, "low": 2950.56, "close": 2954.54, "volume": 6.9744, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 2956.82, "high": 2958.94, "low": 2956.82, "close": 2957.94, "volume": 0.282, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 2959.96, "high": 2969.58, "low": 2959.96, "close": 2964.14, "volume": 13.8225, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 2963.24, "high": 2966.88, "low": 2960.35, "close": 2962.29, "volume": 26.1785, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 2963.56, "high": 2966.29, "low": 2957.73, "close": 2958.92, "volume": 19.8405, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 2961.67, "high": 2962.95, "low": 2960.64, "close": 2962.0, "volume": 5.473, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 2962.16, "high": 2962.25, "low": 2955.44, "close": 2958.76, "volume": 10.8125, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 2957.84, "high": 2961.75, "low": 2956.36, "close": 2961.41, "volume": 3.2677, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 2963.32, "high": 2964.93, "low": 2960.14, "close": 2960.14, "volume": 0.0248, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 2961.72, "high": 2961.72, "low": 2959.46, "close": 2960.04, "volume": 0.7534, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 2962.02, "high": 2963.84, "low": 2960.8, "close": 2960.8, "volume": 1.5706, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 2961.02, "high": 2963.58, "low": 2960.41, "close": 2962.13, "volume": 4.0373, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 2962.73, "high": 2963.83, "low": 2950.0, "close": 2950.0, "volume": 2.5348, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 2949.58, "high": 2959.4, "low": 2945.31, "close": 2957.66, "volume": 8.1369, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 2959.95, "high": 2967.72, "low": 2955.32, "close": 2957.11, "volume": 38.4768, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 2959.23, "high": 2960.61, "low": 2952.92, "close": 2957.85, "volume": 15.9379, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 2960.08, "high": 2964.89, "low": 2958.96, "close": 2964.89, "volume": 8.1857, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 2964.26, "high": 2968.28, "low": 2962.42, "close": 2962.75, "volume": 21.7569, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 2963.51, "high": 2963.95, "low": 2954.14, "close": 2955.01, "volume": 13.4206, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 2954.45, "high": 2958.71, "low": 2954.34, "close": 2956.95, "volume": 11.4799, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 2956.77, "high": 2956.82, "low": 2951.14, "close": 2956.18, "volume": 15.8656, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 2958.91, "high": 2962.89, "low": 2958.91, "close": 2961.97, "volume": 3.9475, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 2963.96, "high": 2963.96, "low": 2952.74, "close": 2953.8, "volume": 8.5207, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 2954.53, "high": 2956.75, "low": 2952.11, "close": 2956.23, "volume": 1.8722, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 2957.18, "high": 2957.27, "low": 2952.21, "close": 2955.52, "volume": 26.671, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 2957.08, "high": 2958.78, "low": 2953.44, "close": 2953.7, "volume": 3.292, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 2954.59, "high": 2954.59, "low": 2937.53, "close": 2943.52, "volume": 25.5308, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 2943.03, "high": 2949.0, "low": 2941.62, "close": 2946.28, "volume": 16.3811, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 2944.89, "high": 2948.71, "low": 2941.54, "close": 2947.59, "volume": 5.7884, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 2946.03, "high": 2946.33, "low": 2935.96, "close": 2945.07, "volume": 8.9159, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 2943.99, "high": 2943.99, "low": 2940.22, "close": 2943.26, "volume": 1.553, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 2941.92, "high": 2944.64, "low": 2922.17, "close": 2928.85, "volume": 16.4852, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 2932.16, "high": 2938.23, "low": 2931.82, "close": 2936.98, "volume": 9.1706, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 2937.75, "high": 2947.14, "low": 2937.75, "close": 2943.5, "volume": 20.3239, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 2943.0, "high": 2943.0, "low": 2932.7, "close": 2936.3, "volume": 13.0321, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 2938.08, "high": 2942.1, "low": 2933.74, "close": 2938.63, "volume": 7.0857, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 2944.65, "high": 2944.77, "low": 2940.49, "close": 2943.46, "volume": 6.7008, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 2943.11, "high": 2943.11, "low": 2924.88, "close": 2933.95, "volume": 48.9397, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 2931.92, "high": 2935.49, "low": 2923.24, "close": 2926.16, "volume": 4.9098, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 2925.62, "high": 2925.62, "low": 2876.46, "close": 2898.53, "volume": 109.6103, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 2898.01, "high": 2898.01, "low": 2882.97, "close": 2885.97, "volume": 8.3806, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 2882.59, "high": 2886.83, "low": 2830.0, "close": 2847.77, "volume": 149.1465, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 2851.78, "high": 2852.65, "low": 2797.72, "close": 2814.2, "volume": 113.5521, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 2816.01, "high": 2826.1, "low": 2788.62, "close": 2809.86, "volume": 32.8247, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 2814.19, "high": 2824.98, "low": 2804.72, "close": 2818.01, "volume": 44.087, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 2819.21, "high": 2819.21, "low": 2791.79, "close": 2805.23, "volume": 32.9473, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 2806.71, "high": 2820.34, "low": 2788.51, "close": 2818.64, "volume": 70.0535, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 2816.12, "high": 2845.34, "low": 2814.03, "close": 2841.97, "volume": 113.0948, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 2845.01, "high": 2898.28, "low": 2838.83, "close": 2881.48, "volume": 164.3592, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 2883.21, "high": 2883.22, "low": 2863.77, "close": 2863.77, "volume": 64.5014, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 2867.47, "high": 2870.5, "low": 2841.76, "close": 2849.09, "volume": 25.8407, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 2851.35, "high": 2873.78, "low": 2851.19, "close": 2865.76, "volume": 124.7428, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 2866.38, "high": 2872.54, "low": 2861.64, "close": 2870.59, "volume": 21.3428, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 2869.05, "high": 2889.81, "low": 2866.81, "close": 2889.81, "volume": 21.4729, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 2891.62, "high": 2910.49, "low": 2891.52, "close": 2904.34, "volume": 75.2371, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 2904.01, "high": 2933.72, "low": 2897.73, "close": 2912.55, "volume": 84.7429, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 2909.37, "high": 2909.37, "low": 