1 line
2.5 MiB
1 line
2.5 MiB
[{"open_time": 1708624800000, "open": 51649.48, "high": 51699.85, "low": 51518.54, "close": 51699.85, "volume": 1.13497, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 51699.85, "high": 51699.85, "low": 51488.04, "close": 51488.04, "volume": 0.50277, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 51515.97, "high": 52018.79, "low": 51493.41, "close": 52002.88, "volume": 5.13866, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 51955.16, "high": 51955.17, "low": 51565.66, "close": 51644.37, "volume": 0.5942, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 51682.66, "high": 51706.85, "low": 51216.2, "close": 51483.92, "volume": 5.4161, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 51480.73, "high": 51487.64, "low": 51245.0, "close": 51348.64, "volume": 2.56686, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 51317.14, "high": 51467.81, "low": 51275.06, "close": 51463.0, "volume": 2.52028, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 51478.11, "high": 51521.02, "low": 51348.2, "close": 51348.2, "volume": 0.43883, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 51329.01, "high": 51405.91, "low": 51066.87, "close": 51080.13, "volume": 1.63778, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 51095.08, "high": 51156.0, "low": 51012.05, "close": 51069.45, "volume": 3.22329, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 51115.12, "high": 51303.48, "low": 51022.73, "close": 51241.39, "volume": 1.67222, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 51241.37, "high": 51241.37, "low": 51112.17, "close": 51231.08, "volume": 1.4169, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 51237.44, "high": 51303.54, "low": 51213.71, "close": 51303.54, "volume": 1.78705, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 51300.0, "high": 51301.19, "low": 50916.88, "close": 50924.58, "volume": 4.44256, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 50916.88, "high": 51157.91, "low": 50872.43, "close": 50972.01, "volume": 1.51704, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 50998.83, "high": 51069.47, "low": 50902.15, "close": 51013.67, "volume": 0.0967, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 51013.67, "high": 51178.5, "low": 50983.24, "close": 51178.5, "volume": 0.07304, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 51177.96, "high": 51245.7, "low": 51151.86, "close": 51203.23, "volume": 0.26847, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 51245.65, "high": 51245.65, "low": 50924.37, "close": 51010.27, "volume": 0.46926, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 51009.88, "high": 51069.52, "low": 50957.88, "close": 51069.52, "volume": 1.42311, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 51027.5, "high": 51327.25, "low": 50817.28, "close": 51116.67, "volume": 4.17125, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 51116.67, "high": 51116.67, "low": 50855.45, "close": 50902.35, "volume": 1.73039, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 50902.35, "high": 51092.83, "low": 50655.85, "close": 51039.63, "volume": 7.57908, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 51063.32, "high": 51179.61, "low": 51013.66, "close": 51156.09, "volume": 1.17124, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 51132.1, "high": 51191.09, "low": 51007.96, "close": 51123.33, "volume": 1.43252, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 51123.34, "high": 51200.42, "low": 51041.33, "close": 51100.0, "volume": 0.65535, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 51100.0, "high": 51165.68, "low": 50975.36, "close": 51095.02, "volume": 0.90452, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 51106.47, "high": 51106.47, "low": 50979.65, "close": 50979.65, "volume": 0.80677, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 50979.56, "high": 51016.71, "low": 50756.32, "close": 50775.0, "volume": 1.98934, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 50775.71, "high": 50899.99, "low": 50551.87, "close": 50754.22, "volume": 4.1696, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 50728.34, "high": 50900.0, "low": 50697.15, "close": 50875.24, "volume": 1.52382, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 50896.46, "high": 50902.13, "low": 50601.49, "close": 50603.92, "volume": 1.60893, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 50632.28, "high": 50790.59, "low": 50603.92, "close": 50750.69, "volume": 0.56709, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 50790.87, "high": 50861.56, "low": 50706.24, "close": 50861.55, "volume": 0.9282, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 50872.99, "high": 51000.0, "low": 50834.61, "close": 50969.41, "volume": 1.50016, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 50969.4, "high": 51038.01, "low": 50939.8, "close": 51037.96, "volume": 0.56751, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 51037.96, "high": 51058.7, "low": 50957.88, "close": 50957.88, "volume": 3.22094, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 50992.29, "high": 51078.8, "low": 50957.88, "close": 51078.8, "volume": 3.19186, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 51078.8, "high": 51092.84, "low": 50957.87, "close": 50981.93, "volume": 0.16422, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 51009.02, "high": 51105.01, "low": 50985.91, "close": 51060.38, "volume": 2.09088, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 51066.09, "high": 51139.98, "low": 51066.09, "close": 51072.59, "volume": 0.03948, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 51109.41, "high": 51130.89, "low": 51038.49, "close": 51125.55, "volume": 0.72224, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 51130.89, "high": 51130.89, "low": 50999.69, "close": 51092.82, "volume": 1.20919, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 51043.54, "high": 51162.01, "low": 51043.54, "close": 51148.99, "volume": 0.14007, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 51149.0, "high": 51149.0, "low": 51070.19, "close": 51135.0, "volume": 0.22165, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 51141.2, "high": 51149.0, "low": 51104.53, "close": 51146.19, "volume": 0.25656, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 51104.51, "high": 51198.79, "low": 51089.89, "close": 51190.06, "volume": 1.53264, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 51199.94, "high": 51633.0, "low": 51199.94, "close": 51533.59, "volume": 7.09943, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 51541.53, "high": 51664.32, "low": 51423.05, "close": 51430.99, "volume": 3.14712, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 51431.0, "high": 51631.41, "low": 51423.16, "close": 51577.26, "volume": 0.63803, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 51583.85, "high": 51598.43, "low": 51462.19, "close": 51524.45, "volume": 0.62682, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 51508.34, "high": 51639.29, "low": 51478.29, "close": 51591.46, "volume": 0.55161, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 51551.22, "high": 51649.99, "low": 51537.63, "close": 51559.0, "volume": 3.24923, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 51533.59, "high": 51618.57, "low": 51522.69, "close": 51562.84, "volume": 1.20279, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 51562.27, "high": 51562.85, "low": 51435.09, "close": 51491.48, "volume": 0.89762, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 51491.45, "high": 51685.22, "low": 51451.11, "close": 51659.12, "volume": 5.33081, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 51659.12, "high": 51850.0, "low": 51565.59, "close": 51604.39, "volume": 3.50931, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 51573.28, "high": 51623.79, "low": 51478.29, "close": 51583.38, "volume": 0.30595, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 51619.34, "high": 51619.34, "low": 51533.59, "close": 51618.98, "volume": 0.34287, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 51599.3, "high": 51699.84, "low": 51574.98, "close": 51689.59, "volume": 0.66429, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 51642.43, "high": 51785.62, "low": 51639.32, "close": 51744.16, "volume": 0.61796, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 51769.66, "high": 51769.66, "low": 51691.54, "close": 51713.58, "volume": 0.5119, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 51738.89, "high": 51755.39, "low": 51615.38, "close": 51615.38, "volume": 0.08326, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 51610.0, "high": 51652.35, "low": 51537.59, "close": 51652.35, "volume": 0.1604, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 51650.06, "high": 51656.9, "low": 51574.94, "close": 51586.66, "volume": 0.1353, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 51574.94, "high": 51697.89, "low": 51574.94, "close": 51638.52, "volume": 0.11137, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 51660.13, "high": 51660.19, "low": 51537.59, "close": 51634.44, "volume": 3.50396, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 51642.03, "high": 51679.94, "low": 51553.79, "close": 51635.45, "volume": 0.91516, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 51634.41, "high": 51785.63, "low": 51590.09, "close": 51761.4, "volume": 0.55621, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 51761.08, "high": 51761.08, "low": 51474.12, "close": 51518.85, "volume": 2.912, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 51496.56, "high": 51626.9, "low": 51324.56, "close": 51393.53, "volume": 3.20895, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 51408.76, "high": 51580.7, "low": 51379.55, "close": 51538.03, "volume": 1.14161, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 51583.98, "high": 51588.95, "low": 51469.8, "close": 51523.28, "volume": 3.41228, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 51565.87, "high": 51710.97, "low": 51518.67, "close": 51695.54, "volume": 2.51218, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 51695.54, "high": 51903.0, "low": 51662.01, "close": 51720.03, "volume": 5.2143, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 51770.03, "high": 51781.49, "low": 51672.55, "close": 51780.99, "volume": 2.37212, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 51780.99, "high": 51865.25, "low": 51672.09, "close": 51726.96, "volume": 0.6289, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 51750.49, "high": 51801.17, "low": 51699.85, "close": 51745.0, "volume": 0.79428, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 51745.0, "high": 51801.18, "low": 51651.85, "close": 51706.82, "volume": 3.57037, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 51706.64, "high": 51706.64, "low": 51505.2, "close": 51505.2, "volume": 1.72417, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 51532.34, "high": 51549.15, "low": 51457.96, "close": 51474.64, "volume": 1.03669, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 51476.18, "high": 51553.79, "low": 51436.65, "close": 51553.79, "volume": 2.20005, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 51545.04, "high": 51587.97, "low": 51518.54, "close": 51527.01, "volume": 1.21258, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 51529.65, "high": 51609.22, "low": 51450.89, "close": 51568.86, "volume": 5.65301, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 51604.72, "high": 51616.98, "low": 51498.5, "close": 51542.27, "volume": 0.2848, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 51542.27, "high": 51542.27, "low": 51329.01, "close": 51329.01, "volume": 1.52997, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 51357.01, "high": 51393.06, "low": 51286.17, "close": 51286.17, "volume": 0.50081, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 51301.43, "high": 51312.75, "low": 50939.46, "close": 50952.55, "volume": 2.0628, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 50934.75, "high": 51245.71, "low": 50930.04, "close": 51175.0, "volume": 0.76669, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 51189.57, "high": 51225.96, "low": 51069.52, "close": 51111.16, "volume": 1.40543, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 51092.84, "high": 51230.74, "low": 50983.24, "close": 51212.3, "volume": 0.24234, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 51218.11, "high": 51428.12, "low": 51210.98, "close": 51261.54, "volume": 0.41683, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 51257.69, "high": 51694.34, "low": 51245.7, "close": 51689.9, "volume": 1.83128, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 51694.29, "high": 52718.65, "low": 51637.8, "close": 52718.63, "volume": 23.53563, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 52718.65, "high": 53300.0, "low": 52658.43, "close": 53299.0, "volume": 24.56286, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 53299.0, "high": 53300.0, "low": 53207.68, "close": 53300.0, "volume": 9.94485, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 53300.0, "high": 53555.07, "low": 53300.0, "close": 53499.99, "volume": 4.76031, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 53499.99, "high": 54321.52, "low": 53406.86, "close": 54321.52, "volume": 20.44114, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 54321.52, "high": 54834.17, "low": 54273.14, "close": 54411.3, "volume": 16.04084, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 54411.29, "high": 54599.6, "low": 54295.61, "close": 54500.0, "volume": 3.12864, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 54454.23, "high": 54678.09, "low": 54066.0, "close": 54600.02, "volume": 9.0215, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 54600.03, "high": 54615.25, "low": 54445.22, "close": 54489.99, "volume": 4.56273, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 54447.09, "high": 54644.7, "low": 54447.03, "close": 54532.52, "volume": 9.95871, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 54538.03, "high": 55389.56, "low": 54502.19, "close": 55389.55, "volume": 15.19386, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 55389.56, "high": 56648.8, "low": 55382.01, "close": 56236.41, "volume": 18.37726, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 56275.78, "high": 56509.94, "low": 55552.84, "close": 55600.0, "volume": 5.33843, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 55600.0, "high": 55975.82, "low": 55549.0, "close": 55741.24, "volume": 2.78936, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 55745.69, "high": 56007.66, "low": 55652.27, "close": 56007.66, "volume": 1.99706, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 55994.69, "high": 56396.72, "low": 55962.5, "close": 56340.34, "volume": 3.17239, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 56393.48, "high": 56393.48, "low": 55839.0, "close": 56018.16, "volume": 4.04501, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 56091.14, "high": 56414.0, "low": 56089.24, "close": 56260.18, "volume": 1.35719, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 56254.28, "high": 56604.57, "low": 56201.17, "close": 56539.71, "volume": 3.47028, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 56576.0, "high": 56697.0, "low": 56396.72, "close": 56502.57, "volume": 3.66499, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 56512.08, "high": 56572.01, "low": 56339.38, "close": 56516.59, "volume": 2.51333, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 56517.92, "high": 57500.0, "low": 56471.5, "close": 56715.06, "volume": 21.75628, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 56761.1, "high": 57175.43, "low": 56636.38, "close": 57082.84, "volume": 6.50424, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 57099.17, "high": 57300.0, "low": 56635.2, "close": 57036.74, "volume": 12.08595, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 57025.84, "high": 57280.48, "low": 56636.38, "close": 56751.99, "volume": 13.47816, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 56716.75, "high": 57120.83, "low": 56194.62, "close": 57005.64, "volume": 19.03727, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 57059.94, "high": 57197.95, "low": 56663.61, "close": 56770.73, "volume": 6.364, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 56772.09, "high": 57053.8, "low": 56700.21, "close": 57039.92, "volume": 7.52051, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 57039.92, "high": 57382.47, "low": 56944.17, "close": 57231.52, "volume": 8.68541, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 57212.16, "high": 57229.98, "low": 56700.0, "close": 56954.64, "volume": 7.44062, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 56970.06, "high": 56990.64, "low": 56650.0, "close": 56705.69, "volume": 6.77923, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 56759.56, "high": 56975.07, "low": 56650.81, "close": 56920.99, "volume": 0.90629, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 56949.85, "high": 57093.05, "low": 56859.7, "close": 57067.0, "volume": 1.92229, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 57067.0, "high": 57084.0, "low": 56896.65, "close": 57027.72, "volume": 5.70198, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 57026.87, "high": 57066.54, "low": 56777.64, "close": 56778.87, "volume": 6.99106, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 56774.97, "high": 56970.06, "low": 56719.85, "close": 56902.63, "volume": 1.55638, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 56939.03, "high": 56939.63, "low": 56836.0, "close": 56930.12, "volume": 1.40311, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 56907.91, "high": 57030.0, "low": 56900.11, "close": 57029.99, "volume": 3.37773, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 57030.0, "high": 57131.76, "low": 57003.96, "close": 57099.49, "volume": 4.27394, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 57066.54, "high": 57175.0, "low": 57058.7, "close": 57128.45, "volume": 0.75828, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 57160.67, "high": 57871.27, "low": 57129.13, "close": 57821.29, "volume": 13.53983, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 57859.18, "high": 59425.0, "low": 57821.28, "close": 59425.0, "volume": 19.12012, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 59425.0, "high": 59481.75, "low": 58889.22, "close": 59292.58, "volume": 12.99378, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 59289.88, "high": 59315.86, "low": 59022.62, "close": 59204.73, "volume": 3.33539, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 59204.94, "high": 59411.27, "low": 58493.66, "close": 58903.9, "volume": 9.24778, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 58982.4, "high": 59405.32, "low": 58874.27, "close": 59361.36, "volume": 6.44841, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 59313.95, "high": 60323.42, "low": 59313.95, "close": 60323.41, "volume": 50.53997, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 60323.41, "high": 61143.26, "low": 59789.8, "close": 61000.0, "volume": 31.91675, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 60938.32, "high": 61311.0, "low": 60608.1, "close": 60936.07, "volume": 13.3598, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 60936.07, "high": 62433.54, "low": 60936.07, "close": 62433.54, "volume": 17.9708, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 62433.17, "high": 63583.26, "low": 58356.4, "close": 61372.38, "volume": 72.95838, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 61369.14, "high": 61372.38, "low": 59136.91, "close": 61000.01, "volume": 34.19633, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 61105.99, "high": 61408.49, "low": 60633.17, "close": 60950.58, "volume": 9.78921, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 60862.15, "high": 61083.1, "low": 59968.1, "close": 60320.6, "volume": 6.57933, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 60346.39, "high": 60521.8, "low": 59778.7, "close": 60503.49, "volume": 7.25838, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 60503.49, "high": 61352.61, "low": 60392.62, "close": 61191.77, "volume": 7.44761, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 61255.21, "high": 62682.75, "low": 60825.3, "close": 62413.39, "volume": 25.58213, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 62495.88, "high": 62495.88, "low": 61228.53, "close": 61320.98, "volume": 12.80851, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 61244.58, "high": 61444.1, "low": 61022.8, "close": 61345.08, "volume": 7.97264, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 61280.55, "high": 61755.91, "low": 61110.68, "close": 61658.08, "volume": 4.3221, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 61667.22, "high": 61730.59, "low": 61173.71, "close": 61503.22, "volume": 2.79899, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 61504.07, "high": 62450.0, "low": 61337.36, "close": 62382.88, "volume": 7.68632, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 62382.88, "high": 62382.88, "low": 61793.58, "close": 62289.88, "volume": 7.84854, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 62289.88, "high": 63411.37, "low": 62289.88, "close": 62988.24, "volume": 11.62805, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 62988.24, "high": 63103.5, "low": 62216.24, "close": 62597.4, "volume": 7.28113, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 62604.9, "high": 63095.13, "low": 62367.64, "close": 62756.76, "volume": 8.83811, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 62756.76, "high": 62915.55, "low": 62295.07, "close": 62705.49, "volume": 2.97223, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 62651.21, "high": 62744.72, "low": 62152.76, "close": 62650.12, "volume": 1.84259, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 62630.69, "high": 63293.56, "low": 62624.57, "close": 62942.18, "volume": 4.9522, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 62853.24, "high": 63002.0, "low": 62412.53, "close": 62638.77, "volume": 5.62211, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 62637.44, "high": 63030.42, "low": 61987.96, "close": 62964.2, "volume": 7.95343, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 62899.74, "high": 63500.0, "low": 62800.51, "close": 62934.35, "volume": 10.16119, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 62879.1, "high": 63276.07, "low": 62605.59, "close": 62814.59, "volume": 8.93339, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 62814.19, "high": 62882.82, "low": 61468.1, "close": 62250.06, "volume": 16.82574, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 62187.31, "high": 62379.71, "low": 60494.45, "close": 60916.97, "volume": 18.49463, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 60916.97, "high": 61534.0, "low": 60409.17, "close": 60797.02, "volume": 15.62406, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 60742.64, "high": 61632.57, "low": 60603.42, "close": 61598.61, "volume": 5.66672, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 61620.8, "high": 62248.98, "low": 61516.09, "close": 61982.53, "volume": 4.69199, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 61954.48, "high": 61976.23, "low": 60627.6, "close": 61329.09, "volume": 8.3765, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 61334.4, "high": 61452.73, "low": 60741.36, "close": 61249.99, "volume": 5.2728, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 61207.83, "high": 61507.98, "low": 61089.36, "close": 61125.22, "volume": 2.56014, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 61188.91, "high": 61717.07, "low": 61141.54, "close": 61464.93, "volume": 2.04709, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 61464.93, "high": 61571.16, "low": 60852.0, "close": 61166.79, "volume": 8.43829, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 61166.79, "high": 61182.9, "low": 60755.0, "close": 60929.38, "volume": 5.21275, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 60929.42, "high": 61195.83, "low": 60782.39, "close": 61124.83, "volume": 2.93447, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 61124.83, "high": 61499.95, "low": 61074.99, "close": 61499.95, "volume": 4.20026, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 61500.0, "high": 61546.05, "low": 61338.6, "close": 61338.61, "volume": 1.16954, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 61326.47, "high": 61699.0, "low": 61226.98, "close": 61502.18, "volume": 1.69595, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 61582.03, "high": 61740.52, "low": 61389.05, "close": 61452.73, "volume": 0.32044, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 61452.73, "high": 62200.0, "low": 61302.5, "close": 61960.52, "volume": 3.29709, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 61962.38, "high": 62189.45, "low": 61890.9, "close": 62169.71, "volume": 0.69124, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 62116.71, "high": 62198.71, "low": 61876.31, "close": 61959.63, "volume": 0.6036, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 61968.02, "high": 62076.41, "low": 61802.36, "close": 61874.87, "volume": 0.60779, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 61813.24, "high": 62530.0, "low": 61813.24, "close": 62249.95, "volume": 8.01582, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 62198.03, "high": 62650.3, "low": 62198.03, "close": 62457.79, "volume": 9.2583, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 62492.02, "high": 62499.8, "low": 61592.42, "close": 61947.72, "volume": 6.5986, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 61968.05, "high": 62157.21, "low": 61173.52, "close": 61251.14, "volume": 3.81937, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 61302.42, "high": 61621.49, "low": 61257.93, "close": 61462.57, "volume": 3.4291, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 61441.31, "high": 62067.9, "low": 61441.31, "close": 61894.77, "volume": 2.02799, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 61891.06, "high": 62456.07, "low": 61847.95, "close": 62323.47, "volume": 4.38655, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 62328.22, "high": 62369.44, "low": 61939.16, "close": 62199.7, "volume": 4.42671, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 62200.0, "high": 62812.84, "low": 62150.98, "close": 62812.39, "volume": 5.09728, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 62804.87, "high": 62817.48, "low": 62331.79, "close": 62480.86, "volume": 4.62495, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 62480.86, "high": 62671.0, "low": 62300.0, "close": 62497.75, "volume": 1.60117, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 62448.21, "high": 62689.3, "low": 62351.71, "close": 62394.58, "volume": 3.66593, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 62412.48, "high": 62434.25, "low": 62100.0, "close": 62289.84, "volume": 4.12147, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 62289.84, "high": 62289.85, "low": 61981.98, "close": 62050.59, "volume": 2.22554, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 62000.13, "high": 62190.05, "low": 61977.41, "close": 62108.9, "volume": 3.78573, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 62124.81, "high": 62375.15, "low": 62007.13, "close": 62246.22, "volume": 1.23477, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 62292.99, "high": 62292.99, "low": 62000.09, "close": 62056.77, "volume": 0.85386, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 62056.64, "high": 62084.6, "low": 61811.71, "close": 61985.86, "volume": 2.94971, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 61985.86, "high": 62230.52, "low": 61944.5, "close": 61971.15, "volume": 1.8815, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 61971.19, "high": 62022.22, "low": 61817.01, "close": 61939.42, "volume": 1.55476, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 62011.72, "high": 62050.0, "low": 61800.0, "close": 61918.33, "volume": 1.41237, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 61958.9, "high": 61983.32, "low": 61550.0, "close": 61601.11, "volume": 10.82339, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 61686.99, "high": 61875.43, "low": 61607.41, "close": 61779.09, "volume": 1.38061, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 61725.21, "high": 61900.0, "low": 61673.5, "close": 61779.1, "volume": 2.06204, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 61779.0, "high": 62062.37, "low": 61704.83, "close": 62000.01, "volume": 0.5635, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 62034.59, "high": 62034.6, "low": 61812.57, "close": 61863.12, "volume": 4.22189, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 61831.05, "high": 61919.28, "low": 61598.47, "close": 61850.2, "volume": 2.73921, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 61850.2, "high": 61961.24, "low": 61706.23, "close": 61779.29, "volume": 2.38417, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 61779.29, "high": 61867.65, "low": 61655.55, "close": 61844.02, "volume": 1.61194, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 61816.83, "high": 61934.59, "low": 61737.58, "close": 61757.76, "volume": 1.08012, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 61760.0, "high": 61938.67, "low": 61741.02, "close": 61899.13, "volume": 0.9529, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 61901.86, "high": 62000.0, "low": 61899.06, "close": 61999.0, "volume": 3.06061, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 61998.99, "high": 62000.0, "low": 61778.17, "close": 61850.02, "volume": 2.03995, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 61861.98, "high": 61998.49, "low": 61776.1, "close": 61844.69, "volume": 1.02375, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 61844.69, "high": 62016.6, "low": 61719.55, "close": 61719.56, "volume": 9.82206, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 61781.36, "high": 62068.73, "low": 61728.1, "close": 62006.35, "volume": 1.18216, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 62006.33, "high": 62024.65, "low": 61775.0, "close": 61804.05, "volume": 2.89935, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 61804.55, "high": 61923.96, "low": 61775.03, "close": 61819.85, "volume": 1.72476, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 61818.65, "high": 61826.81, "low": 61692.09, "close": 61818.19, "volume": 1.42984, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 61818.2, "high": 62004.54, "low": 61803.58, "close": 61939.17, "volume": 3.15928, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 61953.73, "high": 62097.23, "low": 61911.4, "close": 62035.52, "volume": 0.7838, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 62000.0, "high": 62038.87, "low": 61906.93, "close": 61906.93, "volume": 0.71584, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 61906.93, "high": 62018.03, "low": 61794.31, "close": 61909.43, "volume": 0.51755, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 61909.27, "high": 61909.27, "low": 61365.23, "close": 61611.28, "volume": 4.42351, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 61629.3, "high": 61696.93, "low": 61414.6, "close": 61628.31, "volume": 0.76846, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 61622.79, "high": 61866.41, "low": 61616.76, "close": 61772.08, "volume": 0.43513, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 61708.32, "high": 61800.0, "low": 61622.58, "close": 61670.97, "volume": 0.16969, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 61670.97, "high": 61793.77, "low": 61634.71, "close": 61793.77, "volume": 0.27471, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 61793.77, "high": 62500.0, "low": 61770.73, "close": 62140.32, "volume": 8.28621, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 62199.49, "high": 62361.11, "low": 61986.08, "close": 62361.11, "volume": 1.97087, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 62363.15, "high": 62434.18, "low": 62137.04, "close": 62137.04, "volume": 