2882.28, "close": 2884.5, "volume": 55.1611, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 2889.06, "high": 2900.49, "low": 2889.06, "close": 2900.49, "volume": 14.2365, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 2897.01, "high": 2899.52, "low": 2889.57, "close": 2891.13, "volume": 26.2871, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 2895.31, "high": 2913.68, "low": 2895.31, "close": 2902.72, "volume": 37.1855, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 2902.22, "high": 2909.7, "low": 2901.31, "close": 2909.04, "volume": 24.2744, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 2912.32, "high": 2933.72, "low": 2875.97, "close": 2924.31, "volume": 116.4818, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 2925.93, "high": 2950.0, "low": 2887.4, "close": 2899.76, "volume": 95.1393, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 2899.41, "high": 2916.77, "low": 2892.46, "close": 2902.58, "volume": 57.3521, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 2900.1, "high": 2911.93, "low": 2884.86, "close": 2911.93, "volume": 47.0865, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 2913.0, "high": 2933.54, "low": 2911.61, "close": 2933.54, "volume": 92.3714, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 2933.72, "high": 2935.96, "low": 2918.54, "close": 2921.64, "volume": 19.7576, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 2922.03, "high": 2927.58, "low": 2899.22, "close": 2899.71, "volume": 18.546, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 2901.62, "high": 2948.36, "low": 2898.11, "close": 2928.73, "volume": 61.138, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 2926.61, "high": 2936.24, "low": 2920.13, "close": 2926.8, "volume": 31.52, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 2925.64, "high": 2944.87, "low": 2919.25, "close": 2929.61, "volume": 33.6594, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 2929.62, "high": 2930.61, "low": 2917.9, "close": 2920.77, "volume": 8.2091, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 2916.69, "high": 2939.2, "low": 2912.27, "close": 2932.23, "volume": 12.4324, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 2937.53, "high": 2946.68, "low": 2933.92, "close": 2944.27, "volume": 16.2221, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 2945.23, "high": 2948.37, "low": 2937.66, "close": 2940.48, "volume": 8.0944, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 2939.17, "high": 2957.28, "low": 2936.1, "close": 2941.64, "volume": 5.441, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 2941.96, "high": 2942.2, "low": 2936.1, "close": 2939.0, "volume": 27.5681, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 2939.0, "high": 2942.01, "low": 2926.52, "close": 2928.27, "volume": 7.6127, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 2931.67, "high": 2937.46, "low": 2930.31, "close": 2930.31, "volume": 3.1414, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 2929.29, "high": 2933.05, "low": 2919.4, "close": 2925.1, "volume": 1.5137, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 2918.6, "high": 2918.6, "low": 2908.33, "close": 2908.33, "volume": 6.079, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 2910.5, "high": 2913.64, "low": 2903.0, "close": 2903.0, "volume": 9.2699, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 2900.73, "high": 2906.07, "low": 2900.37, "close": 2906.07, "volume": 2.5761, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 2917.82, "high": 2926.25, "low": 2917.1, "close": 2917.1, "volume": 14.2758, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 2918.7, "high": 2918.85, "low": 2907.15, "close": 2913.15, "volume": 13.0765, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 2918.12, "high": 2940.0, "low": 2908.78, "close": 2921.14, "volume": 51.5271, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 2928.05, "high": 2941.17, "low": 2915.67, "close": 2939.91, "volume": 68.4906, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 2937.87, "high": 2996.8, "low": 2937.87, "close": 2990.29, "volume": 91.9437, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 2990.58, "high": 2994.79, "low": 2919.16, "close": 2928.7, "volume": 118.2775, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 2928.51, "high": 2988.64, "low": 2928.51, "close": 2978.52, "volume": 116.8507, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 2979.75, "high": 2990.81, "low": 2966.92, "close": 2979.12, "volume": 30.8134, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 2980.55, "high": 3026.21, "low": 2980.55, "close": 3021.94, "volume": 142.2388, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 3021.45, "high": 3029.49, "low": 3008.16, "close": 3015.12, "volume": 36.9797, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 3019.33, "high": 3022.69, "low": 3006.96, "close": 3021.05, "volume": 9.4588, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 3012.73, "high": 3034.74, "low": 3011.18, "close": 3026.17, "volume": 33.1973, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 3027.51, "high": 3029.05, "low": 3015.29, "close": 3023.97, "volume": 7.0973, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 3023.14, "high": 3025.77, "low": 3010.67, "close": 3018.3, "volume": 4.1006, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 3018.23, "high": 3018.23, "low": 3006.68, "close": 3007.76, "volume": 11.6803, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 3010.85, "high": 3012.7, "low": 2996.71, "close": 3005.78, "volume": 34.8873, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 3005.4, "high": 3006.04, "low": 2993.1, "close": 2997.74, "volume": 7.4664, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 3000.36, "high": 3007.03, "low": 2998.01, "close": 3005.69, "volume": 7.805, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 3008.18, "high": 3017.11, "low": 3003.37, "close": 3017.11, "volume": 77.925, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 3013.17, "high": 3013.17, "low": 3004.67, "close": 3004.67, "volume": 3.669, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 3003.54, "high": 3003.54, "low": 2990.0, "close": 2991.14, "volume": 21.0359, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 2988.56, "high": 3014.49, "low": 2987.16, "close": 3014.49, "volume": 17.0147, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 3020.21, "high": 3039.41, "low": 3012.84, "close": 3026.14, "volume": 34.1993, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 3027.69, "high": 3044.4, "low": 3016.51, "close": 3039.83, "volume": 20.4883, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 3039.34, "high": 3039.34, "low": 3025.03, "close": 3031.02, "volume": 22.8759, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 3030.04, "high": 3041.46, "low": 3030.04, "close": 3034.79, "volume": 13.7215, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 3034.73, "high": 3034.73, "low": 3008.89, "close": 3014.5, "volume": 40.852, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 3013.13, "high": 3020.16, "low": 2984.89, "close": 3010.13, "volume": 23.1575, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 3006.82, "high": 3018.58, "low": 2996.91, "close": 3000.13, "volume": 64.4021, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 2999.78, "high": 3031.03, "low": 2993.01, "close": 3014.14, "volume": 74.8439, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 3014.12, "high": 3025.29, "low": 2999.25, "close": 3015.0, "volume": 37.7187, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 3016.22, "high": 3028.26, "low": 2996.92, "close": 3027.38, "volume": 44.5485, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 3014.11, "high": 3036.73, "low": 3007.21, "close": 3010.67, "volume": 33.3918, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 3014.17, "high": 3024.09, "low": 2996.92, "close": 3020.12, "volume": 17.8031, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 3025.1, "high": 3028.16, "low": 3009.29, "close": 3019.56, "volume": 7.496, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 3020.15, "high": 3028.16, "low": 3010.62, "close": 3011.22, "volume": 9.0028, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 3013.13, "high": 3013.7, "low": 2998.93, "close": 3005.32, "volume": 5.614, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 3009.72, "high": 3010.28, "low": 2988.0, "close": 2990.91, "volume": 10.0025, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 2991.63, "high": 2997.92, "low": 2945.61, "close": 2958.66, "volume": 40.9905, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 2954.54, "high": 2970.84, "low": 2949.46, "close": 2952.41, "volume": 19.775, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 2952.49, "high": 2959.17, "low": 2940.21, "close": 2958.15, "volume": 12.9561, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 2957.6, "high": 2961.79, "low": 2948.7, "close": 2952.14, "volume": 6.0575, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 2949.61, "high": 2959.34, "low": 2949.61, "close": 2954.96, "volume": 4.8198, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 2956.21, "high": 2962.13, "low": 2956.21, "close": 2962.09, "volume": 4.3328, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 2959.14, "high": 2968.3, "low": 2943.78, "close": 2950.36, "volume": 21.7955, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 2951.8, "high": 2952.81, "low": 2944.13, "close": 2944.13, "volume": 4.1017, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 2944.26, "high": 2948.51, "low": 2944.26, "close": 2945.58, "volume": 5.8786, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 2944.04, "high": 2945.16, "low": 2923.93, "close": 2929.84, "volume": 76.8681, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 2932.88, "high": 2936.39, "low": 2927.74, "close": 2934.87, "volume": 6.5572, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 2936.99, "high": 2939.73, "low": 2933.88, "close": 2936.88, "volume": 3.8729, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 2937.63, "high": 2938.9, "low": 2875.97, "close": 2875.97, "volume": 37.4272, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 2874.27, "high": 2874.27, "low": 2797.1, "close": 2822.13, "volume": 79.6204, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 2819.83, "high": 2835.0, "low": 2802.21, "close": 2834.09, "volume": 53.7634, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 2838.41, "high": 2858.62, "low": 2819.34, "close": 2819.34, "volume": 74.0727, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 2825.33, "high": 2835.17, "low": 2755.17, "close": 2763.38, "volume": 139.7837, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 2763.97, "high": 2810.33, "low": 2761.2, "close": 2804.54, "volume": 61.6143, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 2798.81, "high": 2812.33, "low": 2788.01, "close": 2808.46, "volume": 66.9561, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 2806.1, "high": 2824.38, "low": 2806.1, "close": 2819.08, "volume": 26.8145, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 2820.89, "high": 2825.47, "low": 2811.37, "close": 2819.97, "volume": 8.852, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 2820.5, "high": 2826.79, "low": 2815.06, "close": 2822.47, "volume": 10.4178, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 2824.93, "high": 2828.02, "low": 2803.31, "close": 2806.64, "volume": 24.0211, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 2806.75, "high": 2811.69, "low": 2684.77, "close": 2747.08, "volume": 197.2103, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 2747.03, "high": 2749.49, "low": 2700.0, "close": 2736.6, "volume": 165.3591, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 2739.91, "high": 2747.91, "low": 2735.65, "close": 2741.19, "volume": 21.967, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 2737.45, "high": 2772.14, "low": 2737.45, "close": 2752.98, "volume": 28.0297, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 2757.41, "high": 2760.1, "low": 2748.28, "close": 2753.65, "volume": 11.0416, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 2748.85, "high": 2748.85, "low": 2696.92, "close": 2717.26, "volume": 48.8648, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 2722.28, "high": 2750.5, "low": 2721.78, "close": 2743.52, "volume": 36.0175, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 2739.9, "high": 2743.57, "low": 2723.46, "close": 2733.19, "volume": 11.0121, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 2738.91, "high": 2742.65, "low": 2710.3, "close": 2724.89, "volume": 37.981, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 2724.88, "high": 2736.48, "low": 2713.63, "close": 2736.48, "volume": 40.6528, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 2736.5, "high": 2766.83, "low": 2735.67, "close": 2758.47, "volume": 16.9065, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 2761.86, "high": 2766.5, "low": 2740.17, "close": 2740.45, "volume": 27.6234, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 2742.23, "high": 2748.05, "low": 2723.01, "close": 2730.51, "volume": 36.9104, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 2732.55, "high": 2764.01, "low": 2731.74, "close": 2733.77, "volume": 41.2306, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 2737.86, "high": 2753.07, "low": 2695.0, "close": 2729.11, "volume": 38.1822, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 2730.34, "high": 2745.39, "low": 2709.72, "close": 2730.21, "volume": 29.6806, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 2727.38, "high": 2744.04, "low": 2709.84, "close": 2718.45, "volume": 26.1226, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 2713.64, "high": 2749.1, "low": 2636.75, "close": 2749.1, "volume": 156.9592, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 2738.86, "high": 2760.5, "low": 2734.99, "close": 2752.88, "volume": 63.0761, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 2738.02, "high": 2740.53, "low": 2668.02, "close": 2682.0, "volume": 96.4412, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 2680.02, "high": 2714.22, "low": 2680.02, "close": 2708.91, "volume": 83.592, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 2706.41, "high": 2709.23, "low": 2695.28, "close": 2707.46, "volume": 16.7322, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 2712.52, "high": 2712.52, "low": 2696.34, "close": 2707.96, "volume": 31.8382, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 2704.8, "high": 2712.84, "low": 2704.0, "close": 2707.3, "volume": 12.0997, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 2707.04, "high": 2714.22, "low": 2702.11, "close": 2703.88, "volume": 