0.99548, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 62124.83, "high": 62249.87, "low": 62085.62, "close": 62188.04, "volume": 0.4615, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 62170.0, "high": 62500.0, "low": 62000.0, "close": 62500.0, "volume": 5.20856, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 62500.0, "high": 62600.0, "low": 62474.34, "close": 62531.5, "volume": 4.61789, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 62570.41, "high": 62774.99, "low": 62528.91, "close": 62774.99, "volume": 3.71093, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 62774.99, "high": 62775.0, "low": 62645.46, "close": 62736.3, "volume": 1.15689, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 62736.29, "high": 62774.99, "low": 62479.94, "close": 62727.06, "volume": 1.26194, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 62659.09, "high": 62750.0, "low": 62473.44, "close": 62745.0, "volume": 1.62092, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 62745.0, "high": 63000.0, "low": 62690.02, "close": 62830.53, "volume": 5.86829, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 62833.11, "high": 63154.47, "low": 62711.88, "close": 63068.89, "volume": 2.77841, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 63068.89, "high": 64100.0, "low": 62425.78, "close": 63450.49, "volume": 25.49454, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 63364.25, "high": 63779.61, "low": 63214.7, "close": 63495.59, "volume": 5.31675, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 63493.65, "high": 63749.04, "low": 63108.19, "close": 63661.8, "volume": 6.70735, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 63661.8, "high": 63722.62, "low": 63337.63, "close": 63399.9, "volume": 1.25111, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 63395.4, "high": 63743.91, "low": 63328.04, "close": 63528.97, "volume": 2.46354, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 63528.96, "high": 63528.99, "low": 63183.05, "close": 63259.4, "volume": 2.19284, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 63286.7, "high": 63644.5, "low": 63250.01, "close": 63597.37, "volume": 4.27846, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 63578.2, "high": 64080.71, "low": 63439.01, "close": 63864.91, "volume": 3.25272, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 63929.27, "high": 65000.0, "low": 63824.7, "close": 65000.0, "volume": 9.52332, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 65000.0, "high": 65322.1, "low": 64564.98, "close": 65253.2, "volume": 7.58149, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 65253.2, "high": 65253.73, "low": 64757.03, "close": 65055.89, "volume": 9.45452, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 65052.25, "high": 65194.01, "low": 64833.58, "close": 65181.78, "volume": 3.61541, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 65185.42, "high": 65217.14, "low": 64906.97, "close": 65102.58, "volume": 3.35626, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 65102.19, "high": 65608.79, "low": 65069.79, "close": 65130.95, "volume": 4.43966, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 65152.75, "high": 66348.56, "low": 64602.95, "close": 66213.0, "volume": 14.45362, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 66117.25, "high": 66551.02, "low": 65866.12, "close": 66426.27, "volume": 10.183, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 66444.42, "high": 66807.6, "low": 66105.52, "close": 66476.51, "volume": 13.33563, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 66535.62, "high": 67428.26, "low": 66191.33, "close": 66860.13, "volume": 10.97251, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 66936.43, "high": 67084.58, "low": 66143.02, "close": 66574.92, "volume": 7.76652, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 66576.48, "high": 67349.99, "low": 66363.69, "close": 67349.98, "volume": 7.18336, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 67350.0, "high": 67700.2, "low": 67069.5, "close": 67443.33, "volume": 6.81463, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 67443.33, "high": 67576.43, "low": 66802.02, "close": 67229.68, "volume": 5.79952, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 67288.46, "high": 67721.02, "low": 67235.14, "close": 67721.02, "volume": 6.4121, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 67721.01, "high": 68309.21, "low": 67483.53, "close": 68152.44, "volume": 19.62748, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 68049.92, "high": 68193.18, "low": 67531.38, "close": 67709.9, "volume": 9.1468, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 67709.9, "high": 68499.99, "low": 67692.64, "close": 68308.0, "volume": 13.05234, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 68373.3, "high": 68387.74, "low": 67695.0, "close": 68034.1, "volume": 6.95273, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 68034.1, "high": 68034.1, "low": 67425.03, "close": 68000.0, "volume": 9.56223, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 68000.0, "high": 68183.33, "low": 66909.67, "close": 67334.0, "volume": 13.02538, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 67270.01, "high": 67358.37, "low": 65384.63, "close": 66922.09, "volume": 14.12455, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 66922.09, "high": 67434.38, "low": 66668.69, "close": 67180.32, "volume": 6.10327, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 67244.69, "high": 67329.43, "low": 66153.85, "close": 66207.67, "volume": 3.90381, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 66152.62, "high": 66750.97, "low": 65583.96, "close": 66745.0, "volume": 4.70461, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 66684.48, "high": 66766.56, "low": 66097.67, "close": 66290.6, "volume": 1.33911, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 66383.16, "high": 67084.57, "low": 66355.22, "close": 66902.09, "volume": 0.94663, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 66855.71, "high": 66887.89, "low": 66484.9, "close": 66659.64, "volume": 2.67112, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 66673.54, "high": 67229.12, "low": 66571.65, "close": 67229.12, "volume": 2.62751, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 67229.12, "high": 67848.9, "low": 67179.67, "close": 67810.87, "volume": 5.63536, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 67782.52, "high": 68650.0, "low": 67293.34, "close": 68650.0, "volume": 11.76595, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 68650.0, "high": 68965.91, "low": 66218.75, "close": 66923.65, "volume": 28.29291, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 66788.98, "high": 66991.02, "low": 65000.0, "close": 65400.0, "volume": 22.41529, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 65400.0, "high": 65877.96, "low": 63777.57, "close": 65476.12, "volume": 28.4557, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 65535.11, "high": 65607.57, "low": 63722.1, "close": 63934.61, "volume": 10.91226, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 63934.61, "high": 64240.16, "low": 58618.0, "close": 60000.0, "volume": 62.01963, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 59957.3, "high": 63005.19, "low": 59775.43, "close": 61965.17, "volume": 28.15914, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 62000.42, "high": 64093.4, "low": 61863.27, "close": 63340.08, "volume": 16.43527, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 63188.84, "high": 63566.12, "low": 62500.0, "close": 63334.68, "volume": 10.39551, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 63419.34, "high": 64363.48, "low": 63269.75, "close": 63830.27, "volume": 7.44722, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 63830.11, "high": 64137.86, "low": 63424.06, "close": 63474.63, "volume": 3.19564, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 63474.05, "high": 63792.47, "low": 63122.43, "close": 63177.61, "volume": 2.83319, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 63176.83, "high": 63487.83, "low": 62814.09, "close": 62814.09, "volume": 10.4102, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 62812.27, "high": 63352.53, "low": 62800.0, "close": 63319.25, "volume": 4.65876, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 63287.56, "high": 64581.35, "low": 63285.45, "close": 64581.35, "volume": 12.37508, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 64583.11, "high": 66357.43, "low": 64311.34, "close": 66357.43, "volume": 11.63405, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 66357.43, "high": 66535.58, "low": 65693.5, "close": 65713.29, "volume": 12.06164, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 65760.17, "high": 66546.35, "low": 65542.04, "close": 66546.35, "volume": 4.35101, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 66546.35, "high": 67573.8, "low": 66425.85, "close": 66832.34, "volume": 8.77696, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 66919.95, "high": 67333.68, "low": 66050.8, "close": 66184.79, "volume": 3.39934, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 66162.83, "high": 66728.41, "low": 66162.83, "close": 66670.77, "volume": 1.63551, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 66681.59, "high": 67296.12, "low": 66387.87, "close": 67276.68, "volume": 3.58589, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 67276.7, "high": 67539.0, "low": 64707.42, "close": 65959.21, "volume": 8.63659, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 65959.19, "high": 66600.71, "low": 65361.25, "close": 66300.01, "volume": 7.33348, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 66374.42, "high": 67183.85, "low": 65917.06, "close": 65917.06, "volume": 5.46671, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 65999.6, "high": 66661.38, "low": 65327.65, "close": 66418.21, "volume": 7.55449, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 66404.42, "high": 67084.58, "low": 66172.41, "close": 67084.57, "volume": 6.96893, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 67056.26, "high": 67285.86, "low": 66671.61, "close": 67285.86, "volume": 4.24969, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 67298.9, "high": 67435.52, "low": 66652.89, "close": 67060.92, "volume": 2.95484, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 67040.92, "high": 67176.8, "low": 66662.68, "close": 66764.57, "volume": 4.13182, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 66700.12, "high": 67330.12, "low": 66644.25, "close": 66928.65, "volume": 4.06508, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 66956.21, "high": 66956.21, "low": 66309.33, "close": 66469.57, "volume": 3.48879, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 66433.13, "high": 66457.34, "low": 66054.43, "close": 66194.48, "volume": 4.36176, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 66136.28, "high": 66340.93, "low": 65983.25, "close": 66193.8, "volume": 2.59609, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 66193.8, "high": 66340.92, "low": 65891.29, "close": 66213.56, "volume": 1.02758, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 66282.39, "high": 66380.24, "low": 65756.4, "close": 66380.24, "volume": 2.69532, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 66380.24, "high": 66457.34, "low": 65912.69, "close": 66166.69, "volume": 4.70161, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 66166.57, "high": 66374.07, "low": 65900.0, "close": 65900.0, "volume": 1.87821, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 65948.8, "high": 66181.6, "low": 65760.15, "close": 65915.99, "volume": 1.76253, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 65915.63, "high": 66173.93, "low": 65713.38, "close": 65794.18, "volume": 0.94269, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 65798.83, "high": 66203.38, "low": 65700.01, "close": 65953.96, "volume": 1.23146, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 65953.96, "high": 66463.1, "low": 65829.31, "close": 66359.23, "volume": 1.94643, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 66366.31, "high": 66978.8, "low": 66359.23, "close": 66650.65, "volume": 3.98776, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 66695.27, "high": 66903.38, "low": 66552.5, "close": 66699.18, "volume": 0.83804, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 66706.51, "high": 67000.0, "low": 66634.25, "close": 66906.66, "volume": 1.55631, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 66906.66, "high": 67215.26, "low": 66441.6, "close": 66865.45, "volume": 4.42372, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 66820.78, "high": 67101.06, "low": 66600.74, "close": 66654.72, "volume": 1.30927, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 66725.52, "high": 67000.0, "low": 66599.98, "close": 66939.92, "volume": 2.72121, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 66939.82, "high": 67850.0, "low": 66595.57, "close": 67057.45, "volume": 17.05321, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 66966.65, "high": 67548.35, "low": 66744.2, "close": 67312.48, "volume": 6.66364, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 67285.86, "high": 67464.97, "low": 67056.39, "close": 67311.48, "volume": 2.93594, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 67335.26, "high": 67901.14, "low": 67270.79, "close": 67545.65, "volume": 8.12171, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 67545.65, "high": 67773.62, "low": 67447.63, "close": 67586.84, "volume": 5.74962, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 67654.66, "high": 67727.54, "low": 67221.3, "close": 67547.76, "volume": 3.63811, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 67470.73, "high": 67820.0, "low": 67470.73, "close": 67516.34, "volume": 4.49996, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 67549.66, "high": 67551.67, "low": 67013.2, "close": 67158.8, "volume": 4.82772, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 67158.8, "high": 67446.27, "low": 67000.0, "close": 67128.8, "volume": 2.89101, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 67092.46, "high": 67238.3, "low": 66724.8, "close": 66845.27, "volume": 11.80066, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 66845.0, "high": 67106.93, "low": 66754.06, "close": 67102.62, "volume": 7.87113, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 67101.89, "high": 67354.0, "low": 66786.71, "close": 66996.71, "volume": 5.6787, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 66923.12, "high": 67120.82, "low": 66850.0, "close": 67068.32, "volume": 2.01168, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 67095.09, "high": 67237.48, "low": 66960.29, "close": 67127.32, "volume": 1.03232, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 67127.32, "high": 67237.97, "low": 66984.76, "close": 67090.85, "volume": 1.47413, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 67090.9, "high": 67124.88, "low": 66810.0, "close": 66950.24, "volume": 1.18821, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 66925.45, "high": 67576.43, "low": 66854.67, "close": 67576.43, "volume": 3.16756, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 67566.71, "high": 67612.93, "low": 67143.13, "close": 67143.13, "volume": 8.82952, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 67242.71, "high": 67366.89, "low": 67063.61, "close": 67183.87, "volume": 0.45939, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 67235.82, "high": 67361.85, "low": 67062.31, "close": 67142.27, "volume": 0.31187, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 67174.44, "high": 67383.01, "low": 67086.43, "close": 67357.52, "volume": 0.35336, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 67300.01, "high": 67700.0, "low": 67237.7, "close": 67700.0, "volume": 1.59468, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 67700.0, "high": 67716.49, "low": 67374.69, "close": 67502.39, "volume": 4.10527, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 67439.98, "high": 67813.4, "low": 67350.73, "close": 67813.4, "volume": 5.2225, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 67730.78, "high": 68572.29, "low": 67598.75, "close": 68430.24, "volume": 14.7377, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 68436.62, "high": 69845.0, "low": 67311.48, "close": 67638.01, "volume": 37.304354, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 67626.8, "high": 67909.96, "low": 66125.3, "close": 67801.42, "volume": 28.14671, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 67801.39, "high": 68800.0, "low": 67636.47, "close": 68431.71, "volume": 10.68334, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 68431.6, "high": 68800.0, "low": 68111.73, "close": 68585.19, "volume": 7.10683, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 68572.29, "high": 68825.08, "low": 68175.24, "close": 68825.08, "volume": 5.83888, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 68812.12, "high": 69345.7, "low": 68812.12, "close": 69032.01, "volume": 10.79756, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 69040.31, "high": 69167.14, "low": 67827.89, "close": 68176.8, "volume": 14.12877, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 68144.36, "high": 68412.83, "low": 67975.83, "close": 68150.0, "volume": 3.45604, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 68174.0, "high": 68392.38, "low": 68030.47, "close": 68163.76, "volume": 4.43061, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 68152.22, "high": 68250.0, "low": 68000.0, "close": 68126.82, "volume": 3.81057, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 68105.1, "high": 68155.82, "low": 67901.0, "close": 67919.55, "volume": 2.4264, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 67919.55, "high": 68227.55, "low": 67894.0, "close": 68201.36, "volume": 2.16987, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 68177.02, "high": 68289.97, "low": 68078.43, "close": 68273.04, "volume": 1.43739, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 68243.4, "high": 68354.45, "low": 68148.54, "close": 68345.78, "volume": 1.18901, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 68334.74, "high": 68334.74, "low": 68148.4, "close": 68255.13, "volume": 0.5982, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 68255.13, "high": 68492.95, "low": 68165.01, "close": 68478.78, "volume": 1.30076, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 68406.51, "high": 68539.44, "low": 68300.15, "close": 68300.15, "volume": 2.25826, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 68288.21, "high": 68459.51, "low": 68285.24, "close": 68397.19, "volume": 0.08157, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 68348.24, "high": 68362.64, "low": 68204.4, "close": 68285.1, "volume": 1.06161, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 68277.58, "high": 68282.72, "low": 67991.71, "close": 68172.93, "volume": 0.84743, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 68221.29, "high": 68361.63, "low": 68152.36, "close": 68320.18, "volume": 0.42252, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 68265.65, "high": 68515.66, "low": 68209.1, "close": 68487.99, "volume": 0.82391, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 68461.79, "high": 68497.56, "low": 67400.0, "close": 68277.4, "volume": 12.17271, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 68277.4, "high": 68354.3, "low": 68079.34, "close": 68122.57, "volume": 1.42077, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 68122.57, "high": 68318.42, "low": 68080.96, "close": 68254.8, "volume": 1.46192, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 68254.8, "high": 68270.1, "low": 68003.98, "close": 68063.11, "volume": 1.74932, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 68106.0, "high": 68203.8, "low": 68000.0, "close": 68100.01, "volume": 3.4538, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 68100.01, "high": 68271.35, "low": 68100.0, "close": 68175.12, "volume": 1.3526, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 68175.12, "high": 68327.5, "low": 68167.7, "close": 68170.0, "volume": 1.07269, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 68170.0, "high": 68326.49, "low": 68170.0, "close": 68281.78, "volume": 0.58382, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 68313.8, "high": 68399.09, "low": 68230.16, "close": 68332.5, "volume": 0.92252, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 68332.5, "high": 68400.0, "low": 68270.06, "close": 68383.6, "volume": 1.28951, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 68383.42, "high": 68400.0, "low": 68255.2, "close": 68309.0, "volume": 0.50375, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 68351.49, "high": 68392.56, "low": 68225.89, "close": 68301.22, "volume": 1.71326, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 68332.55, "high": 69091.1, "low": 68282.97, "close": 68948.07, "volume": 9.51765, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 68961.7, "high": 69148.11, "low": 68542.7, "close": 68843.56, "volume": 15.19673, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 68784.23, "high": 69100.0, "low": 68730.58, "close": 69100.0, "volume": 3.86078, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 69096.71, "high": 69618.59, "low": 69021.68, "close": 69431.24, "volume": 6.25077, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 69370.01, "high": 69506.13, "low": 69072.6, "close": 69345.3, "volume": 4.32147, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 69303.51, "high": 69375.1, "low": 69105.5, "close": 69287.98, "volume": 0.67823, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 69287.98, "high": 69408.2, "low": 69231.68, "close": 69326.46, "volume": 1.06387, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 69360.6, "high": 69650.09, "low": 69321.84, "close": 69618.59, "volume": 1.0427, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 69618.59, "high": 69800.0, "low": 69185.3, "close": 69745.98, "volume": 5.93717, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 69746.4, "high": 69845.0, "low": 69608.21, "close": 69723.76, "volume": 2.87545, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 69723.76, "high": 69795.72, "low": 69448.67, "close": 69587.87, "volume": 0.54194, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 69593.19, "high": 69809.52, "low": 69389.55, "close": 69745.61, "volume": 2.03411, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 69745.62, "high": 69999.0, "low": 69171.93, "close": 69324.77, "volume": 11.92739, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 69283.11, "high": 69470.46, "low": 68712.42, "close": 69282.8, "volume": 6.7794, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 69282.85, "high": 69420.1, "low": 69006.23, "close": 69245.21, "volume": 1.72644, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 69173.2, "high": 69741.43, "low": 69173.2, "close": 69485.82, "volume": 2.95581, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 69485.07, "high": 69567.11, "low": 69358.84, "close": 69381.76, "volume": 1.27272, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 69439.49, "high": 69486.28, "low": 69225.64, "close": 69225.64, "volume": 2.6347, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 69225.98, "high": 69423.27, "low": 69142.01, "close": 69395.79, "volume": 3.44698, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 69395.79, "high": 69435.56, "low": 69227.12, "close": 69331.05, "volume": 0.73528, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 69279.79, "high": 69363.89, "low": 69108.1, "close": 69127.08, "volume": 1.77574, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 69125.88, "high": 69125.88, "low": 68150.0, "close": 68366.7, "volume": 7.06486, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 68465.15, "high": 68980.16, "low": 68358.9, "close": 68978.46, "volume": 6.37232, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 68919.36, "high": 68939.77, "low": 67800.0, "close": 68049.01, "volume": 9.66997, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 68096.15, "high": 68463.06, "low": 67835.59, "close": 68233.5, "volume": 6.63022, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 68234.34, "high": 68499.93, "low": 68234.34, "close": 68337.0, "volume": 5.39916, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 68335.29, "high": 68667.4, "low": 68293.29, "close": 68634.1, "volume": 2.84527, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 68585.79, "high": 68778.76, "low": 68473.64, "close": 68568.01, "volume": 2.48987, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 68567.42, "high": 68787.29, "low": 68521.72, "close": 68582.76, "volume": 0.85147, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 68526.54, "high": 69290.09, "low": 68463.11, "close": 69290.09, "volume": 3.86161, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 69290.09, "high": 71093.08, "low": 69215.56, "close": 70991.8, "volume": 37.57739, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 71045.5, "high": 71636.42, "low": 70909.35, "close": 71200.0, "volume": 6.72698, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 71200.0, "high": 71806.12, "low": 71140.2, "close": 71732.97, "volume": 2.93363, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 71732.97, "high": 71806.12, "low": 71498.92, "close": 71530.65, "volume": 2.05598, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 71549.25, "high": 72245.85, "low": 71307.77, "close": 71456.35, "volume": 9.34404, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 71456.33, "high": 72152.47, "low": 71417.22, "close": 71877.99, "volume": 8.14086, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 71981.22, "high": 72398.29, "low": 71393.71, "close": 71426.65, "volume": 10.37388, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 71549.23, "high": 72315.25, "low": 71426.92, "close": 72104.76, "volume": 6.17058, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 72104.9, "high": 72677.8, "low": 72033.87, "close": 72040.71, "volume": 12.98641, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 72081.99, "high": 72584.77, "low": 71827.96, "close": 72531.04, "volume": 9.28772, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 72530.76, "high": 72530.76, "low": 72218.48, "close": 72449.14, "volume": 3.57233, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 72449.37, "high": 72587.96, "low": 72160.28, "close": 72403.09, "volume": 4.43854, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 72403.53, "high": 72754.15, "low": 71809.04, "close": 71905.66, "volume": 6.16819, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 71995.18, "high": 72240.04, "low": 71820.04, "close": 72083.06, "volume": 1.8598, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 72083.06, "high": 72549.85, "low": 72026.12, "close": 72499.99, "volume": 2.6934, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 72461.54, "high": 72713.44, "low": 72203.8, "close": 72468.9, "volume": 4.15238, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 72464.24, "high": 72464.24, "low": 72100.0, "close": 72115.58, "volume": 4.41594, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 72119.15, "high": 72353.43, "low": 72002.0, "close": 72034.13, "volume": 3.06954, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 72033.79, "high": 72441.11, "low": 71947.15, "close": 72391.59, "volume": 2.73237, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 72421.08, "high": 72421.08, "low": 72051.5, "close": 72149.76, "volume": 2.50599, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 72194.83, "high": 72255.25, "low": 71456.62, "close": 71651.59, "volume": 5.2588, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 71565.98, "high": 72042.53, "low": 71347.26, "close": 71832.63, "volume": 2.98042, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 71831.66, "high": 72066.66, "low": 71698.31, "close": 72023.25, "volume": 2.28941, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 71968.14, "high": 72259.09, "low": 71510.37, "close": 72259.09, "volume": 6.48111, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 72263.1, "high": 72309.74, "low": 72050.0, "close": 72128.9, "volume": 6.23819, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 72168.84, "high": 72206.71, "low": 71415.59, "close": 71685.83, "volume": 1.01168, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 71648.97, "high": 72072.99, "low": 71648.96, "close": 71900.0, "volume": 0.72216, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 71950.0, "high": 71992.66, "low": 71655.06, "close": 71855.79, "volume": 0.29979, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 71855.65, "high": 72343.9, "low": 71855.65, "close": 72050.0, "volume": 2.97656, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 72050.0, "high": 72248.85, "low": 71505.62, "close": 72233.07, "volume": 2.69624, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 72233.07, "high": 72299.99, "low": 71757.23, "close": 72252.26, "volume": 1.82783, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 72280.32, "high": 72945.19, "low": 71670.76, "close": 71743.89, "volume": 10.94598, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 71678.69, "high": 72051.72, "low": 71116.28, "close": 71715.64, "volume": 8.1931, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 71772.86, "high": 71849.64, "low": 70153.43, "close": 70596.32, "volume": 15.09475, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 70564.49, "high": 71093.08, "low": 69008.63, "close": 71043.35, "volume": 24.49201, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 71093.05, "high": 71464.18, "low": 70535.23, "close": 71343.42, "volume": 5.60724, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 71451.43, "high": 71632.16, "low": 71122.7, "close": 71299.99, "volume": 3.07879, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 71258.99, "high": 71299.98, "low": 70655.17, "close": 71046.56, "volume": 1.72553, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 70908.05, "high": 71009.5, "low": 70640.73, "close": 70907.28, "volume": 3.47117, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 70907.06, "high": 71227.53, "low": 70700.0, "close": 71179.35, "volume": 1.53701, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 71167.38, "high": 71484.23, "low": 71023.98, "close": 71420.43, "volume": 1.61319, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 71469.96, "high": 71691.15, "low": 71355.77, "close": 71452.77, "volume": 2.69958, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 71452.4, "high": 71998.0, "low": 71355.78, "close": 71998.0, "volume": 3.19618, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 71998.0, "high": 72035.15, "low": 71835.92, "close": 71936.4, "volume": 4.05436, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 71971.0, "high": 72200.0, "low": 71870.4, "close": 71977.19, "volume": 3.97224, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 72042.8, "high": 72185.91, "low": 71961.7, "close": 72160.86, "volume": 1.50373, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 72155.4, "high": 72194.66, "low": 71986.53, "close": 72181.46, "volume": 0.47065, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 72166.22, "high": 72634.98, "low": 72073.26, "close": 72634.98, "volume": 3.01188, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 72627.7, "high": 72950.0, "low": 72498.67, "close": 72860.1, "volume": 2.93348, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 72860.1, "high": 73392.0, "low": 72799.09, "close": 73392.0, "volume": 16.88005, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 73392.0, "high": 73559.04, "low": 73041.21, "close": 73265.37, "volume": 6.00903, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 73265.37, "high": 73355.74, "low": 73065.91, "close": 73245.9, "volume": 2.10294, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 73249.24, "high": 73444.82, "low": 73037.59, "close": 73038.12, "volume": 2.43818, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 