9.7525, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 2697.73, "high": 2708.5, "low": 2688.15, "close": 2705.42, "volume": 17.9609, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 2703.4, "high": 2704.98, "low": 2696.45, "close": 2696.58, "volume": 4.0531, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 2695.42, "high": 2704.83, "low": 2694.15, "close": 2696.19, "volume": 5.3682, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 2694.51, "high": 2703.58, "low": 2692.21, "close": 2697.43, "volume": 12.2652, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 2699.22, "high": 2699.71, "low": 2685.24, "close": 2692.72, "volume": 14.8605, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 2692.21, "high": 2694.77, "low": 2669.25, "close": 2678.86, "volume": 32.3634, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 2681.44, "high": 2681.44, "low": 2607.31, "close": 2644.75, "volume": 84.502, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 2650.04, "high": 2658.77, "low": 2635.87, "close": 2650.63, "volume": 58.1121, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 2643.15, "high": 2654.36, "low": 2636.19, "close": 2653.83, "volume": 23.2626, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 2650.65, "high": 2650.76, "low": 2635.02, "close": 2638.15, "volume": 27.3622, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 2639.64, "high": 2643.93, "low": 2630.56, "close": 2634.4, "volume": 48.0517, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 2633.24, "high": 2637.1, "low": 2619.14, "close": 2626.76, "volume": 59.8093, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 2630.46, "high": 2636.79, "low": 2513.56, "close": 2539.55, "volume": 340.7503, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 2541.79, "high": 2553.29, "low": 2528.28, "close": 2529.29, "volume": 91.4183, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 2534.43, "high": 2552.27, "low": 2468.0, "close": 2483.16, "volume": 312.0951, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 2486.93, "high": 2500.11, "low": 2375.32, "close": 2401.03, "volume": 361.8398, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 2410.23, "high": 2415.45, "low": 2242.77, "close": 2379.96, "volume": 373.3094, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 2383.58, "high": 2433.28, "low": 2373.18, "close": 2387.14, "volume": 126.3883, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 2385.42, "high": 2405.53, "low": 2354.85, "close": 2382.33, "volume": 104.6725, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 2392.44, "high": 2423.36, "low": 2374.89, "close": 2419.48, "volume": 74.402, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 2419.79, "high": 2424.22, "low": 2411.85, "close": 2418.35, "volume": 29.0924, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 2424.0, "high": 2471.35, "low": 2418.27, "close": 2454.19, "volume": 101.3412, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 2448.01, "high": 2476.78, "low": 2447.72, "close": 2451.88, "volume": 71.201, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 2454.38, "high": 2461.0, "low": 2430.5, "close": 2445.5, "volume": 59.2219, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 2447.91, "high": 2462.97, "low": 2441.31, "close": 2460.54, "volume": 27.6275, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 2455.42, "high": 2456.71, "low": 2438.73, "close": 2441.03, "volume": 12.3939, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 2443.36, "high": 2455.25, "low": 2442.66, "close": 2448.86, "volume": 12.233, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 2447.74, "high": 2448.08, "low": 2424.97, "close": 2431.57, "volume": 45.626, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 2432.14, "high": 2439.04, "low": 2410.84, "close": 2419.92, "volume": 32.1786, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 2417.23, "high": 2437.65, "low": 2391.76, "close": 2411.66, "volume": 72.153, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 2411.42, "high": 2425.8, "low": 2397.23, "close": 2419.42, "volume": 46.1559, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 2410.48, "high": 2437.29, "low": 2407.67, "close": 2433.28, "volume": 35.2296, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 2430.86, "high": 2438.46, "low": 2377.52, "close": 2382.24, "volume": 119.6132, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 2389.12, "high": 2423.22, "low": 2389.12, "close": 2410.93, "volume": 41.4482, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 2409.09, "high": 2410.77, "low": 2372.4, "close": 2395.83, "volume": 123.4264, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 2400.24, "high": 2410.8, "low": 2370.22, "close": 2380.95, "volume": 34.908, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 2377.8, "high": 2389.6, "low": 2329.3, "close": 2372.86, "volume": 111.7299, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 2370.47, "high": 2370.47, "low": 2288.83, "close": 2323.21, "volume": 110.2665, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 2308.4, "high": 2332.11, "low": 2285.37, "close": 2305.18, "volume": 135.18, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 2306.81, "high": 2321.65, "low": 2297.83, "close": 2311.11, "volume": 65.7426, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 2317.0, "high": 2376.48, "low": 2317.0, "close": 2350.38, "volume": 142.0196, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 2354.85, "high": 2354.85, "low": 2306.78, "close": 2315.55, "volume": 89.1153, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 2319.63, "high": 2348.62, "low": 2299.18, "close": 2316.2, "volume": 138.067, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 2317.17, "high": 2318.63, "low": 2280.16, "close": 2290.0, "volume": 123.7217, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 2293.47, "high": 2334.82, "low": 2291.49, "close": 2323.39, "volume": 93.9148, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 2318.05, "high": 2320.84, "low": 2218.82, "close": 2270.61, "volume": 265.8074, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 2271.04, "high": 2323.6, "low": 2242.76, "close": 2293.1, "volume": 149.9987, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 2298.17, "high": 2317.0, "low": 2252.93, "close": 2292.72, "volume": 108.2104, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 2287.76, "high": 2298.29, "low": 2260.0, "close": 2262.23, "volume": 96.0474, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 2264.98, "high": 2264.98, "low": 2165.96, "close": 2240.06, "volume": 170.3236, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 2241.18, "high": 2268.11, "low": 2208.95, "close": 2241.6, "volume": 75.4425, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 2241.2, "high": 2242.06, "low": 2186.6, "close": 2198.86, "volume": 143.5099, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 2198.33, "high": 2242.95, "low": 2159.14, "close": 2227.08, "volume": 263.1789, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 2225.51, "high": 2250.67, "low": 2223.57, "close": 2235.09, "volume": 51.7277, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 2243.31, "high": 2256.0, "low": 2238.66, "close": 2251.48, "volume": 10.4052, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 2251.35, "high": 2318.36, "low": 2234.5, "close": 2289.7, "volume": 247.8252, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 2291.45, "high": 2298.44, "low": 2274.31, "close": 2277.46, "volume": 139.8354, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 2279.55, "high": 2297.37, "low": 2274.23, "close": 2280.68, "volume": 113.2292, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 2286.75, "high": 2318.53, "low": 2286.75, "close": 2314.02, "volume": 102.9572, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 2311.09, "high": 2335.13, "low": 2302.88, "close": 2329.38, "volume": 142.9473, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 2330.72, "high": 2367.06, "low": 2271.37, "close": 2329.29, "volume": 280.716, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 2329.98, "high": 2395.3, "low": 2321.25, "close": 2369.89, "volume": 142.7566, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 2371.02, "high": 2387.38, "low": 2352.23, "close": 2360.16, "volume": 69.1939, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 2358.33, "high": 2381.56, "low": 2345.14, "close": 2356.24, "volume": 85.197, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 2351.8, "high": 2356.02, "low": 2334.55, "close": 2346.68, "volume": 55.0089, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 2344.51, "high": 2351.31, "low": 2328.47, "close": 2334.39, "volume": 46.4772, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 2327.97, "high": 2337.44, "low": 2314.84, "close": 2321.07, "volume": 58.8091, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 2330.87, "high": 2344.2, "low": 2329.28, "close": 2341.81, "volume": 16.931, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 2347.14, "high": 2353.77, "low": 2340.93, "close": 2341.23, "volume": 9.4472, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 2347.91, "high": 2351.63, "low": 2343.1, "close": 2345.51, "volume": 12.2379, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 2340.0, "high": 2351.45, "low": 2326.88, "close": 2351.45, "volume": 21.1729, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 2352.81, "high": 2357.84, "low": 2338.06, "close": 2353.83, "volume": 19.1332, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 2350.13, "high": 2350.13, "low": 2297.68, "close": 2299.81, "volume": 82.7569, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 2299.9, "high": 2344.06, "low": 2286.94, "close": 2343.55, "volume": 93.5157, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 2343.53, "high": 2354.0, "low": 2335.36, "close": 2349.49, "volume": 47.4018, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 2346.08, "high": 2346.08, "low": 2315.79, "close": 2317.03, "volume": 27.1768, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 2317.28, "high": 2327.49, "low": 2299.08, "close": 2319.86, "volume": 40.5974, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 2316.66, "high": 2332.98, "low": 2316.66, "close": 2322.86, "volume": 20.5037, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 2322.92, "high": 2333.43, "low": 2311.4, "close": 2315.38, "volume": 18.0627, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 2316.51, "high": 2318.36, "low": 2264.23, "close": 2292.53, "volume": 210.5152, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 2293.68, "high": 2297.83, "low": 2278.21, "close": 2281.79, "volume": 20.3388, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 2283.28, "high": 2287.09, "low": 2271.14, "close": 2277.24, "volume": 52.0587, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 2277.18, "high": 2303.65, "low": 2272.68, "close": 2302.79, "volume": 58.716, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 2299.23, "high": 2318.22, "low": 2297.66, "close": 2316.32, "volume": 21.0325, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 2310.97, "high": 2315.11, "low": 2256.27, "close": 2258.12, "volume": 44.0347, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 2253.46, "high": 2313.29, "low": 2253.46, "close": 2302.23, "volume": 116.9529, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 2302.41, "high": 2302.41, "low": 2236.16, "close": 2242.14, "volume": 407.1562, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 2242.13, "high": 2245.0, "low": 2194.59, "close": 2194.59, "volume": 174.621, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 2198.84, "high": 2205.73, "low": 2110.59, "close": 2123.96, "volume": 286.4957, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 2123.86, "high": 2217.34, "low": 2112.66, "close": 2207.13, "volume": 142.4881, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 2207.66, "high": 2351.4, "low": 2188.73, "close": 2300.67, "volume": 196.2181, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 2300.24, "high": 2337.05, "low": 2282.55, "close": 2284.45, "volume": 97.0901, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 2284.64, "high": 2284.64, "low": 2228.95, "close": 2237.46, "volume": 136.7222, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 2235.64, "high": 2247.21, "low": 2212.04, "close": 2234.08, "volume": 110.2085, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 2233.48, "high": 2256.45, "low": 2225.48, "close": 2240.71, "volume": 33.4924, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 2241.78, "high": 2281.43, "low": 2241.78, "close": 2266.95, "volume": 48.0251, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 2267.75, "high": 2275.28, "low": 2246.09, "close": 2248.99, "volume": 30.3157, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 2251.91, "high": 2296.34, "low": 2251.46, "close": 2284.0, "volume": 50.5416, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 2286.13, "high": 2288.26, "low": 2272.26, "close": 2277.85, "volume": 19.4874, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 2278.27, "high": 2280.24, "low": 2256.93, "close": 2260.0, "volume": 6.9361, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 2265.16, "high": 2280.1, "low": 2261.05, "close": 2274.92, "volume": 26.364, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 2277.69, "high": 2292.51, "low": 2266.3, "close": 2283.5, "volume": 64.1492, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 2284.0, "high": 2285.76, "low": 2267.51, "close": 2276.91, "volume": 14.0396, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 2277.06, "high": 2277.06, "low": 2252.04, "close": 2264.74, "volume": 13.6084, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 2260.96, "high": 2263.12, "low": 2252.84, "close": 2261.37, "volume": 20.4115, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 2249.27, "high": 2265.84, "low": 2226.97, "close": 2256.46, "volume": 13.9474, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 2255.98, "high": 2260.09, "low": 2232.47, "close": 2244.22, "volume": 45.1198, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 2241.42, "high": 2244.43, "low": 2198.07, "close": 2199.85, "volume": 105.5032, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 2197.17, "high": 2225.15, "low": 2169.35, "close": 2170.88, "volume": 170.015, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 2171.3, "high": 2196.77, "low": 2137.28, "close": 2154.25, "volume": 224.4163, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 2153.3, "high": 2159.42, "low": 2108.38, "close": 2135.04, "volume": 254.2997, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 2132.92, "high": 2154.21, "low": 2095.31, "close": 2126.46, "volume": 