73038.12, "high": 73184.6, "low": 72494.89, "close": 72778.17, "volume": 3.86133, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 72736.48, "high": 72992.07, "low": 71699.12, "close": 72151.41, "volume": 10.49531, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 72155.42, "high": 72863.22, "low": 72091.02, "close": 72332.69, "volume": 3.04412, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 72321.11, "high": 73053.49, "low": 72273.32, "close": 72667.8, "volume": 10.73013, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 72667.79, "high": 72968.95, "low": 72401.08, "close": 72968.95, "volume": 3.07622, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 72968.95, "high": 73157.79, "low": 72713.45, "close": 72872.38, "volume": 5.23079, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 72872.27, "high": 73217.52, "low": 72774.07, "close": 73136.62, "volume": 2.79622, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 73136.62, "high": 73315.66, "low": 72827.66, "close": 73315.66, "volume": 4.65931, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 73315.66, "high": 73369.7, "low": 72944.78, "close": 73119.27, "volume": 3.58807, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 73119.13, "high": 73377.26, "low": 72954.98, "close": 73269.07, "volume": 2.56735, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 73203.18, "high": 73269.39, "low": 72884.74, "close": 72938.04, "volume": 2.61488, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 72973.46, "high": 73162.54, "low": 72889.03, "close": 73020.03, "volume": 1.51223, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 73108.44, "high": 73203.6, "low": 72770.01, "close": 72867.38, "volume": 4.69275, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 72832.88, "high": 72963.71, "low": 72548.45, "close": 72912.57, "volume": 2.97242, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 72936.67, "high": 73190.06, "low": 72814.04, "close": 73050.23, "volume": 2.33732, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 73008.17, "high": 73272.55, "low": 73008.17, "close": 73210.84, "volume": 3.40521, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 73210.87, "high": 73491.79, "low": 72668.27, "close": 72983.7, "volume": 11.22469, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 72983.7, "high": 73171.62, "low": 72751.63, "close": 73171.61, "volume": 1.52718, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 73171.61, "high": 73560.75, "low": 73115.39, "close": 73487.75, "volume": 4.20981, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 73485.35, "high": 73779.26, "low": 73110.44, "close": 73221.35, "volume": 3.35245, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 73196.19, "high": 73479.85, "low": 73122.08, "close": 73348.7, "volume": 0.46365, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 73311.7, "high": 73494.45, "low": 73190.06, "close": 73318.04, "volume": 1.59176, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 73329.5, "high": 73336.85, "low": 72891.73, "close": 72994.91, "volume": 0.57772, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 72994.91, "high": 73013.98, "low": 72658.0, "close": 72874.76, "volume": 3.32623, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 72866.31, "high": 73047.69, "low": 72453.63, "close": 72849.04, "volume": 2.14775, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 72815.01, "high": 72903.16, "low": 71468.56, "close": 71915.87, "volume": 12.03137, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 71915.89, "high": 72499.04, "low": 71262.3, "close": 71671.25, "volume": 5.09531, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 71644.09, "high": 72024.43, "low": 70601.0, "close": 70910.8, "volume": 10.41903, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 70908.93, "high": 71417.2, "low": 70000.0, "close": 71215.68, "volume": 15.18385, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 71359.04, "high": 71426.24, "low": 70756.95, "close": 71091.82, "volume": 6.98554, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 71019.93, "high": 71019.93, "low": 69574.35, "close": 70145.51, "volume": 11.51091, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 70159.63, "high": 70399.8, "low": 68992.81, "close": 69512.6, "volume": 21.83124, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 69512.48, "high": 71145.96, "low": 69334.74, "close": 70834.25, "volume": 6.13334, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 70834.21, "high": 71104.73, "low": 70508.29, "close": 71104.7, "volume": 3.84086, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 71104.71, "high": 71643.35, "low": 71104.7, "close": 71552.01, "volume": 8.96246, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 71552.01, "high": 71710.48, "low": 71389.23, "close": 71389.23, "volume": 2.72418, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 71405.0, "high": 72387.23, "low": 71263.6, "close": 71919.18, "volume": 3.55496, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 71968.35, "high": 72101.44, "low": 71597.21, "close": 71696.82, "volume": 3.82568, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 71696.6, "high": 71772.0, "low": 68501.09, "close": 69006.24, "volume": 29.24915, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 69006.25, "high": 69486.5, "low": 66800.0, "close": 68199.87, "volume": 23.82201, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 68199.83, "high": 68473.86, "low": 67000.0, "close": 67463.75, "volume": 18.60861, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 67463.75, "high": 68206.18, "low": 67149.25, "close": 67439.09, "volume": 6.61428, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 67425.21, "high": 68638.91, "low": 67425.21, "close": 68571.37, "volume": 2.78895, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 68638.91, "high": 69022.2, "low": 68197.05, "close": 68492.6, "volume": 10.44053, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 68590.37, "high": 68623.36, "low": 67060.92, "close": 67209.58, "volume": 3.87767, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 67094.04, "high": 68065.69, "low": 66037.11, "close": 67847.29, "volume": 18.47156, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 67863.38, "high": 68065.69, "low": 67285.86, "close": 67285.86, "volume": 1.48394, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 67334.63, "high": 67866.62, "low": 66776.4, "close": 67653.73, "volume": 3.91025, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 67779.72, "high": 68020.36, "low": 67489.56, "close": 67935.01, "volume": 1.77182, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 67949.53, "high": 68622.12, "low": 67465.97, "close": 68509.1, "volume": 7.25922, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 68499.91, "high": 68606.23, "low": 67900.0, "close": 68540.89, "volume": 3.61664, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 68622.06, "high": 68711.57, "low": 68144.08, "close": 68144.08, "volume": 7.64688, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 68144.06, "high": 68451.98, "low": 67519.68, "close": 67970.79, "volume": 4.33354, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 67970.79, "high": 68354.46, "low": 67642.5, "close": 68161.4, "volume": 2.80676, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 68238.94, "high": 70431.41, "low": 68161.73, "close": 70129.1, "volume": 9.0837, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 70129.88, "high": 70600.0, "low": 68582.93, "close": 68925.5, "volume": 12.52873, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 68970.41, "high": 68996.69, "low": 67592.92, "close": 67862.39, "volume": 5.11714, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 67949.53, "high": 68316.66, "low": 67901.18, "close": 68301.36, "volume": 1.34906, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 68332.36, "high": 69187.02, "low": 68228.14, "close": 69125.55, "volume": 3.33081, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 69070.37, "high": 69732.02, "low": 68802.09, "close": 69506.22, "volume": 4.70523, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 69519.3, "high": 70000.9, "low": 69315.7, "close": 69571.93, "volume": 4.21169, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 69650.14, "high": 69896.82, "low": 69096.94, "close": 69139.4, "volume": 1.8908, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 69226.3, "high": 69297.97, "low": 68969.19, "close": 69099.45, "volume": 1.59089, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 69099.58, "high": 69416.48, "low": 69006.24, "close": 69203.99, "volume": 1.39223, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 69203.99, "high": 69284.78, "low": 68830.86, "close": 68967.41, "volume": 2.71671, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 69013.34, "high": 69075.76, "low": 68623.82, "close": 68979.01, "volume": 0.91395, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 68978.44, "high": 69209.98, "low": 68933.7, "close": 69161.51, "volume": 0.6428, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 69196.04, "high": 69423.39, "low": 69161.54, "close": 69419.57, "volume": 1.3854, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 69418.3, "high": 69426.61, "low": 68956.19, "close": 69039.3, "volume": 1.44409, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 68996.27, "high": 69111.69, "low": 68887.43, "close": 68956.39, "volume": 0.34615, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 68956.38, "high": 68974.3, "low": 68413.79, "close": 68477.56, "volume": 1.35875, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 68429.2, "high": 68554.49, "low": 67736.32, "close": 68318.14, "volume": 2.83, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 68236.99, "high": 68459.97, "low": 67893.33, "close": 67985.84, "volume": 1.31471, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 67943.94, "high": 68280.57, "low": 67694.33, "close": 67694.39, "volume": 1.95305, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 67707.79, "high": 68194.86, "low": 67531.12, "close": 68115.29, "volume": 0.95987, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 68194.86, "high": 68466.29, "low": 67878.01, "close": 68341.87, "volume": 2.18059, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 68341.07, "high": 68378.7, "low": 68122.5, "close": 68198.92, "volume": 0.88645, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 68198.0, "high": 68244.3, "low": 67100.01, "close": 67295.69, "volume": 3.4732, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 67366.99, "high": 67436.71, "low": 66584.6, "close": 66999.0, "volume": 10.8981, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 66999.0, "high": 67612.93, "low": 66842.7, "close": 67009.99, "volume": 2.23316, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 66957.94, "high": 67499.95, "low": 66719.06, "close": 67168.47, "volume": 2.91448, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 67163.68, "high": 67255.22, "low": 65952.7, "close": 66267.62, "volume": 7.99132, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 66236.55, "high": 66725.39, "low": 65832.71, "close": 66356.2, "volume": 4.0592, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 66385.47, "high": 66385.47, "low": 64700.0, "close": 65354.59, "volume": 19.68895, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 65269.94, "high": 66300.46, "low": 65186.94, "close": 65267.83, "volume": 4.60982, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 65166.89, "high": 66169.34, "low": 65166.89, "close": 66088.03, "volume": 5.36434, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 66169.33, "high": 66552.67, "low": 66016.85, "close": 66372.51, "volume": 1.74777, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 66401.61, "high": 66597.72, "low": 66208.81, "close": 66466.39, "volume": 4.04994, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 66546.33, "high": 66560.15, "low": 66273.83, "close": 66328.44, "volume": 1.20917, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 66382.89, "high": 66538.64, "low": 66020.15, "close": 66248.18, "volume": 5.34741, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 66248.21, "high": 66347.83, "low": 65000.0, "close": 65000.0, "volume": 2.17184, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 65117.0, "high": 65744.73, "low": 64572.53, "close": 65696.77, "volume": 7.9603, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 65646.88, "high": 66663.6, "low": 65338.91, "close": 66629.32, "volume": 4.10848, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 66529.76, "high": 66797.33, "low": 66310.73, "close": 66433.51, "volume": 1.54044, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 66488.58, "high": 67311.0, "low": 66486.31, "close": 67075.0, "volume": 5.93365, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 67075.0, "high": 67351.47, "low": 66933.17, "close": 66951.08, "volume": 3.94617, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 66977.5, "high": 67300.0, "low": 66467.17, "close": 66561.56, "volume": 2.15003, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 66573.48, "high": 67435.51, "low": 66573.48, "close": 67050.86, "volume": 1.77912, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 67082.66, "high": 67562.87, "low": 66907.09, "close": 67562.87, "volume": 3.49068, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 67561.78, "high": 68108.48, "low": 67285.86, "close": 67907.13, "volume": 3.63552, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 67928.49, "high": 68354.99, "low": 67784.62, "close": 68002.29, "volume": 2.59345, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 68002.2, "high": 68651.88, "low": 67933.65, "close": 68569.89, "volume": 2.16673, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 68594.74, "high": 68594.74, "low": 68088.31, "close": 68189.36, "volume": 3.65838, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 68132.02, "high": 68548.19, "low": 68085.03, "close": 68548.19, "volume": 3.59575, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 68548.19, "high": 68660.98, "low": 68249.89, "close": 68299.74, "volume": 2.53484, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 68296.0, "high": 68386.43, "low": 67980.34, "close": 68175.08, "volume": 0.96398, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 68176.46, "high": 68850.85, "low": 68112.73, "close": 68235.35, "volume": 3.78218, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 68253.53, "high": 68549.84, "low": 68046.11, "close": 68397.9, "volume": 2.00427, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 68397.89, "high": 68410.6, "low": 67199.51, "close": 67199.51, "volume": 5.49499, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 67232.12, "high": 67748.1, "low": 66833.64, "close": 67580.0, "volume": 3.44434, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 67580.0, "high": 68099.4, "low": 67363.22, "close": 67781.79, "volume": 2.36133, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 67781.9, "high": 68105.37, "low": 67781.9, "close": 67946.5, "volume": 1.19044, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 67984.7, "high": 68384.63, "low": 67690.81, "close": 68344.22, "volume": 1.06866, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 68373.97, "high": 68868.58, "low": 68194.47, "close": 68696.5, "volume": 1.20113, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 68733.39, "high": 68733.39, "low": 68400.86, "close": 68470.8, "volume": 0.68649, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 68482.08, "high": 68482.08, "low": 68154.37, "close": 68245.73, "volume": 0.79562, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 68245.0, "high": 68245.0, "low": 67337.41, "close": 68003.84, "volume": 1.7118, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 67951.35, "high": 68231.19, "low": 67690.23, "close": 67878.21, "volume": 1.1043, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 67897.68, "high": 68197.05, "low": 67730.59, "close": 68146.68, "volume": 1.055, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 68146.77, "high": 68445.77, "low": 68012.83, "close": 68267.26, "volume": 0.52776, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 68209.63, "high": 68564.21, "low": 68072.27, "close": 68523.88, "volume": 1.26861, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 68547.07, "high": 68598.59, "low": 67229.97, "close": 67549.08, "volume": 2.83069, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 67541.31, "high": 67737.66, "low": 66615.34, "close": 66898.0, "volume": 5.65024, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 66898.01, "high": 67439.09, "low": 66658.45, "close": 67370.14, "volume": 1.95273, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 67447.63, "high": 68040.35, "low": 66954.54, "close": 67112.71, "volume": 6.24749, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 67126.93, "high": 67452.19, "low": 66585.49, "close": 67376.81, "volume": 6.20711, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 67423.72, "high": 67457.7, "low": 66938.93, "close": 66977.58, "volume": 1.88334, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 66943.88, "high": 67400.51, "low": 66900.0, "close": 66957.38, "volume": 4.7081, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 66900.0, "high": 67376.49, "low": 66900.0, "close": 67308.01, "volume": 1.84335, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 67313.4, "high": 67813.99, "low": 67313.4, "close": 67608.95, "volume": 2.67023, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 67608.95, "high": 67664.06, "low": 67311.11, "close": 67599.4, "volume": 2.44374, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 67630.0, "high": 67955.0, "low": 67562.87, "close": 67562.87, "volume": 3.57812, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 67562.87, "high": 68000.0, "low": 66900.0, "close": 67106.21, "volume": 5.01443, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 67113.99, "high": 67167.29, "low": 65747.3, "close": 65800.01, "volume": 12.83964, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 65800.04, "high": 66380.07, "low": 65546.61, "close": 65880.22, "volume": 4.77641, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 65907.66, "high": 65999.92, "low": 64959.9, "close": 65902.35, "volume": 7.56259, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 65909.68, "high": 65999.75, "low": 65015.33, "close": 65299.94, "volume": 9.1209, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 65370.91, "high": 65590.19, "low": 64659.96, "close": 65106.96, "volume": 3.90778, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 65107.75, "high": 65290.8, "low": 64578.0, "close": 64814.09, "volume": 2.87033, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 64806.49, "high": 64909.81, "low": 63633.62, "close": 64662.4, "volume": 9.58914, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 64677.7, "high": 64677.7, "low": 63141.32, "close": 63454.31, "volume": 6.79658, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 63384.68, "high": 64136.63, "low": 62937.26, "close": 64083.62, "volume": 5.30301, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 64083.99, "high": 64084.0, "low": 62699.47, "close": 63178.48, "volume": 20.23075, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 63127.63, "high": 63367.98, "low": 62500.0, "close": 63064.84, "volume": 6.70137, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 63036.94, "high": 63794.06, "low": 63034.48, "close": 63567.86, "volume": 4.50483, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 63578.83, "high": 63835.05, "low": 63068.26, "close": 63505.07, "volume": 3.38538, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 63590.71, "high": 63590.72, "low": 62446.34, "close": 62927.45, "volume": 12.14499, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 62853.98, "high": 64152.67, "low": 62581.82, "close": 63936.65, "volume": 7.73083, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 64085.17, "high": 65006.54, "low": 63966.65, "close": 64991.36, "volume": 11.42743, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 64991.33, "high": 65741.72, "low": 64661.96, "close": 64923.66, "volume": 9.69152, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 64923.54, "high": 64933.11, "low": 64247.75, "close": 64771.78, "volume": 2.62372, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 64760.96, "high": 65333.05, "low": 64430.17, "close": 64430.17, "volume": 5.13729, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 64419.97, "high": 64512.18, "low": 63587.83, "close": 63749.92, "volume": 8.97619, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 63732.93, "high": 64064.77, "low": 63458.37, "close": 63948.29, "volume": 6.85514, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 63993.59, "high": 64000.0, "low": 62500.0, "close": 62554.55, "volume": 11.11767, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 62554.53, "high": 62786.38, "low": 61587.35, "close": 62057.44, "volume": 32.00017, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 61920.49, "high": 63390.39, "low": 61851.08, "close": 63273.81, "volume": 9.28796, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 63250.0, "high": 63273.49, "low": 61937.35, "close": 62281.44, "volume": 6.3237, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 62394.41, "high": 63024.48, "low": 62261.23, "close": 62845.13, "volume": 12.75646, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 62925.69, "high": 63367.98, "low": 61700.15, "close": 62002.88, "volume": 10.36533, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 61904.78, "high": 62318.13, "low": 61212.99, "close": 61622.93, "volume": 5.26104, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 61660.58, "high": 61743.8, "low": 60802.51, "close": 61537.87, "volume": 8.822, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 61508.01, "high": 62000.0, "low": 61508.01, "close": 61780.06, "volume": 0.87742, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 61795.43, "high": 63160.41, "low": 61717.52, "close": 62978.1, "volume": 8.16228, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 62977.74, "high": 63263.55, "low": 62674.67, "close": 62735.25, "volume": 2.78906, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 62699.45, "high": 63324.53, "low": 62684.53, "close": 63133.75, "volume": 0.96729, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 63195.79, "high": 63266.08, "low": 62863.42, "close": 63007.69, "volume": 0.37599, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 63004.99, "high": 63906.07, "low": 62928.3, "close": 63403.39, "volume": 3.76324, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 63403.39, "high": 64310.87, "low": 63217.73, "close": 64080.19, "volume": 5.12653, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 63991.0, "high": 64004.5, "low": 63123.76, "close": 63631.54, "volume": 3.77468, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 63549.35, "high": 64300.0, "low": 63451.38, "close": 64299.19, "volume": 3.45782, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 64193.98, "high": 64358.97, "low": 63403.08, "close": 63545.7, "volume": 4.08529, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 63545.78, "high": 63774.0, "low": 62048.52, "close": 63082.68, "volume": 7.6881, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 63100.86, "high": 64771.25, "low": 62874.74, "close": 64073.09, "volume": 6.9591, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 64228.36, "high": 65444.49, "low": 64000.0, "close": 65444.49, "volume": 11.85865, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 65190.17, "high": 65966.85, "low": 65119.12, "close": 65776.77, "volume": 7.84584, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 65776.77, "high": 67754.48, "low": 65635.7, "close": 67087.13, "volume": 16.31641, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 67031.54, "high": 67875.74, "low": 66933.67, "close": 67680.0, "volume": 6.12736, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 67680.0, "high": 67957.59, "low": 67239.5, "close": 67600.0, "volume": 4.94652, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 67593.5, "high": 67855.0, "low": 67300.01, "close": 67630.03, "volume": 3.56098, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 67719.39, "high": 68045.52, "low": 67447.63, "close": 67659.1, "volume": 3.02523, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 67651.39, "high": 67926.7, "low": 67600.0, "close": 67779.57, "volume": 1.57872, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 67815.99, "high": 67816.0, "low": 67516.0, "close": 67569.88, "volume": 1.75292, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 67516.0, "high": 67710.0, "low": 66236.07, "close": 66698.69, "volume": 9.28888, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 66637.9, "high": 66890.0, "low": 66303.5, "close": 66709.95, "volume": 5.47031, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 66700.7, "high": 67054.57, "low": 66075.09, "close": 67026.79, "volume": 0.71626, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 66905.62, "high": 67285.86, "low": 66905.62, "close": 66962.4, "volume": 0.68359, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 66962.43, "high": 67310.52, "low": 66928.65, "close": 67003.0, "volume": 1.1107, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 67002.3, "high": 67599.31, "low": 66959.62, "close": 67100.0, "volume": 1.36037, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 67311.27, "high": 67331.19, "low": 66669.13, "close": 66846.59, "volume": 1.02828, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 66893.0, "high": 67026.29, "low": 66626.64, "close": 66958.69, "volume": 1.35093, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 66979.39, "high": 67183.87, "low": 66731.7, "close": 67050.0, "volume": 0.90653, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 67084.41, "high": 67430.13, "low": 67036.93, "close": 67190.2, "volume": 0.72604, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 67276.2, "high": 67652.52, "low": 66656.31, "close": 66697.47, "volume": 1.7968, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 66656.33, "high": 67386.0, "low": 66556.85, "close": 66945.41, "volume": 2.07547, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 66945.3, "high": 66953.53, "low": 66113.92, "close": 66579.13, "volume": 4.4188, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 66518.65, "high": 66797.33, "low": 66165.81, "close": 66684.4, "volume": 1.67601, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 66797.33, "high": 66965.67, "low": 65692.38, "close": 65811.85, "volume": 3.36799, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 65692.58, "high": 65868.4, "low": 64914.0, "close": 65135.4, "volume": 5.32349, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 65134.32, "high": 65570.35, "low": 64990.53, "close": 65269.72, "volume": 1.92831, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 65224.04, "high": 65927.29, "low": 64605.53, "close": 65456.81, "volume": 2.47021, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 65456.81, "high": 65704.54, "low": 65143.14, "close": 65559.51, "volume": 1.06023, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 65660.3, "high": 65870.0, "low": 65377.14, "close": 65426.84, "volume": 2.3877, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 65382.22, "high": 65606.41, "low": 65299.94, "close": 65513.13, "volume": 0.60215, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 65448.72, "high": 65947.6, "low": 65400.33, "close": 65731.23, "volume": 1.21601, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 65731.4, "high": 65891.29, "low": 65253.43, "close": 65311.62, "volume": 0.94351, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 65250.44, "high": 65730.93, "low": 65169.02, "close": 65730.85, "volume": 1.33753, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 65726.1, "high": 66152.68, "low": 65566.7, "close": 66000.11, "volume": 1.58911, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 66000.26, "high": 66241.89, "low": 65809.6, "close": 66137.31, "volume": 0.73689, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 66180.13, "high": 66329.07, "low": 65934.48, "close": 66329.07, "volume": 0.28605, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 66329.07, "high": 66535.65, "low": 66285.46, "close": 66340.62, "volume": 1.2418, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 66457.3, "high": 66457.3, "low": 66140.0, "close": 66150.23, "volume": 0.55783, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 66196.61, "high": 66352.58, "low": 65800.01, "close": 65853.18, "volume": 0.5376, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 65888.33, "high": 66086.07, "low": 65377.14, "close": 65431.96, "volume": 0.58358, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 65524.94, "high": 65569.32, "low": 64596.92, "close": 64605.04, "volume": 1.79293, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 64759.28, "high": 64957.27, "low": 64037.02, "close": 64196.64, "volume": 3.15338, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 64182.28, "high": 64696.54, "low": 63967.5, "close": 64248.84, "volume": 2.89169, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 64283.75, "high": 64444.06, "low": 62896.47, "close": 62896.47, "volume": 10.36931, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 62898.11, "high": 63493.61, "low": 62621.64, "close": 62754.08, "volume": 4.67377, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 62754.08, "high": 64310.36, "low": 62694.88, "close": 63822.17, "volume": 3.98638, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 63823.46, "high": 63823.47, "low": 62802.71, "close": 63372.62, "volume": 6.10573, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 63280.34, "high": 63743.46, "low": 63280.34, "close": 63543.23, "volume": 4.94875, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 63591.42, "high": 63941.89, "low": 63444.0, "close": 63672.48, "volume": 2.81711, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 63672.72, "high": 64121.23, "low": 63473.17, "close": 63950.0, "volume": 0.83446, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 63901.59, "high": 63943.99, "low": 63347.24, "close": 63464.39, "volume": 3.32928, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 63444.8, "high": 63464.39, "low": 62339.49, "close": 62916.36, "volume": 6.79977, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 62994.57, "high": 63424.05, "low": 62641.79, "close": 63056.39, "volume": 9.21551, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 63072.15, "high": 63811.92, "low": 63004.76, "close": 63811.92, "volume": 1.42096, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 63811.05, "high": 63834.63, "low": 63562.77, "close": 63574.9, "volume": 1.82293, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 63634.43, "high": 64329.07, "low": 63546.09, "close": 64155.08, "volume": 2.38487, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 64085.94, "high": 64329.07, "low": 63756.42, "close": 63828.42, "volume": 1.43981, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 63875.28, "high": 63875.28, "low": 63063.08, "close": 63621.09, "volume": 1.3012, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 63522.63, "high": 64080.42, "low": 63522.05, "close": 63854.93, "volume": 0.80076, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 63915.91, "high": 64136.27, "low": 63753.48, "close": 64061.51, "volume": 1.10908, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 64130.49, "high": 64252.55, "low": 63996.13, "close": 64144.99, "volume": 0.40253, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 64142.19, "high": 64847.46, "low": 64142.19, "close": 64567.62, "volume": 1.56627, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 64596.82, "high": 64846.76, "low": 64272.55, "close": 64500.0, "volume": 0.33116, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 