232.4246, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 2124.08, "high": 2186.72, "low": 2077.49, "close": 2145.59, "volume": 325.2215, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 2150.14, "high": 2192.76, "low": 2134.58, "close": 2184.08, "volume": 160.0725, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 2182.8, "high": 2187.82, "low": 2162.86, "close": 2170.64, "volume": 52.8255, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 2173.15, "high": 2179.72, "low": 2107.25, "close": 2122.11, "volume": 113.3351, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 2129.26, "high": 2166.95, "low": 2087.04, "close": 2121.87, "volume": 119.7224, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 2118.81, "high": 2165.43, "low": 2116.63, "close": 2147.84, "volume": 73.9988, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 2145.77, "high": 2164.62, "low": 2138.23, "close": 2148.89, "volume": 64.278, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 2150.43, "high": 2173.49, "low": 2125.48, "close": 2148.84, "volume": 73.8984, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 2149.75, "high": 2162.4, "low": 2114.11, "close": 2122.26, "volume": 102.8183, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 2124.79, "high": 2135.43, "low": 2098.88, "close": 2108.24, "volume": 71.5595, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 2111.16, "high": 2124.91, "low": 2080.18, "close": 2104.47, "volume": 121.8964, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 2105.37, "high": 2123.61, "low": 2078.99, "close": 2098.51, "volume": 136.7383, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 2102.35, "high": 2107.14, "low": 2068.34, "close": 2087.63, "volume": 97.4841, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 2086.68, "high": 2123.95, "low": 2086.68, "close": 2089.93, "volume": 61.9822, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 2093.45, "high": 2120.48, "low": 2093.45, "close": 2114.29, "volume": 48.5307, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 2112.53, "high": 2149.29, "low": 2112.53, "close": 2134.1, "volume": 25.6122, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 2134.14, "high": 2139.67, "low": 2087.58, "close": 2093.61, "volume": 33.3375, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 2101.76, "high": 2104.56, "low": 2063.0, "close": 2078.02, "volume": 41.4772, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 2081.74, "high": 2092.47, "low": 2042.13, "close": 2062.78, "volume": 76.552, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 2064.2, "high": 2079.53, "low": 2051.93, "close": 2057.92, "volume": 20.3466, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 2067.61, "high": 2104.91, "low": 2042.73, "close": 2048.01, "volume": 375.3548, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 2047.0, "high": 2059.61, "low": 1926.88, "close": 1961.5, "volume": 286.7222, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 1961.67, "high": 2018.37, "low": 1946.08, "close": 1997.78, "volume": 106.9442, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 1990.27, "high": 1992.48, "low": 1944.73, "close": 1955.9, "volume": 104.6538, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 1957.9, "high": 1967.84, "low": 1917.62, "close": 1949.49, "volume": 103.1656, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 1949.57, "high": 1953.52, "low": 1921.29, "close": 1928.22, "volume": 23.9307, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 1931.46, "high": 1941.05, "low": 1827.45, "close": 1874.62, "volume": 310.1967, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 1870.19, "high": 1915.13, "low": 1843.89, "close": 1851.73, "volume": 34.7871, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 1854.52, "high": 1888.92, "low": 1818.23, "close": 1875.97, "volume": 58.4135, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 1868.36, "high": 1905.67, "low": 1820.37, "close": 1825.6, "volume": 37.8381, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 1826.85, "high": 1890.9, "low": 1749.27, "close": 1873.65, "volume": 206.4262, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 1871.76, "high": 1939.11, "low": 1870.19, "close": 1929.03, "volume": 67.2175, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 1939.38, "high": 1948.45, "low": 1892.45, "close": 1905.08, "volume": 21.8535, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 1905.87, "high": 1919.74, "low": 1880.54, "close": 1894.3, "volume": 23.0385, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 1895.36, "high": 1917.18, "low": 1893.53, "close": 1909.18, "volume": 8.3289, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 1909.55, "high": 1974.65, "low": 1909.55, "close": 1967.67, "volume": 20.5183, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 1963.84, "high": 1963.84, "low": 1907.65, "close": 1910.14, "volume": 28.7225, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 1909.84, "high": 1914.22, "low": 1888.23, "close": 1895.28, "volume": 27.7157, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 1900.78, "high": 1905.58, "low": 1865.71, "close": 1872.18, "volume": 50.6737, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 1877.59, "high": 1928.32, "low": 1873.46, "close": 1918.76, "volume": 11.0271, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 1922.51, "high": 1934.49, "low": 1910.98, "close": 1929.77, "volume": 16.2687, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 1924.15, "high": 1940.12, "low": 1922.32, "close": 1932.21, "volume": 16.2504, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 1931.54, "high": 1931.54, "low": 1916.29, "close": 1923.85, "volume": 13.8601, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 1921.41, "high": 1961.02, "low": 1920.0, "close": 1959.07, "volume": 25.0999, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 1947.29, "high": 2001.5, "low": 1934.7, "close": 1980.5, "volume": 34.2745, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 1977.39, "high": 1997.05, "low": 1963.25, "close": 1982.15, "volume": 42.5375, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 1977.54, "high": 2046.39, "low": 1976.56, "close": 2036.75, "volume": 57.7805, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 2035.79, "high": 2089.25, "low": 2029.49, "close": 2070.25, "volume": 473.869, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 2069.13, "high": 2069.13, "low": 2031.74, "close": 2048.24, "volume": 30.9226, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 2050.17, "high": 2071.04, "low": 2037.4, "close": 2066.89, "volume": 34.2893, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 2064.16, "high": 2093.6, "low": 2045.37, "close": 2058.94, "volume": 50.1391, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 2054.25, "high": 2060.67, "low": 2044.88, "close": 2055.77, "volume": 26.0686, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 2053.7, "high": 2085.05, "low": 2050.19, "close": 2077.46, "volume": 41.5279, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 2075.39, "high": 2085.5, "low": 2052.0, "close": 2064.39, "volume": 39.352, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 2063.18, "high": 2063.18, "low": 2037.95, "close": 2042.99, "volume": 24.4085, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 2042.81, "high": 2066.25, "low": 2034.91, "close": 2063.6, "volume": 29.0549, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 2060.02, "high": 2064.37, "low": 2050.33, "close": 2059.18, "volume": 4.7403, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 2062.28, "high": 2085.82, "low": 2061.95, "close": 2081.66, "volume": 34.9859, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 2081.84, "high": 2118.06, "low": 2081.84, "close": 2084.75, "volume": 525.3447, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 2088.03, "high": 2103.93, "low": 2078.32, "close": 2082.0, "volume": 26.3212, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 2084.36, "high": 2094.84, "low": 2047.86, "close": 2047.86, "volume": 26.3818, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 2048.88, "high": 2052.69, "low": 1995.98, "close": 2030.27, "volume": 48.4597, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 2023.82, "high": 2031.24, "low": 2019.11, "close": 2022.37, "volume": 13.2582, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 2021.2, "high": 2028.0, "low": 2006.93, "close": 2006.93, "volume": 7.7203, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 2012.88, "high": 2013.9, "low": 2005.02, "close": 2007.1, "volume": 6.2321, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 2013.33, "high": 2019.51, "low": 2009.16, "close": 2019.51, "volume": 3.0446, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 2023.53, "high": 2075.54, "low": 2021.86, "close": 2043.24, "volume": 22.8856, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 2044.02, "high": 2048.77, "low": 2029.03, "close": 2040.44, "volume": 14.6566, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 2041.71, "high": 2048.27, "low": 2010.0, "close": 2020.11, "volume": 19.1854, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 2019.13, "high": 2063.36, "low": 2019.13, "close": 2052.32, "volume": 33.5545, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 2054.86, "high": 2110.0, "low": 2012.24, "close": 2052.2, "volume": 546.5439, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 2052.23, "high": 2072.23, "low": 2033.79, "close": 2064.35, "volume": 8.4388, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 2063.56, "high": 2109.63, "low": 2062.14, "close": 2096.81, "volume": 21.7475, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 2095.84, "high": 2099.48, "low": 2085.76, "close": 2089.78, "volume": 7.5171, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 2091.02, "high": 2110.59, "low": 2086.15, "close": 2103.04, "volume": 21.8765, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 2104.3, "high": 2107.32, "low": 2099.05, "close": 2101.75, "volume": 27.7377, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 2099.26, "high": 2106.04, "low": 2088.79, "close": 2092.51, "volume": 40.5695, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 2090.48, "high": 2095.0, "low": 2074.28, "close": 2095.0, "volume": 10.7462, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 2086.48, "high": 2092.32, "low": 2078.43, "close": 2081.7, "volume": 3.0965, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 2084.55, "high": 2097.11, "low": 2082.81, "close": 2097.11, "volume": 6.4167, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 2093.5, "high": 2102.63, "low": 2085.65, "close": 2085.95, "volume": 5.8878, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 2089.78, "high": 2092.83, "low": 2080.13, "close": 2080.13, "volume": 3.2536, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 2080.13, "high": 2087.28, "low": 2065.8, "close": 2087.28, "volume": 13.3046, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 2085.9, "high": 2086.59, "low": 2081.56, "close": 2084.16, "volume": 0.9065, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 2081.6, "high": 2088.32, "low": 2079.82, "close": 2080.08, "volume": 5.4813, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 2081.53, "high": 2082.07, "low": 2068.29, "close": 2081.35, "volume": 9.2444, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 2084.23, "high": 2122.66, "low": 2078.5, "close": 2114.86, "volume": 14.9285, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 2117.9, "high": 2121.45, "low": 2096.77, "close": 2097.77, "volume": 14.4913, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 2103.15, "high": 2112.3, "low": 2085.99, "close": 2096.73, "volume": 5.13, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 2094.29, "high": 2136.51, "low": 2094.29, "close": 2131.87, "volume": 11.503, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 2131.0, "high": 2144.5, "low": 2126.13, "close": 2132.19, "volume": 9.3913, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 2130.85, "high": 2139.62, "low": 2120.92, "close": 2126.24, "volume": 17.1386, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 2126.5, "high": 2128.19, "low": 2119.47, "close": 2123.87, "volume": 5.5658, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 2127.78, "high": 2130.49, "low": 2098.2, "close": 2106.16, "volume": 11.4605, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 2111.65, "high": 2114.95, "low": 2074.28, "close": 2075.59, "volume": 19.3851, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 2081.88, "high": 2096.72, "low": 2081.88, "close": 2091.78, "volume": 9.9684, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 2092.67, "high": 2120.46, "low": 2092.33, "close": 2112.06, "volume": 8.1093, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 2112.0, "high": 2127.68, "low": 2110.49, "close": 2127.08, "volume": 8.8125, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 2121.56, "high": 2122.35, "low": 2101.96, "close": 2102.9, "volume": 6.9252, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 2108.18, "high": 2113.81, "low": 2091.87, "close": 2097.43, "volume": 48.9816, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 2096.87, "high": 2110.05, "low": 2094.28, "close": 2107.98, "volume": 11.8929, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 2113.05, "high": 2150.55, "low": 2071.91, "close": 2089.2, "volume": 76.2497, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 2090.52, "high": 2096.55, "low": 2078.0, "close": 2085.69, "volume": 53.6451, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 2086.99, "high": 2099.77, "low": 2055.39, "close": 2068.31, "volume": 51.3138, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 2070.98, "high": 2093.5, "low": 2066.7, "close": 2082.25, "volume": 19.038, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 2083.01, "high": 2102.63, "low": 2082.78, "close": 2100.33, "volume": 28.9316, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 2100.5, "high": 2101.43, "low": 2089.89, "close": 2090.14, "volume": 6.8527, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 2089.69, "high": 2095.18, "low": 2084.84, "close": 2094.92, "volume": 17.0746, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 2089.36, "high": 2090.85, "low": 2074.28, "close": 2079.39, "volume": 10.3285, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 2077.91, "high": 2085.25, "low": 2065.13, "close": 2067.34, "volume": 6.9307, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 2065.41, "high": 2069.38, "low": 2035.81, "close": 2055.51, "volume": 16.6406, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 2051.03, "high": 2052.66, "low": 2037.34, "close": 2037.34, "volume": 