64500.0, "high": 64607.84, "low": 64209.7, "close": 64481.82, "volume": 0.83959, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 64459.32, "high": 64715.67, "low": 64237.13, "close": 64380.3, "volume": 0.27992, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 64378.89, "high": 64631.67, "low": 64237.12, "close": 64631.67, "volume": 1.25636, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 64631.67, "high": 64864.97, "low": 64576.65, "close": 64770.78, "volume": 0.67013, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 64710.58, "high": 64710.58, "low": 64311.34, "close": 64576.6, "volume": 0.74591, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 64633.4, "high": 65389.84, "low": 64465.83, "close": 65238.65, "volume": 5.85397, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 65226.74, "high": 65299.75, "low": 64757.4, "close": 65047.99, "volume": 3.77732, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 65053.38, "high": 65792.72, "low": 64881.57, "close": 65655.73, "volume": 2.9471, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 65655.73, "high": 65961.38, "low": 65490.25, "close": 65675.04, "volume": 1.4767, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 65682.35, "high": 65682.35, "low": 65308.19, "close": 65327.9, "volume": 1.19879, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 65403.7, "high": 65474.42, "low": 64769.14, "close": 64800.0, "volume": 5.15256, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 64772.89, "high": 64800.0, "low": 64702.96, "close": 64800.0, "volume": 7.8329, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 64800.0, "high": 64900.62, "low": 64750.0, "close": 64881.8, "volume": 5.2951, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 64881.8, "high": 65015.55, "low": 64766.09, "close": 64789.75, "volume": 0.82849, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 64766.81, "high": 64805.73, "low": 63921.72, "close": 64041.82, "volume": 2.82195, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 64041.73, "high": 64588.31, "low": 63963.82, "close": 64567.32, "volume": 1.37994, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 64550.22, "high": 64709.87, "low": 64313.51, "close": 64458.38, "volume": 1.3134, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 64487.94, "high": 64522.07, "low": 64165.83, "close": 64207.4, "volume": 0.54512, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 64230.9, "high": 64230.9, "low": 63953.17, "close": 64055.41, "volume": 0.39789, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 63953.17, "high": 64174.21, "low": 63815.35, "close": 64149.08, "volume": 0.4752, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 64155.82, "high": 64359.24, "low": 64121.35, "close": 64269.83, "volume": 0.29322, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 64270.58, "high": 64387.89, "low": 64085.17, "close": 64244.19, "volume": 0.11061, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 64229.59, "high": 64549.98, "low": 64046.19, "close": 64549.98, "volume": 0.53671, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 64550.73, "high": 65117.4, "low": 64445.03, "close": 65053.78, "volume": 0.42771, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 65085.84, "high": 65189.12, "low": 64773.96, "close": 64839.02, "volume": 0.62262, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 64896.89, "high": 65296.57, "low": 64876.35, "close": 65078.91, "volume": 0.25829, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 65099.25, "high": 65284.7, "low": 64937.13, "close": 65226.76, "volume": 2.7528, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 65226.94, "high": 65773.65, "low": 65150.14, "close": 65670.66, "volume": 1.26868, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 65670.69, "high": 65774.22, "low": 65235.7, "close": 65354.6, "volume": 4.05324, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 65328.1, "high": 65792.73, "low": 65247.49, "close": 65565.4, "volume": 1.20654, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 65654.58, "high": 65701.5, "low": 65414.0, "close": 65596.92, "volume": 1.16852, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 65670.1, "high": 65800.0, "low": 65222.91, "close": 65253.52, "volume": 1.33167, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 65253.49, "high": 65495.87, "low": 64661.96, "close": 65369.4, "volume": 1.085, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 65351.63, "high": 65889.48, "low": 65350.38, "close": 65695.6, "volume": 1.18584, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 65767.51, "high": 65998.19, "low": 65685.24, "close": 65750.01, "volume": 2.27118, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 65903.21, "high": 66297.25, "low": 65728.01, "close": 66172.49, "volume": 3.20249, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 66185.2, "high": 66350.0, "low": 66143.0, "close": 66294.59, "volume": 3.16804, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 66294.79, "high": 66922.06, "low": 66294.79, "close": 66922.06, "volume": 5.24968, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 66922.06, "high": 67439.74, "low": 66877.78, "close": 67173.0, "volume": 5.61037, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 67180.4, "high": 67235.8, "low": 66436.74, "close": 66499.4, "volume": 4.28436, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 66499.4, "high": 66788.0, "low": 66306.57, "close": 66385.7, "volume": 1.73259, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 66385.7, "high": 66724.78, "low": 66365.9, "close": 66715.21, "volume": 1.33698, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 66715.14, "high": 67145.2, "low": 66606.4, "close": 67145.2, "volume": 2.28911, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 67111.39, "high": 67435.9, "low": 66971.84, "close": 67435.89, "volume": 1.7652, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 67435.89, "high": 67650.0, "low": 67301.96, "close": 67359.99, "volume": 3.86324, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 67349.69, "high": 67369.1, "low": 66838.43, "close": 67055.2, "volume": 2.4656, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 67055.2, "high": 67074.3, "low": 66727.3, "close": 66728.42, "volume": 3.12429, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 66810.5, "high": 67074.3, "low": 66810.5, "close": 66837.61, "volume": 0.26343, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 66919.9, "high": 67031.23, "low": 66725.0, "close": 67031.23, "volume": 0.28852, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 67056.99, "high": 67312.96, "low": 66855.51, "close": 66959.09, "volume": 2.71297, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 66959.17, "high": 67002.9, "low": 66775.7, "close": 66780.7, "volume": 0.80004, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 66780.7, "high": 67201.62, "low": 66780.7, "close": 67034.45, "volume": 0.14444, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 67081.5, "high": 67990.0, "low": 66823.81, "close": 67990.0, "volume": 6.45104, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 67990.0, "high": 69402.63, "low": 67656.5, "close": 69223.01, "volume": 23.63913, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 69223.04, "high": 70038.5, "low": 69125.82, "close": 69789.11, "volume": 13.19215, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 69872.24, "high": 70246.51, "low": 69431.97, "close": 70196.99, "volume": 10.88051, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 70137.9, "high": 70749.09, "low": 70137.9, "close": 70436.24, "volume": 5.01248, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 70533.24, "high": 70875.72, "low": 70392.18, "close": 70787.2, "volume": 3.40174, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 70848.87, "high": 70990.0, "low": 70506.2, "close": 70888.96, "volume": 5.42587, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 70888.98, "high": 71043.93, "low": 70667.04, "close": 70815.01, "volume": 3.00931, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 70900.0, "high": 70900.0, "low": 68227.76, "close": 69899.19, "volume": 19.37598, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 69854.67, "high": 70681.98, "low": 69854.67, "close": 70246.2, "volume": 6.00092, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 70304.1, "high": 70439.5, "low": 69751.38, "close": 69853.45, "volume": 2.18869, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 69868.6, "high": 70215.29, "low": 69754.04, "close": 69926.1, "volume": 4.71309, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 69884.61, "high": 70335.33, "low": 69812.78, "close": 70242.93, "volume": 2.73571, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 70243.86, "high": 70508.18, "low": 70077.76, "close": 70402.62, "volume": 7.14931, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 70420.51, "high": 70580.38, "low": 70322.63, "close": 70412.01, "volume": 3.07951, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 70390.0, "high": 70677.96, "low": 70390.0, "close": 70616.49, "volume": 3.28294, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 70616.47, "high": 70616.49, "low": 70297.1, "close": 70321.25, "volume": 1.70996, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 70296.29, "high": 70617.22, "low": 70269.01, "close": 70617.22, "volume": 2.59825, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 70617.21, "high": 71365.19, "low": 70442.68, "close": 70443.11, "volume": 5.3829, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 70533.6, "high": 70801.5, "low": 70302.66, "close": 70594.65, "volume": 0.42161, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 70610.51, "high": 71244.71, "low": 70610.51, "close": 71199.5, "volume": 0.39457, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 71183.24, "high": 71183.32, "low": 70893.25, "close": 70921.52, "volume": 0.33719, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 70921.49, "high": 70921.49, "low": 70622.67, "close": 70648.16, "volume": 0.5281, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 70723.32, "high": 71113.37, "low": 70555.62, "close": 71086.64, "volume": 0.46898, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 71113.3, "high": 71113.3, "low": 70148.35, "close": 70477.35, "volume": 1.095, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 70318.37, "high": 70646.72, "low": 69324.13, "close": 70280.99, "volume": 5.53222, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 70333.63, "high": 70333.63, "low": 69709.7, "close": 70217.93, "volume": 2.33961, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 70272.85, "high": 70470.81, "low": 69445.37, "close": 69751.1, "volume": 2.08236, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 69694.93, "high": 70166.27, "low": 69504.41, "close": 70092.66, "volume": 1.93865, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 70092.57, "high": 70396.48, "low": 69950.0, "close": 69950.0, "volume": 2.7339, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 69950.0, "high": 70091.47, "low": 69480.75, "close": 69480.75, "volume": 2.58571, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 69592.38, "high": 69894.77, "low": 69433.72, "close": 69829.38, "volume": 0.80236, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 69863.68, "high": 70216.39, "low": 69736.31, "close": 70041.27, "volume": 1.41084, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 70036.77, "high": 70215.29, "low": 69704.98, "close": 70215.29, "volume": 1.31484, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 70215.29, "high": 70300.0, "low": 69941.94, "close": 69983.99, "volume": 1.58251, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 69948.59, "high": 70492.21, "low": 69848.55, "close": 70470.42, "volume": 1.87949, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 70492.21, "high": 70695.74, "low": 70237.12, "close": 70344.57, "volume": 4.15049, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 70344.6, "high": 70587.48, "low": 70206.9, "close": 70518.67, "volume": 1.9412, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 70580.0, "high": 70646.72, "low": 70337.37, "close": 70398.96, "volume": 2.4834, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 70400.0, "high": 70445.73, "low": 70075.18, "close": 70108.43, "volume": 2.19002, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 70191.75, "high": 70445.73, "low": 70131.83, "close": 70362.7, "volume": 1.74969, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 70362.7, "high": 70445.73, "low": 70171.81, "close": 70316.5, "volume": 0.26372, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 70279.0, "high": 70312.77, "low": 69682.92, "close": 69723.13, "volume": 5.33699, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 69751.56, "high": 69985.53, "low": 69547.69, "close": 69547.69, "volume": 1.27256, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 69645.45, "high": 70062.56, "low": 69465.98, "close": 70003.26, "volume": 0.939, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 70003.29, "high": 70174.94, "low": 69931.69, "close": 70046.0, "volume": 0.76209, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 70113.19, "high": 70323.09, "low": 70006.31, "close": 70144.01, "volume": 0.21073, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 70238.66, "high": 70347.58, "low": 69998.0, "close": 70154.38, "volume": 3.00299, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 70198.27, "high": 71668.99, "low": 69720.98, "close": 69863.68, "volume": 13.16325, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 69890.96, "high": 70185.71, "low": 68582.93, "close": 69979.84, "volume": 11.88325, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 69979.84, "high": 70074.97, "low": 68907.31, "close": 68907.31, "volume": 2.31333, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 68955.02, "high": 69300.0, "low": 68459.89, "close": 69193.34, "volume": 5.02753, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 69211.73, "high": 69426.59, "low": 68615.8, "close": 68728.82, "volume": 1.1941, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 68683.65, "high": 68917.81, "low": 68303.6, "close": 68580.74, "volume": 3.9653, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 68550.1, "high": 68917.99, "low": 68438.03, "close": 68710.4, "volume": 1.49216, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 68670.26, "high": 69172.38, "low": 68604.17, "close": 68886.45, "volume": 0.73647, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 68927.91, "high": 69212.98, "low": 68891.06, "close": 68986.53, "volume": 0.62892, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 68986.13, "high": 69433.91, "low": 68925.5, "close": 69368.62, "volume": 0.8443, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 69433.79, "high": 69602.4, "low": 69054.51, "close": 69437.7, "volume": 2.15142, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 69482.38, "high": 69865.83, "low": 69364.18, "close": 69571.81, "volume": 4.05516, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 69653.7, "high": 69673.3, "low": 69308.9, "close": 69329.81, "volume": 3.56137, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 69412.47, "high": 69540.19, "low": 68938.4, "close": 69122.77, "volume": 4.24031, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 69156.38, "high": 69347.51, "low": 69046.0, "close": 69265.28, "volume": 0.70298, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 69265.31, "high": 69735.3, "low": 69265.31, "close": 69728.97, "volume": 1.99818, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 69653.01, "high": 69892.13, "low": 69602.72, "close": 69731.86, "volume": 2.94427, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 69700.79, "high": 70379.0, "low": 69664.54, "close": 70286.96, "volume": 2.85236, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 70374.12, "high": 70425.89, "low": 70219.39, "close": 70353.54, "volume": 3.81527, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 70353.68, "high": 70800.0, "low": 70321.33, "close": 70629.34, "volume": 2.49257, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 70595.65, "high": 70886.63, "low": 70551.44, "close": 70573.78, "volume": 2.402, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 70535.37, "high": 70811.99, "low": 70316.47, "close": 70709.2, "volume": 3.52783, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 70709.2, "high": 70924.55, "low": 70522.08, "close": 70587.0, "volume": 1.74933, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 70682.66, "high": 70777.1, "low": 70364.73, "close": 70717.77, "volume": 3.07306, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 70717.77, "high": 71100.0, "low": 70186.7, "close": 70800.0, "volume": 5.21318, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 70800.0, "high": 71489.81, "low": 70718.73, "close": 71489.81, "volume": 4.37226, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 71491.91, "high": 71500.0, "low": 71009.47, "close": 71299.94, "volume": 4.45303, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 71319.85, "high": 71324.82, "low": 70548.25, "close": 70673.55, "volume": 2.60117, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 70682.34, "high": 70843.6, "low": 70498.19, "close": 70755.39, "volume": 0.46185, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 70824.07, "high": 70988.79, "low": 70441.29, "close": 70565.82, "volume": 4.51412, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 70560.4, "high": 70911.96, "low": 70471.06, "close": 70819.49, "volume": 3.00311, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 70769.96, "high": 70898.35, "low": 70614.56, "close": 70725.91, "volume": 0.68504, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 70670.66, "high": 70884.74, "low": 70670.66, "close": 70832.94, "volume": 0.36989, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 70773.25, "high": 70882.77, "low": 70526.96, "close": 70865.69, "volume": 1.04771, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 70865.66, "high": 70999.0, "low": 70681.04, "close": 70811.57, "volume": 0.88863, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 70811.47, "high": 70858.37, "low": 70653.46, "close": 70746.5, "volume": 0.59584, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 70770.05, "high": 70904.9, "low": 70652.76, "close": 70768.59, "volume": 0.50873, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 70768.79, "high": 70833.31, "low": 70591.31, "close": 70605.88, "volume": 1.76837, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 70656.93, "high": 70705.99, "low": 70258.99, "close": 70413.0, "volume": 4.26884, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 70480.77, "high": 70572.63, "low": 70325.31, "close": 70332.4, "volume": 1.05734, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 70385.49, "high": 70491.93, "low": 70222.73, "close": 70222.73, "volume": 0.41336, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 70216.35, "high": 70481.71, "low": 70079.58, "close": 70481.71, "volume": 1.17153, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 70419.23, "high": 70501.68, "low": 69746.31, "close": 69843.82, "volume": 2.94503, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 69843.74, "high": 70074.9, "low": 69744.99, "close": 69968.49, "volume": 0.2906, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 69966.97, "high": 70054.27, "low": 69603.51, "close": 69694.68, "volume": 0.86287, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 69747.46, "high": 70146.1, "low": 69602.4, "close": 70138.5, "volume": 0.47165, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 70138.38, "high": 70342.48, "low": 70068.2, "close": 70132.98, "volume": 2.95668, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 70183.16, "high": 70329.56, "low": 69843.47, "close": 70100.0, "volume": 5.47367, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 70100.0, "high": 70526.94, "low": 69988.33, "close": 70454.27, "volume": 2.25385, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 70437.2, "high": 70479.86, "low": 70059.98, "close": 70158.18, "volume": 2.26632, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 70157.9, "high": 70157.9, "low": 69085.8, "close": 69175.0, "volume": 5.34037, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 69226.3, "high": 69565.38, "low": 69124.77, "close": 69224.33, "volume": 4.37389, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 69291.36, "high": 69475.41, "low": 69158.88, "close": 69426.16, "volume": 2.38568, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 69374.62, "high": 69576.15, "low": 69345.14, "close": 69521.99, "volume": 1.04462, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 69490.04, "high": 69659.44, "low": 69400.0, "close": 69659.25, "volume": 1.85118, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 69674.0, "high": 69690.37, "low": 69575.0, "close": 69590.79, "volume": 3.05329, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 69591.51, "high": 69613.59, "low": 69332.29, "close": 69443.34, "volume": 0.92111, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 69443.34, "high": 69849.99, "low": 69443.34, "close": 69778.97, "volume": 1.25227, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 69783.87, "high": 69850.0, "low": 69742.6, "close": 69849.99, "volume": 1.4258, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 69849.99, "high": 69899.99, "low": 69723.56, "close": 69899.99, "volume": 2.62689, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 69899.99, "high": 70136.8, "low": 69823.86, "close": 69958.68, "volume": 2.64019, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 70020.66, "high": 70035.88, "low": 69863.68, "close": 69907.43, "volume": 0.65386, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 69968.19, "high": 70010.0, "low": 69772.47, "close": 69772.47, "volume": 1.31293, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 69813.83, "high": 70093.1, "low": 69772.46, "close": 70050.01, "volume": 0.83946, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 70093.1, "high": 70330.65, "low": 69883.06, "close": 70048.58, "volume": 0.96585, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 70043.04, "high": 70108.04, "low": 69881.48, "close": 69939.17, "volume": 0.24558, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 69939.48, "high": 70056.52, "low": 69863.68, "close": 69922.57, "volume": 0.24759, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 69916.53, "high": 70013.7, "low": 69801.99, "close": 69931.8, "volume": 0.22766, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 69991.21, "high": 70140.0, "low": 69910.85, "close": 70058.44, "volume": 0.14844, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 70058.35, "high": 70100.0, "low": 69978.44, "close": 69992.15, "volume": 1.17779, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 70100.0, "high": 70203.93, "low": 70037.19, "close": 70196.61, "volume": 0.35691, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 70215.29, "high": 70252.62, "low": 70119.86, "close": 70190.69, "volume": 0.28501, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 70174.23, "high": 70273.81, "low": 70119.86, "close": 70142.09, "volume": 0.9898, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 70142.89, "high": 70206.8, "low": 70119.86, "close": 70175.4, "volume": 5.17521, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 70173.66, "high": 70177.77, "low": 69982.8, "close": 70036.14, "volume": 1.19196, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 70103.55, "high": 70300.0, "low": 69909.81, "close": 70192.11, "volume": 1.3482, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 70191.0, "high": 70260.14, "low": 70042.31, "close": 70095.5, "volume": 0.67341, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 70095.5, "high": 70095.51, "low": 69959.21, "close": 70000.0, "volume": 1.02169, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 69990.0, "high": 69999.99, "low": 69817.58, "close": 69993.54, "volume": 1.27894, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 69993.5, "high": 69993.51, "low": 69830.02, "close": 69924.0, "volume": 0.30087, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 69924.0, "high": 69924.0, "low": 69650.0, "close": 69834.01, "volume": 0.84526, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 69807.91, "high": 69904.98, "low": 69691.61, "close": 69836.19, "volume": 0.9855, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 69778.6, "high": 69878.65, "low": 69692.29, "close": 69763.07, "volume": 0.86271, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 69762.99, "high": 69999.0, "low": 69692.29, "close": 69964.77, "volume": 1.23917, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 69964.77, "high": 70117.62, "low": 69920.3, "close": 70115.22, "volume": 1.11259, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 70080.0, "high": 70169.0, "low": 69968.0, "close": 70081.16, "volume": 0.87159, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 69995.46, "high": 70068.68, "low": 69854.0, "close": 70018.97, "volume": 0.42993, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 70018.97, "high": 70155.49, "low": 69904.53, "close": 70085.04, "volume": 0.04197, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 70154.8, "high": 70412.42, "low": 70078.56, "close": 70362.71, "volume": 2.67207, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 70362.71, "high": 70425.88, "low": 70229.6, "close": 70341.48, "volume": 1.87173, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 70341.49, "high": 70400.0, "low": 70253.12, "close": 70399.99, "volume": 0.09377, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 70399.99, "high": 70492.21, "low": 70298.4, "close": 70355.19, "volume": 0.91409, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 70353.99, "high": 70403.21, "low": 70230.01, "close": 70308.2, "volume": 0.13364, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 70296.72, "high": 70392.15, "low": 70255.82, "close": 70296.56, "volume": 0.0345, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 70296.56, "high": 70480.41, "low": 70296.56, "close": 70404.48, "volume": 0.24932, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 70469.99, "high": 70569.0, "low": 70358.64, "close": 70490.0, "volume": 1.12464, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 70477.18, "high": 70782.0, "low": 70477.18, "close": 70670.35, "volume": 4.11058, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 70633.14, "high": 70755.57, "low": 70527.52, "close": 70547.59, "volume": 1.4556, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 70602.47, "high": 70602.48, "low": 70392.53, "close": 70397.19, "volume": 0.46058, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 70393.0, "high": 70693.17, "low": 70392.52, "close": 70540.24, "volume": 0.94838, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 70480.0, "high": 70586.49, "low": 70470.0, "close": 70503.42, "volume": 0.66966, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 70574.49, "high": 71057.44, "low": 70493.0, "close": 70870.97, "volume": 4.9306, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 70870.97, "high": 71121.44, "low": 70676.04, "close": 71042.7, "volume": 1.06406, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 71091.15, "high": 71121.74, "low": 70840.4, "close": 70925.2, "volume": 5.9841, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 70904.69, "high": 71012.11, "low": 70699.78, "close": 70769.34, "volume": 0.73286, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 70854.54, "high": 71093.01, "low": 70831.34, "close": 71016.19, "volume": 1.19362, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 71019.99, "high": 71322.88, "low": 70947.73, "close": 71319.74, "volume": 1.63708, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 71322.38, "high": 71322.38, "low": 70824.4, "close": 71159.77, "volume": 5.40101, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 71076.64, "high": 71169.75, "low": 70777.71, "close": 70838.88, "volume": 1.54557, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 70838.85, "high": 70891.6, "low": 70773.15, "close": 70889.66, "volume": 0.28274, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 70889.22, "high": 70893.9, "low": 70574.18, "close": 70587.29, "volume": 1.20614, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 70608.99, "high": 70678.85, "low": 70471.41, "close": 70518.63, "volume": 1.84908, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 70471.41, "high": 70518.29, "low": 69100.0, "close": 69221.7, "volume": 9.2609, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 69204.56, "high": 69739.43, "low": 68988.89, "close": 69739.43, "volume": 3.33809, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 69719.43, "high": 69841.77, "low": 69640.7, "close": 69663.68, "volume": 0.28401, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 69663.69, "high": 69739.69, "low": 69366.63, "close": 69559.54, "volume": 0.65849, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 69597.85, "high": 69700.96, "low": 69505.04, "close": 69505.11, "volume": 1.32556, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 69505.14, "high": 69628.49, "low": 69297.03, "close": 69553.97, "volume": 2.38252, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 69608.29, "high": 69863.67, "low": 69510.36, "close": 69600.49, "volume": 0.7436, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 69576.98, "high": 69874.3, "low": 69501.0, "close": 69818.14, "volume": 0.46477, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 69887.98, "high": 70082.66, "low": 69748.0, "close": 69944.85, "volume": 5.10678, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 69938.85, "high": 69947.37, "low": 68659.36, "close": 68895.97, "volume": 7.93848, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 68882.89, "high": 69019.54, "low": 68234.68, "close": 68265.07, "volume": 4.64573, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 68289.91, "high": 68766.62, "low": 68084.93, "close": 68609.12, "volume": 2.87106, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 68651.02, "high": 68715.19, "low": 68249.89, "close": 68674.41, "volume": 1.9859, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 68660.71, "high": 68955.66, "low": 68460.17, "close": 68947.29, "volume": 1.47848, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 68886.48, "high": 69750.0, "low": 68886.48, "close": 69556.33, "volume": 4.20898, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 69736.07, "high": 69750.0, "low": 69375.43, "close": 69656.62, "volume": 4.22786, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 69691.86, "high": 69850.0, "low": 69561.37, "close": 69561.37, "volume": 4.77451, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 69622.72, "high": 69849.97, "low": 69603.56, "close": 69791.97, "volume": 1.13548, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 69769.08, "high": 69852.45, "low": 69698.89, "close": 69700.0, "volume": 2.34958, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 69700.0, "high": 69725.94, "low": 69092.61, "close": 69376.78, "volume": 4.04892, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 69328.24, "high": 69599.97, "low": 69253.51, "close": 69445.63, "volume": 0.95801, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 69445.61, "high": 69445.61, "low": 66719.77, "close": 67133.39, "volume": 17.52808, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 67133.39, "high": 67357.92, "low": 66523.49, "close": 66879.13, "volume": 3.71137, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 66750.02, "high": 66966.29, "low": 66532.96, "close": 66600.0, "volume": 4.18485, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 66600.0, "high": 66876.97, "low": 66337.67, "close": 66804.43, "volume": 1.62588, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 66804.48, "high": 67219.22, "low": 66804.48, "close": 66967.68, "volume": 0.39892, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 66905.4, "high": 67023.7, "low": 66500.11, "close": 66606.66, "volume": 1.13871, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 66606.66, "high": 66737.8, "low": 66124.91, "close": 66290.6, "volume": 3.6519, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 66290.6, "high": 66595.08, "low": 65821.26, "close": 66125.43, "volume": 4.19529, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 66100.0, "high": 66285.42, "low": 65500.31, "close": 66009.91, "volume": 3.48601, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 65919.4, "high": 66026.04, "low": 65114.68, "close": 65609.54, "volume": 6.8984, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 65555.0, "high": 66017.9, "low": 65181.61, "close": 65454.12, "volume": 5.26146, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 65345.13, "high": 65596.96, "low": 64768.84, "close": 65221.65, "volume": 8.14227, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 65277.88, "high": 66225.81, "low": 65204.34, "close": 65740.93, "volume": 13.64996, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 65717.18, "high": 66120.36, "low": 64750.0, "close": 64922.15, "volume": 10.53005, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 64892.5, "high": 65773.62, "low": 64624.75, "close": 65550.0, "volume": 5.35817, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 65582.6, "high": 65692.36, "low": 65311.58, "close": 65652.38, "volume": 2.04391, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 65571.95, "high": 66012.88, "low": 65414.63, "close": 65793.0, "volume": 3.09587, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 65833.07, "high": 66199.34, "low": 65833.07, "close": 65936.68, "volume": 19.65404, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 66085.32, "high": 66153.66, "low": 65538.95, "close": 65711.85, "volume": 3.85127, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 65727.49, "high": 65834.97, "low": 65265.33, "close": 65658.52, "volume": 1.43077, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 65633.69, "high": 65946.22, "low": 65592.34, "close": 65827.18, "volume": 1.23818, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 65826.9, "high": 65842.79, "low": 65400.34, "close": 65473.99, "volume": 2.38125, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 65473.47, "high": 65639.22, "low": 64555.01, "close": 65386.76, "volume": 6.29798, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 65437.61, "high": 65978.19, "low": 65142.11, "close": 65900.0, "volume": 3.42841, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 65959.59, "high": 66091.45, "low": 65832.01, "close": 66010.0, "volume": 9.43605, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 66010.0, "high": 66295.51, "low": 65990.31, "close": 66236.12, "volume": 3.89763, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 66228.89, "high": 66494.01, "low": 66228.89, "close": 66430.61, "volume": 1.17475, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 66420.64, "high": 66435.6, "low": 66000.0, "close": 66256.29, "volume": 0.53651, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 66245.09, "high": 66494.01, "low": 66143.7, "close": 66420.82, "volume": 0.43339, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 66430.71, "high": 66498.0, "low": 66149.72, "close": 66149.72, "volume": 2.52538, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 66149.7, "high": 66635.04, "low": 66035.38, "close": 66635.04, "volume": 1.24709, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 66588.38, "high": 66657.36, "low": 66383.16, "close": 66532.43, "volume": 0.892, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 66491.01, "high": 66512.07, "low": 66067.93, "close": 66153.35, "volume": 0.56174, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 66217.57, "high": 66234.18, "low": 65578.06, "close": 66069.92, "volume": 5.95215, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 66065.0, "high": 66198.16, "low": 65747.54, "close": 65932.58, "volume": 0.85096, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 65932.54, "high": 66013.8, "low": 65666.0, "close": 65764.2, "volume": 0.64113, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 65872.69, "high": 67066.37, "low": 65872.69, "close": 66630.97, "volume": 10.11309, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 66630.97, "high": 66630.97, "low": 65764.21, "close": 65842.02, "volume": 1.31093, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 65923.39, "high": 66579.82, "low": 65800.1, "close": 66305.43, "volume": 1.17964, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 66234.79, "high": 66382.77, "low": 65870.48, "close": 66041.77, "volume": 1.11559, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 65965.0, "high": 66113.92, "low": 65606.0, "close": 65992.62, "volume": 1.51266, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 66086.78, "high": 66187.48, "low": 65800.0, "close": 65995.36, "volume": 0.89258, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 65995.25, "high": 65995.25, "low": 65567.91, "close": 65774.37, "volume": 1.89745, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 65689.03, "high": 65966.24, "low": 65515.01, "close": 65966.2, "volume": 1.12681, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 65966.18, "high": 66265.97, "low": 65835.49, "close": 66200.0, "volume": 0.95932, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 66144.3, "high": 66290.6, "low": 65950.01, "close": 66008.96, "volume": 1.07303, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 66008.96, "high": 66366.75, "low": 65870.78, "close": 66242.79, "volume": 1.20083, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 66289.94, "high": 66320.01, "low": 66035.61, "close": 66226.65, "volume": 0.64022, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 66190.24, "high": 66190.24, "low": 65524.94, "close": 65800.0, "volume": 2.23016, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 65800.0, "high": 65891.19, "low": 65581.36, "close": 65639.22, "volume": 3.45641, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 65744.85, "high": 65744.86, "low": 65211.51, "close": 65512.9, "volume": 0.9991, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 65512.91, "high": 65717.58, "low": 65406.57, "close": 65682.08, "volume": 1.78448, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 65591.41, "high": 65781.81, "low": 65578.31, "close": 65752.44, "volume": 0.20336, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 65684.97, "high": 66257.55, "low": 65670.71, "close": 66115.38, "volume": 0.70706, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 66111.81, "high": 66400.17, "low": 66024.43, "close": 66208.56, "volume": 0.43895, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 66208.93, "high": 66402.42, "low": 66165.11, "close": 66288.8, "volume": 0.07675, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 66263.76, "high": 66446.54, "low": 66154.81, "close": 66328.83, "volume": 0.23554, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 66290.6, "high": 66448.42, "low": 66162.99, "close": 66354.65, "volume": 0.87274, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 66320.51, "high": 66786.6, "low": 66320.51, "close": 66668.07, "volume": 1.86015, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 66679.06, "high": 67475.01, "low": 66679.06, "close": 67337.82, "volume": 7.7028, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 67255.3, "high": 67890.4, "low": 67124.57, "close": 67677.93, "volume": 2.22529, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 67732.78, "high": 67799.94, "low": 67437.89, "close": 67628.25, "volume": 1.23807, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 67642.04, "high": 68132.91, "low": 67533.08, "close": 67854.41, "volume": 1.23502, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 67839.06, "high": 68833.74, "low": 67747.37, "close": 68779.04, "volume": 2.18153, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 68731.14, "high": 69262.19, "low": 68524.28, "close": 68524.28, "volume": 2.53899, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 68609.94, "high": 68994.93, "low": 68355.9, "close": 68442.12, "volume": 1.35835, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 68466.39, "high": 68466.39, "low": 67252.0, "close": 67806.91, "volume": 10.57603, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 67806.91, "high": 67999.77, "low": 67500.05, "close": 67649.2, "volume": 2.02591, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 67748.8, "high": 68044.76, "low": 67500.0, "close": 67922.0, "volume": 2.58106, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 67854.81, "high": 68461.54, "low": 67854.81, "close": 68369.41, "volume": 0.87972, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 68451.28, "high": 68592.02, "low": 68037.9, "close": 68588.8, "volume": 1.2221, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 68476.62, "high": 68575.58, "low": 67837.51, "close": 68095.72, "volume": 2.9351, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 68095.72, "high": 68107.69, "low": 67439.74, "close": 67504.5, "volume": 3.27202, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 67504.5, "high": 67909.04, "low": 67473.26, "close": 67800.52, "volume": 1.90074, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 67800.52, "high": 67971.37, "low": 67463.27, "close": 67561.14, "volume": 1.36255, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 67561.14, "high": 67729.29, "low": 66057.76, "close": 66820.1, "volume": 5.42542, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 66743.12, "high": 67081.55, "low": 66655.02, "close": 66988.9, "volume": 0.31585, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 66998.32, "high": 67054.0, "low": 66729.9, "close": 66901.6, "volume": 1.41935, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 66804.71, "high": 67639.01, "low": 66778.1, "close": 67108.19, "volume": 2.82209, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 67158.84, "high": 67158.84, "low": 66386.26, "close": 66793.5, "volume": 1.61012, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 66793.5, "high": 67164.66, "low": 66683.82, "close": 67039.09, "volume": 0.35795, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 67039.05, "high": 67039.05, "low": 66399.64, "close": 66431.75, "volume": 1.11124, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 66441.54, "high": 66857.24, "low": 65956.51, "close": 66857.22, "volume": 5.52708, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 66851.99, "high": 67550.1, "low": 66531.17, "close": 67500.01, "volume": 5.14229, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 67500.0, "high": 68526.91, "low": 67349.42, "close": 68217.11, "volume": 9.6206, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 68215.47, "high": 68215.47, "low": 67635.31, "close": 68114.59, "volume": 2.76712, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 68114.59, "high": 68332.36, "low": 67723.15, "close": 67949.53, "volume": 2.7203, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 67907.45, "high": 67989.48, "low": 67386.0, "close": 67428.58, "volume": 0.93927, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 67476.87, "high": 67500.0, "low": 67327.72, "close": 67499.99, "volume": 1.88838, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 67500.0, "high": 67949.53, "low": 67417.42, "close": 67422.7, "volume": 3.89587, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 67417.33, "high": 67737.66, "low": 67308.22, "close": 67632.43, "volume": 1.85436, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 67630.56, "high": 67821.92, "low": 67517.49, "close": 67523.18, "volume": 1.8104, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 67517.5, "high": 67821.92, "low": 67517.5, "close": 67602.38, "volume": 2.17157, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 67602.38, "high": 67965.52, "low": 67568.97, "close": 67829.31, "volume": 0.6298, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 67829.31, "high": 68000.0, "low": 67679.37, "close": 67914.48, "volume": 1.39155, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 67882.25, "high": 67979.79, "low": 67627.89, "close": 67627.9, "volume": 0.79894, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 67701.39, "high": 67779.85, "low": 67438.27, "close": 67502.73, "volume": 0.4485, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 67567.19, "high": 67867.08, "low": 67556.3, "close": 67792.19, "volume": 0.86957, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 67785.69, "high": 67799.49, "low": 67545.6, "close": 67733.39, "volume": 0.22976, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 67733.39, "high": 68135.21, "low": 67650.31, "close": 68011.1, "volume": 0.97156, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 68012.39, "high": 68135.22, "low": 67827.73, "close": 68077.11, "volume": 0.19208, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 68077.1, "high": 68136.26, "low": 67893.33, "close": 68054.99, "volume": 0.17948, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 67993.66, "high": 68077.13, "low": 67802.81, "close": 68036.44, "volume": 0.12532, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 67972.79, "high": 68077.63, "low": 67801.32, "close": 67809.08, "volume": 0.03653, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 67809.04, "high": 67889.9, "low": 67726.57, "close": 67839.8, "volume": 0.13369, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 67839.78, "high": 67842.29, "low": 67647.23, "close": 67689.11, "volume": 0.03746, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 67647.23, "high": 67777.69, "low": 67575.88, "close": 67663.2, "volume": 0.33622, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 67732.19, "high": 67732.2, "low": 67569.12, "close": 67681.1, "volume": 0.30052, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 67697.0, "high": 68050.36, "low": 67669.06, "close": 67930.14, "volume": 0.28349, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 67940.01, "high": 68267.88, "low": 67939.62, "close": 68047.03, "volume": 0.83925, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 68099.49, "high": 68136.84, "low": 67932.61, "close": 68074.29, "volume": 0.31715, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 68062.47, "high": 68400.0, "low": 68014.5, "close": 68242.3, "volume": 0.7524, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 68242.31, "high": 68346.88, "low": 68181.41, "close": 68247.97, "volume": 0.22475, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 68247.97, "high": 68390.0, "low": 68168.23, "close": 68219.58, "volume": 0.10674, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 68273.08, "high": 68388.65, "low": 68164.73, "close": 68388.65, "volume": 0.25362, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 68390.0, "high": 68399.99, "low": 68260.72, "close": 68335.96, "volume": 0.0831, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 68260.72, "high": 68900.27, "low": 68260.72, "close": 68900.27, "volume": 1.76305, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 68898.74, "high": 69486.6, "low": 68828.92, "close": 68828.93, "volume": 2.15709, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 68892.99, "high": 69098.0, "low": 68718.25, "close": 68938.68, "volume": 1.74569, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 68938.68, "high": 69450.0, "low": 68938.68, "close": 69449.99, "volume": 1.21003, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 69449.99, "high": 69500.0, "low": 69249.78, "close": 69308.3, "volume": 2.08119, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 69270.01, "high": 69427.51, "low": 69135.81, "close": 69357.18, "volume": 0.50724, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 69278.19, "high": 69420.18, "low": 69069.0, "close": 69265.8, "volume": 1.12586, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 69205.62, "high": 69397.29, "low": 69192.01, "close": 69327.29, "volume": 0.48088, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 69327.29, "high": 69352.57, "low": 69098.03, "close": 69169.97, "volume": 0.34859, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 69148.73, "high": 69386.3, "low": 69148.73, "close": 69278.5, "volume": 0.2592, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 69331.88, "high": 69457.96, "low": 69220.5, "close": 69371.43, "volume": 0.09503, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 69370.2, "high": 69435.89, "low": 69131.6, "close": 69181.11, "volume": 0.26729, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 69222.19, "high": 69431.79, "low": 69112.82, "close": 69295.39, "volume": 0.24045, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 69295.39, "high": 69348.3, "low": 69130.0, "close": 69243.97, "volume": 0.33272, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 69233.71, "high": 69363.69, "low": 69135.1, "close": 69221.4, "volume": 0.29129, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 69302.29, "high": 69420.0, "low": 69209.7, "close": 69338.67, "volume": 0.83529, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 69223.82, "high": 69450.0, "low": 69178.72, "close": 69450.0, "volume": 0.63458, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 69449.99, "high": 69756.34, "low": 69353.24, "close": 69632.1, "volume": 2.37536, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 69512.0, "high": 70107.94, "low": 69471.22, "close": 70013.94, "volume": 5.50716, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 70059.12, "high": 70059.13, "low": 69670.26, "close": 69784.1, "volume": 0.39604, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 69784.1, "high": 69806.5, "low": 69275.0, "close": 69328.8, "volume": 1.44813, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 69328.8, "high": 69450.0, "low": 68903.2, "close": 69056.47, "volume": 1.38654, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 69026.26, "high": 69294.1, "low": 68670.0, "close": 69285.3, "volume": 0.6562, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 69250.01, "high": 69366.62, "low": 69046.75, "close": 69046.75, "volume": 3.05102, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 69046.75, "high": 69307.38, "low": 68902.72, "close": 69232.25, "volume": 4.77899, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 69190.04, "high": 69352.29, "low": 69190.01, "close": 69335.89, "volume": 1.56056, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 69255.01, "high": 69352.29, "low": 69098.78, "close": 69310.0, "volume": 4.13218, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 69296.09, "high": 69782.8, "low": 69271.89, "close": 69378.84, "volume": 3.72075, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 69378.84, "high": 69406.4, "low": 69150.0, "close": 69211.67, "volume": 0.45772, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 69288.04, "high": 69471.28, "low": 69150.0, "close": 69410.48, "volume": 0.9492, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 69410.48, "high": 69479.7, "low": 69292.97, "close": 69396.89, "volume": 0.23048, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 69396.89, "high": 69758.62, "low": 69396.89, "close": 69725.81, "volume": 0.54167, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 69704.29, "high": 69799.0, "low": 69641.06, "close": 69775.47, "volume": 0.23088, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 69732.17, "high": 70795.87, "low": 69732.15, "close": 70708.13, "volume": 6.34552, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 70708.13, "high": 71871.96, "low": 70521.45, "close": 71849.2, "volume": 11.38239, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 71849.2, "high": 72427.79, "low": 71682.08, "close": 72179.66, "volume": 10.37324, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 72179.66, "high": 72359.96, "low": 71815.87, "close": 72310.0, "volume": 4.12421, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 72310.0, "high": 72599.68, "low": 72214.11, "close": 72382.99, "volume": 4.13821, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 72360.0, "high": 72740.2, "low": 72181.62, "close": 72231.59, "volume": 4.09563, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 72203.8, "high": 72285.34, "low": 71717.55, "close": 71992.24, "volume": 3.93709, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 71927.12, "high": 71999.24, "low": 71278.89, "close": 71500.0, "volume": 11.58021, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 71500.0, "high": 71945.05, "low": 71359.11, "close": 71796.4, "volume": 8.02143, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 71795.6, "high": 71985.76, "low": 71550.34, "close": 71734.15, "volume": 1.34024, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 71734.15, "high": 71797.33, "low": 71340.86, "close": 71701.19, "volume": 3.62642, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 71650.7, "high": 72086.53, "low": 71650.7, "close": 71878.6, "volume": 4.76309, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 71878.6, "high": 71934.3, "low": 71576.77, "close": 71705.28, "volume": 4.65547, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 71705.28, "high": 71741.69, "low": 71515.0, "close": 71600.0, "volume": 1.16574, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 71543.14, "high": 71753.54, "low": 71541.04, "close": 71685.7, "volume": 0.65352, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 71600.03, "high": 71748.92, "low": 71488.4, "close": 71647.82, "volume": 1.82124, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 71647.82, "high": 71789.39, "low": 71596.56, "close": 71640.11, "volume": 1.95708, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 71640.01, "high": 71701.0, "low": 71347.15, "close": 71416.8, "volume": 0.63528, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 71418.44, "high": 71418.44, "low": 70890.7, "close": 71262.46, "volume": 3.62865, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 71211.86, "high": 71556.3, "low": 71143.22, "close": 71446.64, "volume": 0.88814, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 71497.49, "high": 71616.07, "low": 71195.98, "close": 71250.03, "volume": 2.81288, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 71276.35, "high": 71276.35, "low": 70960.33, "close": 71188.57, "volume": 2.21362, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 71206.41, "high": 71265.36, "low": 70996.22, "close": 71092.05, "volume": 0.82905, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 71013.54, "high": 71232.39, "low": 70613.22, "close": 70721.09, "volume": 3.22985, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 70843.51, "high": 70948.08, "low": 70207.95, "close": 70312.75, "volume": 4.67844, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 70323.62, "high": 70587.46, "low": 69637.45, "close": 70587.02, "volume": 4.08088, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 70470.84, "high": 70824.64, "low": 70290.58, "close": 70412.2, "volume": 0.41313, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 70409.3, "high": 70695.55, "low": 70277.7, "close": 70598.6, "volume": 0.58311, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 70637.93, "high": 70877.76, "low": 70630.45, "close": 70716.86, "volume": 0.74843, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 70868.47, "high": 70971.29, "low": 70682.45, "close": 70756.95, "volume": 3.95397, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 70768.74, "high": 70898.46, "low": 69981.52, "close": 70039.15, "volume": 1.4934, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 69976.32, "high": 70414.89, "low": 68674.69, "close": 69353.24, "volume": 19.49962, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 69366.62, "high": 69383.4, "low": 68598.59, "close": 69225.63, "volume": 8.27414, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 69272.52, "high": 69324.41, "low": 68565.06, "close": 68649.3, "volume": 5.09494, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 68604.23, "high": 68962.78, "low": 68249.89, "close": 68847.91, "volume": 5.0284, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 68854.97, "high": 69017.85, "low": 68783.73, "close": 68911.75, "volume": 0.79847, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 68899.99, "high": 69127.69, "low": 68702.26, "close": 69098.02, "volume": 0.64708, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 69000.0, "high": 69200.72, "low": 69000.0, "close": 69158.0, "volume": 0.59673, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 69140.32, "high": 69229.32, "low": 68970.41, "close": 69229.26, "volume": 0.49089, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 69229.32, "high": 69400.0, "low": 69130.89, "close": 69339.22, "volume": 0.93624, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 69296.9, "high": 69342.3, "low": 68939.47, "close": 69173.8, "volume": 8.14932, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 69173.55, "high": 69317.01, "low": 69044.0, "close": 69121.41, "volume": 2.58993, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 69150.01, "high": 69229.32, "low": 68646.35, "close": 69229.32, "volume": 6.4923, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 69197.34, "high": 69551.01, "low": 68506.29, "close": 68664.67, "volume": 6.4157, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 68721.74, "high": 69181.71, "low": 68657.45, "close": 69138.87, "volume": 1.48961, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 69184.19, "high": 69185.0, "low": 69032.25, "close": 69172.13, "volume": 2.49949, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 69185.0, "high": 69363.34, "low": 69140.9, "close": 69239.01, "volume": 2.55737, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 69241.4, "high": 69444.4, "low": 69241.4, "close": 69334.45, "volume": 0.19128, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 69334.45, "high": 69470.48, "low": 69291.64, "close": 69291.64, "volume": 0.08747, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 69346.57, "high": 69346.57, "low": 68862.07, "close": 69019.25, "volume": 2.88896, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 68956.76, "high": 69185.8, "low": 68910.67, "close": 69155.46, "volume": 0.07999, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 69118.7, "high": 69118.7, "low": 68617.78, "close": 68913.11, "volume": 0.57373, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 68910.79, "high": 69106.68, "low": 68822.82, "close": 68997.03, "volume": 0.98167, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 69072.69, "high": 69156.2, "low": 67576.26, "close": 67927.98, "volume": 4.87294, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 68026.3, "high": 68277.99, "low": 67555.36, "close": 68277.99, "volume": 4.24587, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 68087.55, "high": 68925.71, "low": 68000.0, "close": 68554.0, "volume": 2.48116, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 68699.47, "high": 68773.44, "low": 68320.03, "close": 68673.02, "volume": 1.69581, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 68677.22, "high": 69494.17, "low": 68587.28, "close": 69432.7, "volume": 5.51516, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 69490.0, "high": 69858.55, "low": 69164.9, "close": 69434.78, "volume": 3.04511, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 69419.24, "high": 69419.24, "low": 69099.78, "close": 69286.63, "volume": 1.09309, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 69322.58, "high": 69955.0, "low": 69140.6, "close": 69950.0, "volume": 2.97108, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 69950.0, "high": 70107.95, "low": 69757.48, "close": 69833.17, "volume": 1.78571, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 69810.08, "high": 70000.01, "low": 69630.35, "close": 69960.01, "volume": 1.95363, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 70018.5, "high": 70900.0, "low": 69965.1, "close": 70432.59, "volume": 7.92804, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 70460.36, "high": 70630.7, "low": 70443.52, "close": 70555.79, "volume": 5.5614, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 70555.79, "high": 70645.24, "low": 70278.18, "close": 70448.89, "volume": 4.47922, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 70518.18, "high": 70754.2, "low": 70422.04, "close": 70557.7, "volume": 1.61168, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 70517.29, "high": 71027.98, "low": 70491.23, "close": 70933.48, "volume": 3.38512, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 71003.2, "high": 71003.3, "low": 70759.7, "close": 70853.61, "volume": 3.39253, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 70853.61, "high": 70893.3, "low": 70413.57, "close": 70584.81, "volume": 0.40487, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 70590.0, "high": 70704.19, "low": 70422.59, "close": 70611.19, "volume": 0.33274, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 70538.98, "high": 70816.79, "low": 70538.98, "close": 70662.65, "volume": 0.10603, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 70733.33, "high": 71235.97, "low": 70695.24, "close": 70770.17, "volume": 1.19215, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 70809.29, "high": 71219.06, "low": 70689.24, "close": 71038.57, "volume": 0.22296, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 71012.17, "high": 71012.17, "low": 70634.18, "close": 70660.83, "volume": 0.3372, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 70660.87, "high": 70749.03, "low": 70457.86, "close": 70457.86, "volume": 0.65463, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 70466.2, "high": 70597.3, "low": 69925.42, "close": 69991.68, "volume": 3.64431, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 69966.45, "high": 71070.79, "low": 69958.11, "close": 70920.13, "volume": 1.89265, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 70826.06, "high": 70999.04, "low": 69682.93, "close": 70341.41, "volume": 2.17815, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 70247.43, "high": 70369.32, "low": 69620.64, "close": 69670.95, "volume": 0.8104, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 69671.08, "high": 69991.29, "low": 69602.4, "close": 69970.45, "volume": 1.27432, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 69999.45, "high": 70127.72, "low": 69635.04, "close": 70074.35, "volume": 1.35571, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 70020.08, "high": 70401.27, "low": 70020.08, "close": 70247.39, "volume": 1.70826, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 70230.39, "high": 70378.54, "low": 69962.0, "close": 70135.33, "volume": 0.96437, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 70076.9, "high": 70499.21, "low": 70013.12, "close": 70403.28, "volume": 1.26232, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 70386.26, "high": 70710.44, "low": 70386.26, "close": 70523.63, "volume": 1.16523, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 70516.49, "high": 70516.49, "low": 70100.36, "close": 70246.93, "volume": 1.44048, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 70199.6, "high": 70311.88, "low": 70023.78, "close": 70159.01, "volume": 1.42899, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 70240.03, "high": 70240.03, "low": 69843.13, "close": 70056.0, "volume": 0.91086, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 70073.46, "high": 70334.53, "low": 70006.0, "close": 70322.54, "volume": 1.57237, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 70261.92, "high": 70324.02, "low": 70119.54, "close": 70318.11, "volume": 0.76721, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 70253.34, "high": 70768.95, "low": 70244.51, "close": 70698.08, "volume": 1.69605, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 70660.57, "high": 70966.63, "low": 70659.62, "close": 70920.23, "volume": 0.95489, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 