8.6042, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 2042.29, "high": 2045.13, "low": 2014.29, "close": 2023.51, "volume": 15.6973, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 2024.6, "high": 2034.33, "low": 2022.29, "close": 2023.0, "volume": 7.1129, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 2028.57, "high": 2038.5, "low": 2028.57, "close": 2035.16, "volume": 1.5243, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 2032.21, "high": 2048.2, "low": 2026.01, "close": 2028.74, "volume": 12.7371, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 2022.36, "high": 2046.03, "low": 2007.02, "close": 2042.75, "volume": 55.6113, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 2047.5, "high": 2074.6, "low": 2033.79, "close": 2064.58, "volume": 13.7323, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 2059.73, "high": 2109.03, "low": 2050.03, "close": 2093.21, "volume": 63.4972, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 2091.21, "high": 2134.56, "low": 2078.46, "close": 2128.33, "volume": 90.6207, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 2127.83, "high": 2141.97, "low": 2111.58, "close": 2125.71, "volume": 19.208, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 2124.49, "high": 2136.22, "low": 2120.75, "close": 2129.04, "volume": 21.7564, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 2128.01, "high": 2145.99, "low": 2119.1, "close": 2126.28, "volume": 17.5018, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 2122.5, "high": 2128.39, "low": 2090.09, "close": 2124.51, "volume": 37.485, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 2119.42, "high": 2121.65, "low": 2110.79, "close": 2114.15, "volume": 2.8204, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 2113.59, "high": 2122.11, "low": 2102.64, "close": 2105.29, "volume": 13.6643, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 2104.72, "high": 2112.05, "low": 2097.77, "close": 2099.26, "volume": 3.6081, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 2097.17, "high": 2124.22, "low": 2097.17, "close": 2116.15, "volume": 42.9049, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 2118.5, "high": 2121.41, "low": 2104.44, "close": 2107.57, "volume": 10.0625, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 2107.88, "high": 2110.42, "low": 2054.02, "close": 2064.89, "volume": 54.7265, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 2069.45, "high": 2074.4, "low": 2065.8, "close": 2071.92, "volume": 5.1862, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 2071.89, "high": 2071.89, "low": 2046.79, "close": 2051.6, "volume": 12.0333, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 2056.0, "high": 2057.11, "low": 1998.4, "close": 2007.7, "volume": 51.1893, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 2008.78, "high": 2017.58, "low": 2000.0, "close": 2008.1, "volume": 15.6923, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 2009.45, "high": 2015.9, "low": 1997.47, "close": 2015.73, "volume": 12.3965, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 2017.68, "high": 2027.04, "low": 2011.04, "close": 2017.36, "volume": 9.1708, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 2016.92, "high": 2023.41, "low": 2011.47, "close": 2017.7, "volume": 1.7472, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 2013.05, "high": 2018.78, "low": 2003.32, "close": 2003.32, "volume": 1.6129, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 2009.11, "high": 2017.34, "low": 2004.33, "close": 2008.34, "volume": 7.9681, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 2010.4, "high": 2027.04, "low": 1999.75, "close": 2019.57, "volume": 10.7225, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 2019.52, "high": 2038.6, "low": 1991.29, "close": 2015.66, "volume": 16.8966, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 2010.74, "high": 2028.47, "low": 2005.82, "close": 2020.43, "volume": 19.4954, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 2022.98, "high": 2037.59, "low": 2013.04, "close": 2027.94, "volume": 15.7451, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 2026.39, "high": 2045.53, "low": 2020.53, "close": 2040.14, "volume": 14.6595, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 2040.52, "high": 2043.35, "low": 1996.22, "close": 2010.37, "volume": 31.973, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 2010.44, "high": 2025.09, "low": 2005.44, "close": 2021.14, "volume": 6.9379, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 2021.05, "high": 2021.05, "low": 2006.17, "close": 2012.6, "volume": 14.6619, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 2014.91, "high": 2017.29, "low": 1999.71, "close": 2009.2, "volume": 15.2118, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 2009.26, "high": 2020.03, "low": 2007.27, "close": 2015.2, "volume": 12.374, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 2016.84, "high": 2021.77, "low": 2013.64, "close": 2020.2, "volume": 11.8137, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 2022.84, "high": 2029.11, "low": 2020.98, "close": 2026.58, "volume": 4.9017, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 2028.42, "high": 2032.0, "low": 2017.86, "close": 2023.56, "volume": 3.9544, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 2024.62, "high": 2030.82, "low": 2015.89, "close": 2018.55, "volume": 8.3299, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 2018.27, "high": 2020.58, "low": 1997.92, "close": 2010.0, "volume": 17.409, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 2008.46, "high": 2009.12, "low": 1964.8, "close": 1971.75, "volume": 52.2704, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 1972.88, "high": 1979.12, "low": 1972.87, "close": 1975.26, "volume": 9.6574, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 1976.6, "high": 1977.04, "low": 1938.72, "close": 1949.91, "volume": 31.3766, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 1948.59, "high": 1955.28, "low": 1947.28, "close": 1953.98, "volume": 7.9345, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 1949.03, "high": 1952.52, "low": 1938.09, "close": 1949.82, "volume": 18.8439, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 1951.41, "high": 1952.13, "low": 1943.61, "close": 1943.61, "volume": 5.6827, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 1942.79, "high": 1945.65, "low": 1932.81, "close": 1938.87, "volume": 4.9416, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 1938.95, "high": 1955.78, "low": 1938.43, "close": 1954.83, "volume": 4.8756, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 1954.28, "high": 1966.46, "low": 1949.54, "close": 1953.35, "volume": 12.5034, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 1953.92, "high": 1967.2, "low": 1943.46, "close": 1964.08, "volume": 20.7644, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 1964.85, "high": 2015.66, "low": 1938.71, "close": 1940.0, "volume": 22.6563, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 1940.0, "high": 1948.8, "low": 1905.0, "close": 1931.34, "volume": 41.4049, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 1930.71, "high": 1955.95, "low": 1911.61, "close": 1915.75, "volume": 33.3934, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 1913.98, "high": 1915.9, "low": 1908.64, "close": 1911.14, "volume": 5.317, "close_time": 1770832799999}]