70920.29, "high": 71199.0, "low": 70793.99, "close": 71064.84, "volume": 1.00301, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 71145.24, "high": 71194.35, "low": 70881.95, "close": 70881.95, "volume": 1.93632, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 70984.74, "high": 70999.99, "low": 70739.09, "close": 70895.6, "volume": 0.99168, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 70917.78, "high": 70939.27, "low": 70619.35, "close": 70649.8, "volume": 0.26445, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 70792.57, "high": 70884.35, "low": 70630.63, "close": 70720.64, "volume": 0.60099, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 70818.54, "high": 70861.63, "low": 70555.0, "close": 70694.88, "volume": 0.65638, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 70694.41, "high": 70859.07, "low": 70593.17, "close": 70833.16, "volume": 0.76214, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 70832.93, "high": 70940.87, "low": 70782.0, "close": 70900.98, "volume": 0.04871, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 70896.73, "high": 70947.31, "low": 70397.69, "close": 70561.54, "volume": 3.49193, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 70492.93, "high": 70552.18, "low": 69676.05, "close": 69861.35, "volume": 4.54104, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 69799.26, "high": 70091.65, "low": 69278.93, "close": 69278.93, "volume": 7.84544, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 69304.72, "high": 69726.52, "low": 69228.86, "close": 69369.09, "volume": 2.96071, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 69405.31, "high": 69604.29, "low": 68736.0, "close": 68892.68, "volume": 9.71504, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 68953.08, "high": 69021.97, "low": 67585.43, "close": 68145.36, "volume": 12.77177, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 68139.01, "high": 68381.99, "low": 66000.0, "close": 66715.37, "volume": 20.09973, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 66878.07, "high": 67322.3, "low": 66500.05, "close": 67071.79, "volume": 6.0311, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 67000.0, "high": 67638.8, "low": 66757.6, "close": 67100.01, "volume": 3.64522, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 67178.6, "high": 67524.0, "low": 66846.5, "close": 67130.89, "volume": 4.42356, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 67130.89, "high": 67372.01, "low": 67000.01, "close": 67031.83, "volume": 1.76979, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 67133.52, "high": 67240.89, "low": 66834.4, "close": 67183.85, "volume": 1.32732, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 67239.0, "high": 67239.0, "low": 66800.0, "close": 66925.0, "volume": 1.38326, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 67006.67, "high": 67006.68, "low": 65977.04, "close": 66002.83, "volume": 5.34939, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 66035.38, "high": 66584.57, "low": 66035.38, "close": 66584.56, "volume": 4.14163, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 66584.0, "high": 67145.2, "low": 66584.0, "close": 67114.35, "volume": 1.80115, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 67121.26, "high": 67988.35, "low": 67114.35, "close": 67706.29, "volume": 2.08505, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 67720.29, "high": 68001.1, "low": 67328.68, "close": 67489.69, "volume": 3.98157, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 67475.35, "high": 67608.49, "low": 67361.61, "close": 67548.85, "volume": 0.15623, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 67558.34, "high": 67662.37, "low": 67300.0, "close": 67462.2, "volume": 0.54331, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 67483.42, "high": 67561.1, "low": 67230.96, "close": 67299.5, "volume": 0.2451, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 67299.49, "high": 67575.9, "low": 67216.46, "close": 67468.04, "volume": 0.07182, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 67439.48, "high": 67563.8, "low": 67379.19, "close": 67495.81, "volume": 0.24855, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 67541.1, "high": 67821.85, "low": 67475.11, "close": 67500.07, "volume": 0.28841, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 67500.07, "high": 67737.65, "low": 67326.97, "close": 67649.59, "volume": 1.19685, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 67612.53, "high": 67932.39, "low": 67592.83, "close": 67592.83, "volume": 1.005, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 67709.47, "high": 67845.98, "low": 67501.05, "close": 67600.22, "volume": 0.39197, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 67694.31, "high": 67954.47, "low": 67501.9, "close": 67753.65, "volume": 0.41019, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 67694.31, "high": 67866.99, "low": 67386.06, "close": 67465.9, "volume": 0.80201, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 67452.0, "high": 67452.0, "low": 66724.0, "close": 66865.94, "volume": 8.91796, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 66744.28, "high": 67254.87, "low": 66559.93, "close": 67168.04, "volume": 4.9801, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 67254.17, "high": 67274.99, "low": 65010.0, "close": 65010.0, "volume": 10.20995, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 65010.0, "high": 65400.32, "low": 61770.22, "close": 62041.09, "volume": 30.63818, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 62041.07, "high": 62966.12, "low": 61723.97, "close": 62966.12, "volume": 28.41703, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 62960.12, "high": 64687.7, "low": 62890.1, "close": 64311.34, "volume": 19.61635, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 64522.02, "high": 65600.66, "low": 63923.39, "close": 63947.01, "volume": 6.81823, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 63920.15, "high": 64285.37, "low": 62970.3, "close": 63697.68, "volume": 5.35492, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 63721.15, "high": 64031.39, "low": 63246.96, "close": 63734.79, "volume": 2.24458, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 63745.51, "high": 63988.62, "low": 63043.19, "close": 63157.53, "volume": 3.00979, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 63063.16, "high": 63530.98, "low": 62005.6, "close": 63355.57, "volume": 4.53524, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 63347.76, "high": 64143.82, "low": 63347.76, "close": 63964.05, "volume": 2.65648, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 63997.53, "high": 64451.62, "low": 63895.81, "close": 64403.72, "volume": 1.09404, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 64403.49, "high": 64876.33, "low": 64141.53, "close": 64620.13, "volume": 2.33169, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 64625.09, "high": 64780.02, "low": 64294.99, "close": 64488.33, "volume": 0.46986, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 64477.93, "high": 64840.0, "low": 64368.72, "close": 64482.6, "volume": 0.14653, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 64527.07, "high": 64715.67, "low": 63953.17, "close": 64062.83, "volume": 0.32857, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 64094.14, "high": 64632.8, "low": 64094.14, "close": 64463.36, "volume": 5.32402, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 64467.81, "high": 64589.76, "low": 63854.01, "close": 64194.79, "volume": 1.02441, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 64136.61, "high": 64839.55, "low": 64085.37, "close": 64493.87, "volume": 0.34118, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 64525.0, "high": 64934.84, "low": 64334.66, "close": 64382.83, "volume": 0.90349, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 64376.45, "high": 64376.45, "low": 63687.61, "close": 63967.39, "volume": 2.07796, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 63961.35, "high": 64450.0, "low": 63933.33, "close": 64227.14, "volume": 1.09105, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 64226.93, "high": 64754.35, "low": 64191.7, "close": 64437.09, "volume": 1.89079, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 64473.62, "high": 64618.14, "low": 62585.41, "close": 63913.93, "volume": 7.308, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 63832.14, "high": 64703.7, "low": 63754.55, "close": 64443.18, "volume": 1.05229, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 64446.18, "high": 64447.06, "low": 63931.03, "close": 64184.95, "volume": 0.54314, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 64230.88, "high": 64369.97, "low": 63831.66, "close": 63890.85, "volume": 1.6714, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 63859.79, "high": 63993.33, "low": 63373.79, "close": 63791.51, "volume": 0.58959, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 63794.09, "high": 66000.0, "low": 63794.09, "close": 65374.0, "volume": 9.3313, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 65374.0, "high": 65833.91, "low": 65103.73, "close": 65780.16, "volume": 1.12753, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 65826.97, "high": 65876.71, "low": 65349.66, "close": 65357.13, "volume": 1.23881, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 65524.03, "high": 65617.49, "low": 65068.85, "close": 65366.01, "volume": 2.13945, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 65365.7, "high": 65402.06, "low": 65120.02, "close": 65199.98, "volume": 1.81471, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 65209.28, "high": 65393.11, "low": 65104.58, "close": 65254.02, "volume": 0.97364, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 65254.02, "high": 65305.74, "low": 64800.02, "close": 64978.6, "volume": 1.6213, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 65014.5, "high": 65485.69, "low": 64976.95, "close": 65434.59, "volume": 0.57553, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 65488.41, "high": 66523.49, "low": 65385.89, "close": 66521.97, "volume": 5.54214, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 66499.38, "high": 66556.83, "low": 66223.8, "close": 66342.54, "volume": 1.77423, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 66381.06, "high": 66430.0, "low": 66086.0, "close": 66254.29, "volume": 0.49859, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 66244.95, "high": 66824.65, "low": 66151.9, "close": 66627.31, "volume": 0.83752, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 66590.72, "high": 66675.17, "low": 66398.22, "close": 66587.21, "volume": 0.31815, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 66500.54, "high": 66743.82, "low": 65868.22, "close": 65868.22, "volume": 0.63118, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 65872.4, "high": 66213.15, "low": 65815.58, "close": 66084.45, "volume": 1.77942, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 66097.72, "high": 66390.23, "low": 65724.14, "close": 65871.54, "volume": 3.45342, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 65861.17, "high": 66004.1, "low": 64168.53, "close": 64231.97, "volume": 4.2704, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 64422.98, "high": 64830.0, "low": 63863.08, "close": 64579.21, "volume": 3.1716, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 64597.82, "high": 64849.82, "low": 63931.03, "close": 64136.63, "volume": 2.86425, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 64127.51, "high": 64709.02, "low": 63315.67, "close": 63850.46, "volume": 10.54276, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 63887.31, "high": 64026.64, "low": 63128.54, "close": 63244.54, "volume": 4.21974, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 63243.0, "high": 63595.3, "low": 62372.92, "close": 63355.57, "volume": 9.55358, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 63285.16, "high": 63614.46, "low": 62972.74, "close": 63194.75, "volume": 0.86591, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 63185.59, "high": 63423.13, "low": 62669.37, "close": 63296.33, "volume": 5.3864, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 63208.29, "high": 63525.43, "low": 62772.61, "close": 63463.03, "volume": 3.32088, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 63361.62, "high": 63525.43, "low": 63200.0, "close": 63449.83, "volume": 0.4522, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 63380.58, "high": 63700.26, "low": 62938.49, "close": 63273.15, "volume": 2.84615, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 63192.54, "high": 63888.44, "low": 63100.35, "close": 63181.42, "volume": 1.85233, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 63193.16, "high": 63478.25, "low": 62785.1, "close": 63320.0, "volume": 0.78358, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 63370.02, "high": 63516.31, "low": 62828.81, "close": 62983.6, "volume": 1.03068, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 62984.14, "high": 63050.37, "low": 61725.0, "close": 62419.05, "volume": 5.17566, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 62462.3, "high": 62863.12, "low": 62247.6, "close": 62624.43, "volume": 5.78288, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 62805.6, "high": 63227.96, "low": 62754.69, "close": 63177.81, "volume": 0.47732, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 63224.06, "high": 63754.48, "low": 63056.3, "close": 63460.82, "volume": 3.41197, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 63530.66, "high": 63649.72, "low": 63111.44, "close": 63203.25, "volume": 0.13499, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 63246.03, "high": 63548.45, "low": 63192.99, "close": 63192.99, "volume": 0.18474, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 63275.15, "high": 63339.4, "low": 61503.38, "close": 62418.15, "volume": 16.49225, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 62418.15, "high": 63232.12, "low": 62363.73, "close": 63040.48, "volume": 2.63468, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 63105.14, "high": 63372.63, "low": 62828.8, "close": 63041.78, "volume": 1.91652, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 63056.6, "high": 63287.85, "low": 62139.76, "close": 62571.83, "volume": 4.69168, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 62571.89, "high": 63084.89, "low": 62055.2, "close": 62181.71, "volume": 9.72617, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 62187.56, "high": 62528.68, "low": 61742.33, "close": 61824.75, "volume": 12.33147, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 61902.65, "high": 62693.09, "low": 61745.82, "close": 62662.29, "volume": 3.16661, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 62717.52, "high": 63251.95, "low": 62321.01, "close": 62431.32, "volume": 2.44021, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 62520.54, "high": 63104.0, "low": 62450.98, "close": 62972.74, "volume": 3.29345, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 63003.92, "high": 63183.05, "low": 62731.81, "close": 62822.83, "volume": 0.62484, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 62822.8, "high": 63041.68, "low": 62663.8, "close": 62975.0, "volume": 0.24094, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 62976.18, "high": 64600.0, "low": 62974.1, "close": 64142.5, "volume": 8.9271, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 64142.5, "high": 64884.8, "low": 63777.57, "close": 63853.8, "volume": 2.66275, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 63927.93, "high": 64024.52, "low": 63734.69, "close": 63859.29, "volume": 0.82491, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 63806.0, "high": 64207.03, "low": 63695.81, "close": 64023.73, "volume": 2.20142, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 64024.88, "high": 64156.5, "low": 63705.11, "close": 63993.65, "volume": 3.68539, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 64022.55, "high": 64302.9, "low": 63738.67, "close": 63860.02, "volume": 1.5303, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 63920.59, "high": 64110.98, "low": 63754.49, "close": 63916.2, "volume": 0.4084, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 63916.19, "high": 64237.12, "low": 63738.4, "close": 64209.95, "volume": 2.13233, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 64174.62, "high": 64473.13, "low": 63866.01, "close": 63901.26, "volume": 0.95154, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 63973.22, "high": 64027.62, "low": 63714.95, "close": 63896.52, "volume": 0.32485, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 63959.87, "high": 63959.87, "low": 63279.0, "close": 63297.14, "volume": 1.95776, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 63356.71, "high": 63596.62, "low": 63197.56, "close": 63317.38, "volume": 0.16426, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 63351.38, "high": 63536.41, "low": 63254.68, "close": 63336.36, "volume": 0.48641, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 63336.35, "high": 63343.79, "low": 62816.05, "close": 62878.77, "volume": 0.70702, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 62955.2, "high": 63126.0, "low": 62589.91, "close": 62678.61, "volume": 1.1274, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 62616.58, "high": 62805.94, "low": 62073.52, "close": 62260.55, "volume": 3.0621, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 62351.08, "high": 62939.14, "low": 62161.6, "close": 62651.64, "volume": 1.4813, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 62662.7, "high": 62662.7, "low": 60777.0, "close": 61287.95, "volume": 11.31512, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 61287.87, "high": 61545.05, "low": 59900.0, "close": 60324.94, "volume": 22.51183, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 60324.94, "high": 61108.46, "low": 59723.94, "close": 60233.08, "volume": 13.26279, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 60200.0, "high": 61333.88, "low": 60165.32, "close": 61213.34, "volume": 9.54253, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 61250.21, "high": 61989.07, "low": 61156.24, "close": 61430.75, "volume": 2.85581, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 61453.17, "high": 61462.8, "low": 60748.4, "close": 61210.0, "volume": 5.06445, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 61089.7, "high": 61482.93, "low": 60911.15, "close": 60928.19, "volume": 3.94922, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 60911.16, "high": 61649.11, "low": 60911.16, "close": 61344.29, "volume": 1.83993, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 61347.69, "high": 61719.2, "low": 61225.97, "close": 61688.65, "volume": 0.65387, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 61688.72, "high": 61773.1, "low": 61263.34, "close": 61289.21, "volume": 2.39697, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 61350.59, "high": 61549.35, "low": 60979.6, "close": 61484.45, "volume": 0.72521, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 61507.52, "high": 61686.71, "low": 61432.3, "close": 61564.37, "volume": 0.27251, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 61646.46, "high": 61972.39, "low": 61545.06, "close": 61635.51, "volume": 0.48626, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 61704.17, "high": 62201.51, "low": 61704.16, "close": 62005.51, "volume": 2.44127, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 62087.62, "high": 62191.3, "low": 61655.71, "close": 61687.21, "volume": 2.76591, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 61751.47, "high": 61824.25, "low": 61043.6, "close": 61128.93, "volume": 1.42741, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 61113.96, "high": 61273.71, "low": 60854.6, "close": 61134.77, "volume": 0.60799, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 61134.77, "high": 61334.46, "low": 60942.33, "close": 61192.44, "volume": 0.17544, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 61185.01, "high": 61510.6, "low": 60868.5, "close": 61361.49, "volume": 0.31135, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 61361.49, "high": 61682.43, "low": 61361.49, "close": 61551.72, "volume": 0.14596, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 61612.92, "high": 61893.83, "low": 61524.9, "close": 61892.28, "volume": 0.22029, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 61891.12, "high": 63052.7, "low": 61872.5, "close": 62639.25, "volume": 5.7592, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 62639.25, "high": 62748.36, "low": 61644.26, "close": 62207.08, "volume": 2.06319, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 62243.63, "high": 62792.67, "low": 61924.52, "close": 62780.97, "volume": 1.81252, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 62781.0, "high": 63929.74, "low": 62603.7, "close": 63794.09, "volume": 5.20313, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 63804.58, "high": 64087.97, "low": 63474.5, "close": 63539.79, "volume": 4.99259, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 63502.59, "high": 63859.79, "low": 63307.27, "close": 63571.18, "volume": 2.9933, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 63561.79, "high": 63605.39, "low": 62667.94, "close": 62818.01, "volume": 2.6931, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 62781.08, "high": 63188.38, "low": 62344.23, "close": 63083.12, "volume": 1.504, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 63101.65, "high": 63536.47, "low": 63101.65, "close": 63501.09, "volume": 1.06455, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 63450.68, "high": 63599.96, "low": 63280.92, "close": 63507.05, "volume": 0.66733, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 63472.1, "high": 63799.05, "low": 63260.9, "close": 63566.85, "volume": 2.00986, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 63469.31, "high": 63607.58, "low": 63219.58, "close": 63496.34, "volume": 1.77018, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 63531.9, "high": 63645.66, "low": 63398.96, "close": 63463.3, "volume": 0.43387, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 63447.69, "high": 63447.69, "low": 62682.75, "close": 62714.3, "volume": 0.63875, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 62739.88, "high": 62740.0, "low": 60534.19, "close": 61113.03, "volume": 9.30282, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 61108.65, "high": 61362.9, "low": 59631.64, "close": 61332.63, "volume": 10.57808, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 61350.28, "high": 62057.44, "low": 61154.69, "close": 61824.25, "volume": 6.92157, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 61824.24, "high": 62705.57, "low": 61818.2, "close": 62452.29, "volume": 5.32434, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 62468.05, "high": 62552.58, "low": 61791.36, "close": 62060.52, "volume": 2.05569, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 62094.28, "high": 64823.43, "low": 61852.17, "close": 64626.11, "volume": 3.89803, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 64400.45, "high": 65000.0, "low": 64204.8, "close": 64588.02, "volume": 11.09831, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 64587.69, "high": 65080.0, "low": 64176.84, "close": 64666.4, "volume": 2.76663, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 64608.72, "high": 64938.29, "low": 64504.7, "close": 64801.57, "volume": 1.15347, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 64809.95, "high": 65153.48, "low": 64411.71, "close": 64716.7, "volume": 1.95097, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 64717.51, "high": 65338.91, "low": 64561.96, "close": 64850.0, "volume": 5.29398, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 64850.0, "high": 65472.48, "low": 64798.16, "close": 64987.83, "volume": 3.71752, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 64980.36, "high": 65100.1, "low": 64459.9, "close": 64885.39, "volume": 2.15811, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 64844.41, "high": 64993.02, "low": 63877.97, "close": 64480.0, "volume": 5.15218, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 64397.52, "high": 64666.0, "low": 64176.85, "close": 64348.3, "volume": 0.54164, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 64477.3, "high": 64491.3, "low": 63379.69, "close": 63950.6, "volume": 3.59148, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 64034.39, "high": 64621.0, "low": 63944.8, "close": 64596.59, "volume": 1.72504, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 64534.48, "high": 64563.84, "low": 64114.55, "close": 64150.79, "volume": 3.22841, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 64135.69, "high": 64329.05, "low": 63989.7, "close": 64257.5, "volume": 4.827, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 64177.41, "high": 64225.59, "low": 63700.0, "close": 63944.77, "volume": 3.8154, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 63893.41, "high": 64264.36, "low": 63793.11, "close": 64264.36, "volume": 6.55383, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 64207.29, "high": 64317.5, "low": 63968.89, "close": 63972.6, "volume": 3.80004, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 63968.82, "high": 64117.43, "low": 62979.03, "close": 63843.37, "volume": 7.99068, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 63842.42, "high": 64085.17, "low": 63391.73, "close": 63450.49, "volume": 2.74374, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 63435.55, "high": 63711.2, "low": 63106.21, "close": 63643.4, "volume": 3.16439, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 63655.9, "high": 63962.41, "low": 63499.99, "close": 63737.3, "volume": 2.29093, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 63757.02, "high": 63943.99, "low": 63679.86, "close": 63920.69, "volume": 1.63238, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 63900.01, "high": 64163.59, "low": 63751.43, "close": 64058.79, "volume": 1.66807, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 64080.39, "high": 64184.8, "low": 63944.77, "close": 64143.74, "volume": 0.82983, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 64112.69, "high": 64176.6, "low": 63898.81, "close": 63993.62, "volume": 0.58184, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 64047.59, "high": 64121.23, "low": 63907.31, "close": 63907.31, "volume": 0.44225, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 63975.62, "high": 63975.63, "low": 63645.71, "close": 63719.89, "volume": 0.15521, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 63719.9, "high": 63742.2, "low": 63241.15, "close": 63548.26, "volume": 0.86559, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 63592.19, "high": 63708.6, "low": 63347.83, "close": 63556.08, "volume": 0.88887, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 63576.79, "high": 63836.25, "low": 63488.6, "close": 63715.17, "volume": 0.31732, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 63678.83, "high": 63848.2, "low": 63592.52, "close": 63818.62, "volume": 1.68603, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 63804.1, "high": 64036.07, "low": 63782.04, "close": 63862.79, "volume": 1.86991, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 63862.8, "high": 64029.98, "low": 63754.8, "close": 64000.0, "volume": 7.33039, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 64000.0, "high": 64931.23, "low": 64000.0, "close": 64857.25, "volume": 5.77666, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 64857.21, "high": 65010.27, "low": 64514.91, "close": 64777.51, "volume": 12.6403, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 64779.18, "high": 65400.0, "low": 64779.18, "close": 65256.57, "volume": 6.1307, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 65250.13, "high": 65343.02, "low": 64886.89, "close": 64966.61, "volume": 3.02486, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 64966.63, "high": 65040.39, "low": 64820.48, "close": 64902.87, "volume": 1.74178, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 64902.86, "high": 65040.32, "low": 64672.26, "close": 64746.17, "volume": 2.7031, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 64744.0, "high": 64819.99, "low": 64649.92, "close": 64696.88, "volume": 0.49293, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 64733.28, "high": 64784.67, "low": 64585.59, "close": 64686.4, "volume": 0.93879, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 64623.53, "high": 64975.22, "low": 64623.53, "close": 64930.63, "volume": 2.24025, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 64975.22, "high": 64975.22, "low": 64631.67, "close": 64804.47, "volume": 0.55814, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 64796.85, "high": 65107.61, "low": 64744.74, "close": 64990.72, "volume": 0.68333, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 64959.56, "high": 65382.43, "low": 64943.96, "close": 65311.0, "volume": 1.74042, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 65311.0, "high": 65662.76, "low": 65093.32, "close": 65187.14, "volume": 1.36698, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 65167.7, "high": 65209.83, "low": 64880.92, "close": 65115.28, "volume": 1.32871, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 65102.65, "high": 65254.69, "low": 65013.98, "close": 65013.98, "volume": 0.509, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 65055.31, "high": 65220.47, "low": 64994.66, "close": 65135.01, "volume": 0.11541, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 65134.55, "high": 65206.25, "low": 64921.73, "close": 65206.25, "volume": 0.49873, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 65153.32, "high": 65213.64, "low": 64945.86, "close": 64945.86, "volume": 0.66577, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 65008.2, "high": 65008.2, "low": 64807.98, "close": 64943.88, "volume": 0.44458, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 64885.0, "high": 65010.81, "low": 64847.47, "close": 64910.24, "volume": 0.03016, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 64946.95, "high": 65423.74, "low": 64946.95, "close": 65285.09, "volume": 1.25727, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 65280.13, "high": 65384.57, "low": 64976.29, "close": 65060.6, "volume": 0.36514, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 65057.87, "high": 65254.9, "low": 64820.48, "close": 64909.15, "volume": 0.26252, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 64870.63, "high": 65040.55, "low": 64842.98, "close": 64910.35, "volume": 0.21331, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 64880.8, "high": 65116.71, "low": 64880.8, "close": 65051.26, "volume": 1.82919, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 65050.45, "high": 65057.24, "low": 64245.48, "close": 64526.74, "volume": 3.71809, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 64583.82, "high": 64865.9, "low": 64553.95, "close": 64853.34, "volume": 2.08789, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 64853.09, "high": 64857.64, "low": 64633.72, "close": 64794.54, "volume": 0.46275, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 64735.71, "high": 64855.24, "low": 64542.92, "close": 64660.82, "volume": 0.48189, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 64547.62, "high": 64715.67, "low": 64385.52, "close": 64681.77, "volume": 0.29203, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 64678.57, "high": 65123.33, "low": 64678.57, "close": 64709.31, "volume": 1.9026, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 64677.6, "high": 65079.33, "low": 64622.54, "close": 65065.23, "volume": 0.76788, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 65016.71, "high": 65052.05, "low": 64866.25, "close": 64957.64, "volume": 0.08485, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 64957.64, "high": 65123.33, "low": 64771.04, "close": 64908.27, "volume": 0.81522, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 64917.33, "high": 65622.4, "low": 64589.5, "close": 64727.54, "volume": 3.7326, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 64661.63, "high": 64846.03, "low": 64543.51, "close": 64804.56, "volume": 0.65804, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 64800.39, "high": 66030.14, "low": 64748.09, "close": 65809.0, "volume": 3.34449, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 65692.69, "high": 65866.09, "low": 65555.45, "close": 65739.9, "volume": 2.58965, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 65757.16, "high": 66390.23, "low": 65735.49, "close": 66351.61, "volume": 2.04142, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 66365.48, "high": 66390.22, "low": 66140.66, "close": 66288.98, "volume": 1.23373, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 66288.98, "high": 66444.65, "low": 66006.46, "close": 66006.46, "volume": 0.61496, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 66026.07, "high": 66183.99, "low": 65929.86, "close": 65929.87, "volume": 0.55511, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 65996.72, "high": 66051.74, "low": 65856.84, "close": 65933.08, "volume": 1.79403, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 65933.08, "high": 66112.27, "low": 65905.16, "close": 66019.34, "volume": 1.26127, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 66066.91, "high": 66103.08, "low": 65727.2, "close": 65895.19, "volume": 0.9818, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 65894.88, "high": 65951.29, "low": 65670.0, "close": 65949.35, "volume": 1.33854, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 65975.84, "high": 66277.7, "low": 65780.16, "close": 66181.93, "volume": 1.25581, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 66121.87, "high": 66447.88, "low": 66006.46, "close": 66052.99, "volume": 1.38419, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 66052.99, "high": 66087.17, "low": 65709.25, "close": 66000.0, "volume": 1.87677, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 66000.0, "high": 66399.68, "low": 65930.7, "close": 66143.87, "volume": 1.79761, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 66161.19, "high": 66788.57, "low": 66161.19, "close": 66636.35, "volume": 3.02772, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 66545.82, "high": 66699.64, "low": 66319.79, "close": 66377.57, "volume": 0.63881, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 66330.0, "high": 66568.09, "low": 66164.55, "close": 66568.09, "volume": 1.54721, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 66584.22, "high": 66744.18, "low": 66451.81, "close": 66522.07, "volume": 1.2083, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 66539.35, "high": 66573.82, "low": 66414.17, "close": 66553.74, "volume": 0.53137, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 66553.72, "high": 67156.74, "low": 66514.28, "close": 67060.32, "volume": 2.17773, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 67059.22, "high": 67176.25, "low": 66811.2, "close": 66850.0, "volume": 2.44603, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 66867.85, "high": 67023.38, "low": 66731.96, "close": 67021.32, "volume": 1.81318, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 67030.0, "high": 67164.66, "low": 66815.0, "close": 66839.55, "volume": 0.69221, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 66838.91, "high": 66919.15, "low": 66584.6, "close": 66617.56, "volume": 0.56474, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 66617.56, "high": 66785.44, "low": 66433.99, "close": 66466.53, "volume": 2.12895, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 66466.04, "high": 66545.18, "low": 66206.28, "close": 66206.28, "volume": 0.64889, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 66258.15, "high": 66600.95, "low": 66232.61, "close": 66516.04, "volume": 0.3468, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 66470.75, "high": 66610.3, "low": 66322.25, "close": 66322.25, "volume": 0.82869, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 66334.3, "high": 66421.57, "low": 66054.43, "close": 66097.0, "volume": 1.31313, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 66097.0, "high": 66194.88, "low": 66000.03, "close": 66146.54, "volume": 0.18609, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 66211.03, "high": 66288.13, "low": 66086.39, "close": 66086.39, "volume": 0.06028, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 66085.94, "high": 66296.72, "low": 66085.94, "close": 66261.04, "volume": 1.25234, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 66233.18, "high": 66233.18, "low": 65877.84, "close": 66013.84, "volume": 0.89469, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 66030.45, "high": 66159.02, "low": 65815.98, "close": 66087.17, "volume": 0.58315, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 66098.22, "high": 66550.0, "low": 66038.95, "close": 66506.26, "volume": 1.27911, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 66552.46, "high": 67096.99, "low": 66451.87, "close": 66886.52, "volume": 3.99423, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 66926.49, "high": 66926.49, "low": 66306.88, "close": 66365.02, "volume": 2.07824, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 66352.59, "high": 66781.66, "low": 66352.59, "close": 66767.32, "volume": 0.52557, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 66710.34, "high": 66883.9, "low": 66610.42, "close": 66769.32, "volume": 0.73239, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 66780.82, "high": 66836.16, "low": 66648.03, "close": 66790.63, "volume": 2.34446, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 66791.75, "high": 66791.75, "low": 66442.0, "close": 66467.13, "volume": 0.4454, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 66467.13, "high": 66472.33, "low": 66006.01, "close": 66322.26, "volume": 3.45848, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 66363.87, "high": 66433.99, "low": 66301.38, "close": 66369.99, "volume": 0.30124, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 66369.96, "high": 66480.88, "low": 66302.7, "close": 66328.11, "volume": 0.93103, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 66338.48, "high": 66442.46, "low": 66149.7, "close": 66399.99, "volume": 0.61506, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 66374.04, "high": 66744.18, "low": 66374.04, "close": 66693.09, "volume": 2.3396, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 66741.69, "high": 66900.0, "low": 66657.13, "close": 66767.37, "volume": 2.91253, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 66764.38, "high": 66767.19, "low": 66456.01, "close": 66600.86, "volume": 0.55406, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 66550.0, "high": 66691.52, "low": 66516.28, "close": 66553.01, "volume": 1.2546, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 66628.59, "high": 66980.0, "low": 66595.4, "close": 66979.99, "volume": 3.88152, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 66979.99, "high": 66979.99, "low": 66652.53, "close": 66734.81, "volume": 0.39244, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 66734.84, "high": 66801.04, "low": 66543.3, "close": 66746.2, "volume": 0.17945, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 66746.2, "high": 66883.9, "low": 66612.09, "close": 66612.09, "volume": 0.75167, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 66635.55, "high": 66741.33, "low": 66522.03, "close": 66577.23, "volume": 0.22571, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 66560.91, "high": 66560.91, "low": 66300.53, "close": 66387.33, "volume": 0.58754, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 66386.69, "high": 66515.94, "low": 66230.63, "close": 66484.24, "volume": 0.45271, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 66471.04, "high": 66588.0, "low": 66400.0, "close": 66570.57, "volume": 0.77519, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 66582.1, "high": 66711.21, "low": 66383.16, "close": 66396.72, "volume": 0.88644, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 66394.83, "high": 66394.83, "low": 65875.0, "close": 66037.09, "volume": 2.41621, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 66030.87, "high": 66235.99, "low": 64779.6, "close": 65240.82, "volume": 5.40467, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 65227.59, "high": 65269.28, "low": 64550.0, "close": 64658.75, "volume": 3.47845, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 64594.58, "high": 64975.22, "low": 64371.69, "close": 64780.0, "volume": 3.90825, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 64824.99, "high": 65107.72, "low": 64765.44, "close": 64915.7, "volume": 2.65863, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 64874.41, "high": 64877.23, "low": 64134.44, "close": 64150.3, "volume": 2.01042, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 64149.8, "high": 64493.3, "low": 63800.0, "close": 64050.29, "volume": 6.98012, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 64044.42, "high": 64240.5, "low": 63777.57, "close": 64138.45, "volume": 1.84825, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 64138.44, "high": 64425.11, "low": 64030.96, "close": 64386.2, "volume": 0.31844, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 64371.59, "high": 64403.34, "low": 63965.41, "close": 64089.94, "volume": 0.45811, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 64078.39, "high": 64329.07, "low": 63812.76, "close": 64278.95, "volume": 1.32012, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 64325.42, "high": 64714.55, "low": 64244.38, "close": 64612.35, "volume": 1.79642, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 64601.19, "high": 64637.39, "low": 64085.17, "close": 64130.0, "volume": 2.62473, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 64130.0, "high": 64346.8, "low": 63993.62, "close": 64295.28, "volume": 1.69151, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 64287.7, "high": 64468.27, "low": 64191.69, "close": 64292.11, "volume": 1.24061, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 64281.31, "high": 64376.44, "low": 64085.17, "close": 64328.74, "volume": 0.63598, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 64359.28, "high": 64361.09, "low": 64061.55, "close": 64250.0, "volume": 0.90471, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 64278.99, "high": 64373.49, "low": 64231.19, "close": 64276.76, "volume": 0.13758, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 64364.65, "high": 64407.37, "low": 63866.01, "close": 63989.03, "volume": 1.00102, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 64051.21, "high": 64153.32, "low": 63744.6, "close": 63913.2, "volume": 0.58473, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 63944.77, "high": 64176.83, "low": 63826.13, "close": 63979.78, "volume": 0.17372, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 63928.42, "high": 63928.42, "low": 63374.49, "close": 63520.09, "volume": 2.66915, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 63471.3, "high": 63990.75, "low": 63471.3, "close": 63904.63, "volume": 0.36109, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 63824.98, "high": 64248.84, "low": 63325.43, "close": 63421.82, "volume": 1.30164, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 63412.56, "high": 63539.28, "low": 62825.96, "close": 63483.18, "volume": 2.22334, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 63451.93, "high": 63879.47, "low": 63266.08, "close": 63356.72, "volume": 0.70917, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 63417.41, "high": 64200.0, "low": 63328.01, "close": 64115.69, "volume": 2.02951, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 64117.17, "high": 64606.29, "low": 63978.72, "close": 64516.39, "volume": 4.95367, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 64457.24, "high": 64855.4, "low": 64431.44, "close": 64714.77, "volume": 1.2124, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 64696.83, "high": 64970.0, "low": 64561.88, "close": 64715.51, "volume": 1.13673, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 64759.28, "high": 64862.4, "low": 64609.51, "close": 64758.76, "volume": 1.90582, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 64735.33, "high": 64972.46, "low": 64537.12, "close": 64846.82, "volume": 1.05068, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 64873.54, "high": 65240.53, "low": 64717.74, "close": 64756.12, "volume": 3.64279, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 64756.1, "high": 64795.06, "low": 64568.81, "close": 64635.44, "volume": 0.29593, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 64634.19, "high": 64767.76, "low": 64473.14, "close": 64500.0, "volume": 0.48414, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 64506.07, "high": 64561.61, "low": 64109.86, "close": 64343.11, "volume": 2.55957, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 64260.72, "high": 64670.93, "low": 63920.14, "close": 64382.21, "volume": 0.3654, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 64429.4, "high": 64670.81, "low": 64357.1, "close": 64503.86, "volume": 0.51664, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 64491.58, "high": 64495.18, "low": 64369.14, "close": 64454.44, "volume": 0.36771, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 64389.88, "high": 64400.09, "low": 64208.51, "close": 64231.58, "volume": 0.30979, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 64251.86, "high": 64580.0, "low": 64049.58, "close": 64550.78, "volume": 0.4102, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 64550.92, "high": 64568.73, "low": 64306.96, "close": 64413.05, "volume": 0.46408, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 64376.7, "high": 64583.82, "low": 64263.03, "close": 64263.03, "volume": 0.06958, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 64305.95, "high": 64469.45, "low": 64261.13, "close": 64427.22, "volume": 0.06568, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 64408.02, "high": 64547.92, "low": 64363.21, "close": 64463.07, "volume": 0.0993, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 64487.24, "high": 64557.73, "low": 64066.56, "close": 64118.96, "volume": 1.01984, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 64121.1, "high": 64243.87, "low": 64109.63, "close": 64234.37, "volume": 1.26998, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 64226.66, "high": 64473.14, "low": 63993.62, "close": 64144.04, "volume": 1.06035, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 64144.04, "high": 64559.41, "low": 63709.66, "close": 64529.82, "volume": 4.81195, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 64512.9, "high": 64777.0, "low": 63844.07, "close": 63849.86, "volume": 2.05738, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 63893.74, "high": 64013.13, "low": 63379.66, "close": 63496.31, "volume": 4.00789, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 63489.0, "high": 63777.97, "low": 63359.86, "close": 63728.87, "volume": 0.63787, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 63649.81, "high": 64086.59, "low": 63562.94, "close": 64019.49, "volume": 2.3777, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 64027.01, "high": 64127.95, "low": 63926.84, "close": 63992.52, "volume": 0.35325, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 64076.4, "high": 64124.93, "low": 63759.55, "close": 63759.55, "volume": 0.72404, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 63766.8, "high": 64072.35, "low": 63766.8, "close": 63940.0, "volume": 0.23182, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 64003.12, "high": 64083.45, "low": 63850.0, "close": 64042.62, "volume": 0.23583, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 63988.4, "high": 64027.6, "low": 63726.21, "close": 63800.91, "volume": 1.26362, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 63850.0, "high": 63924.27, "low": 63750.0, "close": 63801.92, "volume": 0.07239, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 63758.97, "high": 63859.71, "low": 62888.0, "close": 63177.77, "volume": 1.77112, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 63227.96, "high": 63269.91, "low": 62500.0, "close": 62583.05, "volume": 3.65225, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 62620.0, "high": 63299.73, "low": 62524.05, "close": 62937.52, "volume": 0.78008, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 62937.5, "high": 63159.5, "low": 62845.13, "close": 63066.46, "volume": 0.62016, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 63028.33, "high": 63140.24, "low": 62968.34, "close": 63040.16, "volume": 0.30214, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 63064.1, "high": 63095.97, "low": 62833.06, "close": 62987.45, "volume": 0.18702, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 62977.47, "high": 63113.53, "low": 62902.66, "close": 63056.76, "volume": 0.08832, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 62972.74, "high": 63126.4, "low": 62911.6, "close": 62977.26, "volume": 3.92273, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 62938.11, "high": 62997.6, "low": 62845.15, "close": 62980.77, "volume": 1.10554, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 62981.01, "high": 63019.8, "low": 62857.09, "close": 62935.48, "volume": 0.04215, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 63005.64, "high": 63005.64, "low": 62750.21, "close": 62779.48, "volume": 0.15203, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 62755.58, "high": 62902.1, "low": 62688.0, "close": 62821.96, "volume": 0.36047, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 62848.81, "high": 63138.34, "low": 62830.38, "close": 63037.59, "volume": 1.63112, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 63001.15, "high": 63232.42, "low": 62953.07, "close": 63178.76, "volume": 0.69156, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 63223.0, "high": 63324.57, "low": 63074.1, "close": 63074.1, "volume": 0.98934, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 63062.59, "high": 63207.96, "low": 62847.24, "close": 62878.43, "volume": 1.07413, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 62933.84, "high": 63098.79, "low": 62698.99, "close": 62698.99, "volume": 4.08925, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 62698.99, "high": 63605.61, "low": 62698.99, "close": 63400.19, "volume": 1.31008, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 63372.63, "high": 63610.79, "low": 62845.13, "close": 63265.85, "volume": 1.56573, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 63279.77, "high": 63384.61, "low": 63170.57, "close": 63352.99, "volume": 0.64497, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 63379.18, "high": 63380.0, "low": 63133.25, "close": 63197.08, "volume": 0.39172, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 63226.33, "high": 63300.59, "low": 63151.93, "close": 63300.0, "volume": 0.51894, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 63268.84, "high": 63423.73, "low": 63227.52, "close": 63267.52, "volume": 0.27206, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 63267.52, "high": 63516.31, "low": 63267.52, "close": 63460.73, "volume": 0.11231, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 63471.29, "high": 63746.04, "low": 63449.82, "close": 63568.72, "volume": 0.91776, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 63599.05, "high": 63689.75, "low": 63546.32, "close": 63649.14, "volume": 0.61425, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 63615.3, "high": 64013.3, "low": 63531.21, "close": 63998.58, "volume": 1.19765, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 63982.68, "high": 64334.12, "low": 63938.29, "close": 64087.82, "volume": 1.63168, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 64046.43, "high": 64052.1, "low": 63859.79, "close": 63875.37, "volume": 0.35495, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 63875.37, "high": 64020.14, "low": 63811.06, "close": 63988.69, "volume": 0.13316, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 63988.27, "high": 64018.39, "low": 63847.58, "close": 64018.39, "volume": 0.46879, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 64010.69, "high": 64018.39, "low": 63887.83, "close": 63966.61, "volume": 0.45587, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 63985.83, "high": 63985.83, "low": 63675.61, "close": 63692.71, "volume": 0.41706, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 63667.58, "high": 63819.92, "low": 63667.58, "close": 63765.59, "volume": 0.00721, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 63784.08, "high": 63816.75, "low": 63337.2, "close": 63688.58, "volume": 0.64227, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 63664.2, "high": 63664.2, "low": 63423.69, "close": 63506.4, "volume": 0.18118, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 63506.48, "high": 63658.52, "low": 63469.66, "close": 63601.29, "volume": 0.03794, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 63546.87, "high": 63839.6, "low": 63489.87, "close": 63805.29, "volume": 0.19914, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 63752.19, "high": 63752.19, "low": 63457.39, "close": 63546.13, "volume": 0.39576, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 63610.79, "high": 63659.68, "low": 63460.47, "close": 63472.44, "volume": 1.1082, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 63544.76, "high": 63757.06, "low": 63502.77, "close": 63676.2, "volume": 0.19313, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 63711.29, "high": 63800.86, "low": 63544.09, "close": 63800.86, "volume": 1.3658, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 63682.48, "high": 63993.62, "low": 63652.11, "close": 63943.14, "volume": 1.98674, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 63883.34, "high": 63907.57, "low": 63738.4, "close": 63771.34, "volume": 0.18967, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 63738.4, "high": 63767.38, "low": 63605.69, "close": 63697.97, "volume": 0.51194, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 63697.97, "high": 63703.54, "low": 63592.45, "close": 63639.87, "volume": 0.75064, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 63651.05, "high": 63713.78, "low": 62964.28, "close": 63156.62, "volume": 0.92172, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 63156.58, "high": 63156.58, "low": 62825.96, "close": 63137.36, "volume": 0.68148, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 63137.36, "high": 63287.85, "low": 63102.64, "close": 63272.79, "volume": 0.26401, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 63272.82, "high": 63372.63, "low": 63096.63, "close": 63234.1, "volume": 0.14535, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 63200.27, "high": 63300.07, "low": 62613.57, "close": 62678.2, "volume": 1.13958, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 62720.81, "high": 62758.93, "low": 62181.14, "close": 62183.13, "volume": 2.6481, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 62184.52, "high": 62630.0, "low": 62184.52, "close": 62541.51, "volume": 0.24689, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 62517.23, "high": 62535.93, "low": 62090.06, "close": 62447.92, "volume": 0.3657, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 62447.92, "high": 62462.3, "low": 61960.82, "close": 62095.54, "volume": 1.88346, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 62207.06, "high": 62407.19, "low": 62000.0, "close": 62401.58, "volume": 0.88592, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 62399.11, "high": 62487.96, "low": 62217.77, "close": 62371.21, "volume": 0.3862, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 62325.7, "high": 62629.89, "low": 62273.71, "close": 62489.28, "volume": 0.16876, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 62528.16, "high": 62650.56, "low": 62389.28, "close": 62417.95, "volume": 0.25121, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 62417.5, "high": 62432.19, "low": 62207.08, "close": 62288.96, "volume": 0.31441, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 62263.97, "high": 62638.33, "low": 62079.44, "close": 62598.33, "volume": 1.00309, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 62622.87, "high": 62698.11, "low": 61813.19, "close": 61898.08, "volume": 2.93661, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 61999.99, "high": 62994.0, "low": 61950.0, "close": 62871.62, "volume": 1.47795, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 62898.22, "high": 63077.4, "low": 62757.55, "close": 62980.41, "volume": 0.86728, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 62988.83, "high": 63136.61, "low": 62749.6, "close": 62788.58, "volume": 2.11841, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 62793.16, "high": 63183.05, "low": 62793.16, "close": 63081.95, "volume": 0.87171, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 63037.55, "high": 63081.8, "low": 62729.12, "close": 62890.54, "volume": 0.91609, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 62820.07, "high": 63003.32, "low": 62574.99, "close": 63003.32, "volume": 1.47982, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 63005.67, "high": 63112.51, "low": 62932.55, "close": 62986.22, "volume": 1.01122, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 62986.22, "high": 63144.14, "low": 62814.68, "close": 63120.68, "volume": 0.26505, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 63066.3, "high": 63907.81, "low": 63057.54, "close": 63907.81, "volume": 1.2818, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 63848.89, "high": 64190.71, "low": 63790.89, "close": 63817.61, "volume": 1.37963, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 63860.73, "high": 64690.43, "low": 63706.3, "close": 64545.08, "volume": 2.33169, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 64605.87, "high": 64605.87, "low": 63605.54, "close": 63645.7, "volume": 2.7103, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 63628.83, "high": 63859.79, "low": 63083.74, "close": 63832.35, "volume": 3.03241, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 63776.35, "high": 63830.22, "low": 63574.23, "close": 63672.79, "volume": 0.45609, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 63670.62, "high": 63722.52, "low": 63383.71, "close": 63417.72, "volume": 0.5209, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 63431.44, "high": 63473.69, "low": 63100.01, "close": 63361.05, "volume": 0.50408, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 63320.94, "high": 63450.0, "low": 63222.83, "close": 63393.04, "volume": 0.10784, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 63432.79, "high": 63450.0, "low": 63183.05, "close": 63200.73, "volume": 0.32533, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 63179.85, "high": 63256.43, "low": 61824.25, "close": 61887.6, "volume": 6.32173, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 61824.25, "high": 62137.39, "low": 61609.48, "close": 61719.5, "volume": 1.41847, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 61695.81, "high": 61769.04, "low": 61466.17, "close": 61711.07, "volume": 1.2533, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 61749.6, "high": 61752.73, "low": 61024.14, "close": 61156.39, "volume": 7.22655, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 61157.72, "high": 61323.7, "low": 60704.83, "close": 61262.22, "volume": 3.26365, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 61205.42, "high": 61295.56, "low": 60800.0, "close": 60800.0, "volume": 3.20511, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 60800.0, "high": 61585.52, "low": 60586.7, "close": 61228.29, "volume": 6.97516, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 61220.64, "high": 61370.7, "low": 60630.98, "close": 60760.41, "volume": 1.2181, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 60714.84, "high": 60892.29, "low": 60189.73, "close": 60382.49, "volume": 3.49568, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 60338.48, "high": 60470.31, "low": 60100.0, "close": 60347.19, "volume": 2.72178, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 60341.33, "high": 60507.1, "low": 60054.23, "close": 60378.67, "volume": 2.01295, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 60406.51, "high": 60504.31, "low": 59274.0, "close": 59344.02, "volume": 9.60299, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 59343.56, "high": 60165.7, "low": 59343.56, "close": 59990.04, "volume": 1.53169, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 59990.04, "high": 60376.94, "low": 59990.04, "close": 60237.13, "volume": 1.24255, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 60237.09, "high": 61038.42, "low": 60234.79, "close": 60624.75, "volume": 2.092, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 60576.98, "high": 60911.14, "low": 60441.5, "close": 60698.63, "volume": 1.08438, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 60698.5, "high": 60829.26, "low": 60129.27, "close": 60219.75, "volume": 0.64052, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 60286.89, "high": 60433.51, "low": 59991.1, "close": 60221.4, "volume": 0.83937, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 60250.8, "high": 60293.59, "low": 59700.0, "close": 59978.19, "volume": 1.12178, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 59987.5, "high": 60308.42, "low": 59968.13, "close": 60254.64, "volume": 0.85744, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 60309.33, "high": 60355.8, "low": 60211.51, "close": 60340.49, "volume": 0.41232, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 60359.61, "high": 60404.9, "low": 60005.01, "close": 60104.16, "volume": 0.54918, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 60134.4, "high": 60134.4, "low": 59550.0, "close": 59581.0, "volume": 2.20478, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 59581.0, "high": 59581.0, "low": 57383.49, "close": 57433.57, "volume": 16.66089, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 57527.27, "high": 57581.74, "low": 56603.15, "close": 57101.47, "volume": 9.27881, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 57101.47, "high": 57622.73, "low": 57087.31, "close": 57154.29, "volume": 1.73512, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 57178.29, "high": 57707.25, "low": 56765.0, "close": 57690.58, "volume": 12.63982, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 57728.67, "high": 57878.4, "low": 57444.53, "close": 57878.4, "volume": 1.13926, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 57881.16, "high": 58248.35, "low": 57740.73, "close": 57915.43, "volume": 1.74994, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 57922.23, "high": 58004.83, "low": 57252.64, "close": 57303.95, "volume": 3.62257, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 57355.32, "high": 57561.65, "low": 57100.02, "close": 57456.86, "volume": 6.55485, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 57456.99, "high": 57464.74, "low": 56698.0, "close": 56868.85, "volume": 4.09164, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 56878.07, "high": 57450.12, "low": 56820.31, "close": 56995.71, "volume": 4.07412, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 57017.24, "high": 57695.62, "low": 56653.73, "close": 57454.7, "volume": 4.22563, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 57410.41, "high": 60000.0, "low": 57335.62, "close": 58934.94, "volume": 13.80314, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 58911.2, "high": 59250.1, "low": 56944.2, "close": 57039.3, "volume": 8.95312, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 57039.35, "high": 57704.5, "low": 56901.03, "close": 57477.6, "volume": 6.72256, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 57455.78, "high": 58153.44, "low": 57385.64, "close": 57880.22, "volume": 2.89354, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 57879.23, "high": 58185.25, "low": 57848.28, "close": 57932.92, "volume": 1.02665, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 57932.69, "high": 58552.58, "low": 57894.97, "close": 58361.6, "volume": 1.19929, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 58431.16, "high": 58578.99, "low": 57679.63, "close": 57801.4, "volume": 2.07565, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 57776.87, "high": 57910.96, "low": 57027.31, "close": 57128.67, "volume": 2.57408, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 57135.34, "high": 57714.6, "low": 57135.34, "close": 57454.7, "volume": 4.43053, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 57495.2, "high": 57735.94, "low": 57385.01, "close": 57493.08, "volume": 0.96268, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 57490.6, "high": 57628.5, "low": 57333.76, "close": 57333.76, "volume": 2.98229, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 57370.94, "high": 57515.11, "low": 57235.27, "close": 57462.72, "volume": 0.5281, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 57462.72, "high": 57714.3, "low": 57443.89, "close": 57562.94, "volume": 0.1866, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 57655.17, "high": 57881.16, "low": 57614.64, "close": 57657.56, "volume": 0.34263, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 57657.86, "high": 57958.58, "low": 57625.94, "close": 57856.02, "volume": 0.33954, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 57855.77, "high": 57905.4, "low": 57672.1, "close": 57810.81, "volume": 0.71857, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 57820.09, "high": 57919.3, "low": 57563.74, "close": 57833.39, "volume": 1.42645, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 57827.69, "high": 58669.18, "low": 57788.05, "close": 58616.28, "volume": 1.27861, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 58596.97, "high": 59089.47, "low": 58479.72, "close": 58582.88, "volume": 1.45528, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 58538.23, "high": 58781.95, "low": 58200.0, "close": 58460.17, "volume": 3.53787, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 58431.75, "high": 59278.27, "low": 58307.76, "close": 59178.55, "volume": 5.32866, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 59097.88, "high": 59430.37, "low": 58975.95, "close": 59203.51, "volume": 1.63365, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 59279.12, "high": 59318.79, "low": 58890.75, "close": 59045.78, "volume": 2.75938, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 59019.98, "high": 59262.99, "low": 58996.22, "close": 59262.99, "volume": 0.95694, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 59178.55, "high": 59544.8, "low": 59021.19, "close": 59457.64, "volume": 5.51805, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 59387.59, "high": 59408.16, "low": 59050.28, "close": 59252.37, "volume": 0.44978, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 59347.68, "high": 59399.66, "low": 58678.15, "close": 58788.15, "volume": 0.78056, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 58756.58, "high": 59588.23, "low": 58756.53, "close": 59118.76, "volume": 3.45925, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 59139.92, "high": 59436.93, "low": 59084.28, "close": 59344.17, "volume": 1.09434, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 59298.62, "high": 59389.12, "low": 59095.91, "close": 59102.52, "volume": 0.813, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 59102.36, "high": 59121.3, "low": 58808.71, "close": 59004.85, "volume": 1.04328, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 59053.41, "high": 59499.99, "low": 59040.88, "close": 59297.64, "volume": 0.55883, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 59285.98, "high": 59816.38, "low": 59261.33, "close": 59482.59, "volume": 3.27821, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 59551.14, "high": 59962.8, "low": 59486.18, "close": 59686.95, "volume": 2.79398, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 59737.4, "high": 59850.34, "low": 59564.01, "close": 59564.01, "volume": 0.68602, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 59615.82, "high": 59642.91, "low": 59478.42, "close": 59589.48, "volume": 0.23027, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 59488.43, "high": 59583.76, "low": 59257.38, "close": 59283.84, "volume": 0.66285, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 59275.08, "high": 59423.84, "low": 59100.0, "close": 59203.39, "volume": 0.4803, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 59172.21, "high": 59395.7, "low": 59127.83, "close": 59236.96, "volume": 0.07696, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 59237.0, "high": 59591.87, "low": 59194.32, "close": 59493.2, "volume": 0.54604, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 59464.85, "high": 59464.86, "low": 58863.68, "close": 59029.15, "volume": 1.73694, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 59015.85, "high": 59399.66, "low": 58889.81, "close": 59253.79, "volume": 0.75929, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 59248.92, "high": 60750.0, "low": 59021.19, "close": 60710.28, "volume": 10.19495, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 60637.29, "high": 61810.81, "low": 60548.15, "close": 61633.62, "volume": 12.30546, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 61700.0, "high": 62079.03, "low": 61403.71, "close": 61608.81, "volume": 4.56241, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 61648.35, "high": 61782.65, "low": 61343.99, "close": 61710.25, "volume": 3.0931, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 61694.87, "high": 62162.18, "low": 61578.88, "close": 61650.87, "volume": 7.63297, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 61650.93, "high": 61911.57, "low": 61561.28, "close": 61857.54, "volume": 1.10342, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 61824.53, "high": 61951.86, "low": 61700.42, "close": 61765.99, "volume": 0.53717, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 61766.07, "high": 62009.93, "low": 61592.51, "close": 61991.58, "volume": 1.57562, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 62027.65, "high": 63161.54, "low": 61927.88, "close": 62802.95, "volume": 6.48545, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 62879.99, "high": 62930.66, "low": 62385.0, "close": 62774.65, "volume": 3.70448, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 62825.4, "high": 62972.74, "low": 62632.07, "close": 62833.08, "volume": 3.07409, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 62810.14, "high": 63323.7, "low": 62790.02, "close": 62849.56, "volume": 1.96335, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 62839.79, "high": 63130.28, "low": 62727.2, "close": 63065.4, "volume": 4.25191, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 63065.4, "high": 63530.98, "low": 62826.56, "close": 62909.61, "volume": 3.20108, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 62845.13, "high": 62857.16, "low": 62557.84, "close": 62659.5, "volume": 1.6125, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 62680.06, "high": 62880.09, "low": 62680.01, "close": 62711.07, "volume": 0.317, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 62716.81, "high": 63167.07, "low": 62678.49, "close": 63094.83, "volume": 0.65855, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 63018.51, "high": 63411.4, "low": 62971.74, "close": 63399.49, "volume": 1.29652, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 63384.62, "high": 63384.62, "low": 62893.49, "close": 62929.99, "volume": 0.19501, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 62968.79, "high": 63106.11, "low": 62908.38, "close": 62936.95, "volume": 0.18743, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 62929.45, "high": 63183.05, "low": 62902.06, "close": 63109.66, "volume": 0.39258, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 63119.71, "high": 63278.84, "low": 63023.33, "close": 63146.39, "volume": 0.38195, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 63166.9, "high": 64391.31, "low": 63078.31, "close": 64363.78, "volume": 5.24395, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 64363.77, "high": 64441.95, "low": 63688.9, "close": 63777.45, "volume": 1.66037, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 63792.01, "high": 64024.39, "low": 63751.67, "close": 63989.58, "volume": 1.10053, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 63997.06, "high": 64120.4, "low": 63458.77, "close": 63753.8, "volume": 1.65014, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 63683.45, "high": 63928.6, "low": 63536.0, "close": 63790.67, "volume": 1.80232, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 63790.75, "high": 63790.87, "low": 63451.1, "close": 63563.09, "volume": 0.51351, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 63621.89, "high": 63684.0, "low": 63402.0, "close": 63652.89, "volume": 6.1126, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 63662.79, "high": 63720.6, "low": 63253.21, "close": 63480.55, "volume": 1.22304, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 63469.39, "high": 63689.41, "low": 63419.19, "close": 63643.27, "volume": 0.14265, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 63591.66, "high": 63982.65, "low": 63558.19, "close": 63935.04, "volume": 2.69226, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 63935.06, "high": 64171.72, "low": 63866.01, "close": 63866.26, "volume": 1.5192, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 63866.01, "high": 64108.39, "low": 63510.5, "close": 63854.63, "volume": 3.4988, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 63854.63, "high": 63916.47, "low": 63562.77, "close": 63626.59, "volume": 0.39846, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 63607.59, "high": 63903.43, "low": 63568.31, "close": 63800.39, "volume": 2.76325, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 63800.39, "high": 64080.42, "low": 63413.63, "close": 63513.19, "volume": 3.51674, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 63461.24, "high": 63581.69, "low": 62910.37, "close": 63287.83, "volume": 2.00882, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 63299.72, "high": 63413.61, "low": 63125.0, "close": 63125.0, "volume": 0.26686, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 63125.0, "high": 63266.69, "low": 62996.54, "close": 63231.91, "volume": 1.11317, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 63253.5, "high": 63383.71, "low": 63251.91, "close": 63311.08, "volume": 0.1259, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 63294.49, "high": 63441.66, "low": 63109.54, "close": 63172.84, "volume": 0.19723, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 63172.83, "high": 63411.4, "low": 63164.57, "close": 63382.6, "volume": 0.44962, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 63331.08, "high": 63908.44, "low": 63327.26, "close": 63767.44, "volume": 0.41727, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 63757.35, "high": 63881.5, "low": 63579.96, "close": 63746.33, "volume": 0.17622, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 63642.2, "high": 63716.57, "low": 63588.44, "close": 63662.3, "volume": 0.02476, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 63662.74, "high": 63811.98, "low": 63537.11, "close": 63715.1, "volume": 1.03679, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 63703.87, "high": 63927.33, "low": 63621.52, "close": 63812.18, "volume": 0.1247, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 63803.5, "high": 63820.51, "low": 63653.98, "close": 63696.82, "volume": 0.19984, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 63673.23, "high": 64235.92, "low": 63631.17, "close": 64046.94, "volume": 0.73039, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 64051.05, "high": 64118.17, "low": 63769.93, "close": 64118.17, "volume": 0.31383, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 64079.58, "high": 64600.0, "low": 63982.07, "close": 64527.27, "volume": 2.97709, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 64438.55, "high": 64522.07, "low": 64198.58, "close": 64323.36, "volume": 0.3291, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 64304.08, "high": 64444.11, "low": 64190.71, "close": 64256.37, "volume": 0.78715, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 64253.22, "high": 64256.13, "low": 63851.37, "close": 63930.92, "volume": 4.19594, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 63953.22, "high": 63993.62, "low": 63848.55, "close": 63877.0, "volume": 0.21961, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 63893.0, "high": 63893.19, "low": 63581.0, "close": 63713.1, "volume": 0.36941, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 63737.67, "high": 63833.1, "low": 63613.48, "close": 63803.51, "volume": 0.74808, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 63837.32, "high": 63867.6, "low": 63711.73, "close": 63867.6, "volume": 0.21216, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 63844.18, "high": 64208.89, "low": 63797.82, "close": 64021.14, "volume": 0.71383, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 63994.76, "high": 64311.34, "low": 63994.76, "close": 64189.64, "volume": 1.41775, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 64225.9, "high": 64439.3, "low": 64085.17, "close": 64153.5, "volume": 0.95007, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 64161.05, "high": 64231.09, "low": 63854.0, "close": 63854.0, "volume": 0.82324, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 63838.36, "high": 63903.8, "low": 63732.78, "close": 63831.39, "volume": 0.76239, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 63831.41, "high": 64146.59, "low": 63753.86, "close": 64117.55, "volume": 0.72106, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 64117.55, "high": 64309.7, "low": 64012.33, "close": 64196.47, "volume": 1.04552, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 64196.55, "high": 64417.96, "low": 64121.23, "close": 64222.31, "volume": 0.77163, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 64243.64, "high": 64555.15, "low": 64186.15, "close": 64555.15, "volume": 2.20928, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 64524.77, "high": 65460.03, "low": 64468.96, "close": 65146.09, "volume": 4.14193, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 65073.28, "high": 65305.3, "low": 65073.28, "close": 65161.39, "volume": 0.86925, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 65195.2, "high": 65244.7, "low": 63848.55, "close": 64107.88, "volume": 8.19634, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 64057.53, "high": 64328.79, "low": 63984.29, "close": 64203.45, "volume": 0.95468, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 64161.28, "high": 64291.32, "low": 63372.63, "close": 63560.9, "volume": 3.96356, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 63560.89, "high": 63997.54, "low": 63450.66, "close": 63885.57, "volume": 2.0289, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 63855.68, "high": 64194.86, "low": 63241.12, "close": 63259.99, "volume": 2.53774, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 63260.0, "high": 63738.39, "low": 62956.0, "close": 63675.77, "volume": 4.06283, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 63614.3, "high": 63738.4, "low": 63144.14, "close": 63144.14, "volume": 1.27043, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 63207.99, "high": 63483.18, "low": 62999.1, "close": 63141.23, "volume": 2.50523, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 63168.12, "high": 63514.99, "low": 63020.1, "close": 63447.5, "volume": 0.67991, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 63384.13, "high": 63432.76, "low": 62754.3, "close": 63193.56, "volume": 1.26691, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 63222.56, "high": 63401.74, "low": 63081.05, "close": 63319.98, "volume": 0.43145, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 63347.09, "high": 63591.37, "low": 63347.09, "close": 63591.37, "volume": 1.51484, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 63487.57, "high": 63573.8, "low": 63429.89, "close": 63508.65, "volume": 0.38537, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 63474.83, "high": 63508.24, "low": 63154.41, "close": 63154.41, "volume": 1.20512, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 63176.2, "high": 63642.25, "low": 62966.16, "close": 63481.1, "volume": 3.42252, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 63528.8, "high": 63941.33, "low": 63469.66, "close": 63868.08, "volume": 1.22166, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 63876.21, "high": 63901.2, "low": 63628.11, "close": 63680.98, "volume": 0.14963, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 63735.37, "high": 63740.08, "low": 62888.75, "close": 63244.83, "volume": 3.94613, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 63215.8, "high": 63452.49, "low": 63154.52, "close": 63426.24, "volume": 0.53331, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 63426.56, "high": 63704.8, "low": 63243.6, "close": 63532.69, "volume": 0.36288, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 63523.48, "high": 63707.68, "low": 63424.3, "close": 63615.93, "volume": 0.15373, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 63658.16, "high": 63835.05, "low": 63537.03, "close": 63717.64, "volume": 1.25317, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 63659.34, "high": 64364.22, "low": 63629.58, "close": 64246.1, "volume": 0.61587, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 64249.95, "high": 64364.22, "low": 64070.92, "close": 64078.55, "volume": 0.53091, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 64082.21, "high": 64186.61, "low": 63783.45, "close": 64063.58, "volume": 0.12097, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 64121.38, "high": 64135.7, "low": 63398.78, "close": 63495.86, "volume": 0.61445, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 63512.04, "high": 63738.4, "low": 63512.04, "close": 63643.38, "volume": 0.1981, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 63683.48, "high": 63683.56, "low": 63141.57, "close": 63202.11, "volume": 0.95974, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 63241.94, "high": 64049.56, "low": 63111.47, "close": 64049.56, "volume": 4.02419, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 64032.98, "high": 64286.93, "low": 63590.11, "close": 63741.28, "volume": 2.58597, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 63753.18, "high": 63866.01, "low": 63458.78, "close": 63575.0, "volume": 0.36673, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 63643.18, "high": 63643.18, "low": 63341.82, "close": 63389.77, "volume": 1.03318, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 63403.73, "high": 63403.73, "low": 62800.0, "close": 63183.65, "volume": 2.20184, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 63149.51, "high": 63245.24, "low": 62992.5, "close": 63020.0, "volume": 0.23184, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 63076.0, "high": 63176.75, "low": 62950.0, "close": 63000.09, "volume": 2.29798, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 62958.95, "high": 63172.15, "low": 62838.24, "close": 63100.35, "volume": 0.62679, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 63053.54, "high": 63100.92, "low": 62748.6, "close": 62870.31, "volume": 3.29353, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 62823.76, "high": 62823.76, "low": 62297.02, "close": 62358.78, "volume": 3.45273, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 62300.0, "high": 62717.5, "low": 62150.0, "close": 62630.52, "volume": 1.03234, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 62627.29, "high": 62702.33, "low": 62462.3, "close": 62552.21, "volume": 0.18211, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 62568.82, "high": 62833.05, "low": 62568.82, "close": 62753.59, "volume": 0.46603, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 62791.49, "high": 62950.21, "low": 62678.13, "close": 62885.71, "volume": 0.15984, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 62923.11, "high": 62994.04, "low": 62388.68, "close": 62568.72, "volume": 0.29056, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 62555.43, "high": 62757.94, "low": 62399.18, "close": 62656.56, "volume": 0.32359, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 62649.06, "high": 62708.96, "low": 62162.18, "close": 62517.1, "volume": 1.01665, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 62503.88, "high": 62570.17, "low": 62122.79, "close": 62172.13, "volume": 0.04537, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 62234.03, "high": 62403.88, "low": 62082.32, "close": 62363.88, "volume": 1.5593, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 62347.19, "high": 62361.14, "low": 62079.44, "close": 62287.48, "volume": 1.39003, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 62327.04, "high": 62500.0, "low": 62239.45, "close": 62498.86, "volume": 0.15629, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 62451.02, "high": 62470.59, "low": 62128.82, "close": 62287.97, "volume": 0.06678, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 62211.03, "high": 62462.11, "low": 62118.78, "close": 62241.82, "volume": 1.7656, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 62261.97, "high": 62430.4, "low": 61809.31, "close": 62430.4, "volume": 0.7868, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 62409.38, "high": 62792.67, "low": 62159.79, "close": 62591.19, "volume": 4.0452, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 62591.2, "high": 62624.38, "low": 61940.42, "close": 62325.7, "volume": 1.75156, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 62306.04, "high": 62418.16, "low": 62027.65, "close": 62418.16, "volume": 1.52952, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 62425.62, "high": 62659.47, "low": 62400.6, "close": 62583.36, "volume": 2.21279, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 62584.2, "high": 62763.58, "low": 62465.16, "close": 62544.52, "volume": 1.25455, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 62500.66, "high": 62557.88, "low": 61978.46, "close": 62180.42, "volume": 0.28228, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 62213.0, "high": 62266.79, "low": 61456.48, "close": 61601.66, "volume": 2.69225, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 61583.72, "high": 61746.94, "low": 61413.55, "close": 61441.42, "volume": 3.85132, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 61480.33, "high": 61558.8, "low": 61134.05, "close": 61266.23, "volume": 1.68652, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 61257.18, "high": 61292.43, "low": 60909.72, "close": 61193.08, "volume": 1.99517, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 61162.31, "high": 61502.0, "low": 61137.33, "close": 61467.9, "volume": 7.75708, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 61412.17, "high": 61563.09, "low": 61412.17, "close": 61563.08, "volume": 0.6973, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 61563.26, "high": 61686.78, "low": 61507.37, "close": 61668.25, "volume": 0.68977, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 61685.91, "high": 61780.3, "low": 61465.55, "close": 61737.58, "volume": 1.20687, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 61674.53, "high": 61770.09, "low": 61478.22, "close": 61553.29, "volume": 0.20416, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 61498.98, "high": 61696.37, "low": 61482.4, "close": 61589.58, "volume": 1.97259, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 61573.51, "high": 61791.44, "low": 61569.03, "close": 61666.97, "volume": 0.10115, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 61662.64, "high": 61662.64, "low": 61121.85, "close": 61244.72, "volume": 0.7834, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 61275.92, "high": 61450.85, "low": 61204.46, "close": 61330.63, "volume": 0.62265, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 61330.56, "high": 61338.89, "low": 60993.05, "close": 61254.1, "volume": 1.08012, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 61298.4, "high": 61298.4, "low": 60845.02, "close": 60845.02, "volume": 0.7574, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 60845.02, "high": 61163.49, "low": 60660.39, "close": 61105.5, "volume": 0.57004, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 61090.23, "high": 61602.26, "low": 61090.23, "close": 61538.05, "volume": 1.02908, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 61508.32, "high": 61522.91, "low": 60916.7, "close": 61199.49, "volume": 0.71439, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 61246.31, "high": 61545.05, "low": 61134.77, "close": 61544.72, "volume": 0.50589, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 61563.3, "high": 62255.8, "low": 61466.79, "close": 62200.72, "volume": 2.74259, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 62140.75, "high": 62641.88, "low": 61852.78, "close": 61881.65, "volume": 3.44631, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 61824.8, "high": 62235.68, "low": 61782.9, "close": 62052.53, "volume": 4.65141, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 62043.8, "high": 62250.71, "low": 61939.69, "close": 62232.26, "volume": 0.42463, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 62256.35, "high": 62550.55, "low": 62205.04, "close": 62501.03, "volume": 0.70121, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 62459.41, "high": 62622.47, "low": 62355.41, "close": 62606.89, "volume": 2.09112, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 62606.51, "high": 62798.48, "low": 62457.7, "close": 62573.86, "volume": 0.75122, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 62537.82, "high": 63399.95, "low": 62537.82, "close": 63279.17, "volume": 2.35832, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 63266.14, "high": 63314.87, "low": 62810.7, "close": 63061.0, "volume": 7.35578, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 63061.0, "high": 63061.0, "low": 62749.25, "close": 62770.05, "volume": 2.62491, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 62814.9, "high": 62916.46, "low": 62684.54, "close": 62887.46, "volume": 1.87333, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 62831.54, "high": 62999.0, "low": 62762.65, "close": 62874.99, "volume": 0.74053, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 62885.57, "high": 62915.2, "low": 62805.6, "close": 62900.01, "volume": 1.71854, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 62900.01, "high": 62999.66, "low": 62818.49, "close": 62924.79, "volume": 1.8114, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 62924.79, "high": 62963.1, "low": 62703.09, "close": 62774.55, "volume": 0.20863, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 62748.0, "high": 63200.17, "low": 62748.0, "close": 63127.99, "volume": 0.56512, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 63206.5, "high": 63324.53, "low": 63000.43, "close": 63136.78, "volume": 0.36397, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 63049.24, "high": 63136.32, "low": 62888.75, "close": 63007.21, "volume": 0.15757, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 63000.52, "high": 63172.76, "low": 62886.5, "close": 63121.14, "volume": 0.02371, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 63093.84, "high": 63095.1, "low": 62895.88, "close": 62977.62, "volume": 0.18884, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 63031.18, "high": 63276.29, "low": 62792.67, "close": 63268.96, "volume": 1.39774, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 63287.83, "high": 63429.74, "low": 62939.93, "close": 63025.3, "volume": 0.67574, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 62982.08, "high": 63048.83, "low": 62833.05, "close": 63008.22, "volume": 0.31731, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 63000.0, "high": 63099.08, "low": 60636.3, "close": 61082.56, "volume": 14.63401, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 61184.11, "high": 61346.94, "low": 60753.46, "close": 61000.0, "volume": 13.25765, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 60900.02, "high": 61279.76, "low": 60300.0, "close": 61173.68, "volume": 3.58532, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 61100.01, "high": 61109.38, "low": 60250.0, "close": 60414.07, "volume": 1.35987, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 60353.4, "high": 60761.65, "low": 60261.4, "close": 60722.86, "volume": 3.76674, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 60761.21, "high": 60870.14, "low": 60627.5, "close": 60834.07, "volume": 0.722, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 60761.81, "high": 61025.62, "low": 60640.3, "close": 60707.33, "volume": 1.79848, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 60704.7, "high": 61058.45, "low": 60631.77, "close": 60766.25, "volume": 0.70847, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 60856.1, "high": 60980.9, "low": 60745.13, "close": 60917.74, "volume": 0.61527, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 60903.2, "high": 61134.2, "low": 60874.31, "close": 60935.38, "volume": 0.42537, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 60937.79, "high": 61089.24, "low": 60852.29, "close": 60948.53, "volume": 1.80386, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 60890.51, "high": 61167.87, "low": 60890.51, "close": 61043.18, "volume": 1.52909, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 60977.81, "high": 61110.99, "low": 60864.7, "close": 60964.5, "volume": 0.39326, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 61039.22, "high": 61039.22, "low": 60844.28, "close": 60894.69, "volume": 0.15042, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 60868.0, "high": 61008.6, "low": 60819.71, "close": 60896.81, "volume": 1.29789, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 60896.81, "high": 61073.53, "low": 60896.81, "close": 61009.31, "volume": 0.34747, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 61009.31, "high": 61114.0, "low": 60997.21, "close": 61051.7, "volume": 0.20275, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 61105.77, "high": 61134.77, "low": 60980.0, "close": 61060.36, "volume": 0.44157, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 61134.75, "high": 61165.69, "low": 60912.63, "close": 60912.63, "volume": 0.13216, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 60985.8, "high": 61009.27, "low": 60841.6, "close": 60888.21, "volume": 0.3211, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 61034.97, "high": 61034.97, "low": 60821.62, "close": 60904.59, "volume": 0.03867, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 60827.21, "high": 60897.22, "low": 60734.04, "close": 60783.5, "volume": 0.19689, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 60836.58, "high": 60909.49, "low": 60808.01, "close": 60864.59, "volume": 0.25761, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 60859.09, "high": 61077.37, "low": 60775.51, "close": 61015.8, "volume": 0.33419, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 61034.5, "high": 61091.69, "low": 60876.7, "close": 60965.75, "volume": 0.19215, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 60901.31, "high": 61508.16, "low": 60901.31, "close": 61242.01, "volume": 3.68222, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 61312.89, "high": 61467.29, "low": 61199.81, "close": 61289.45, "volume": 0.28362, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 61319.58, "high": 61319.58, "low": 61104.7, "close": 61200.0, "volume": 0.09678, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 61200.0, "high": 61394.09, "low": 61172.21, "close": 61326.42, "volume": 0.49318, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 61312.6, "high": 61368.79, "low": 61165.32, "close": 61227.26, "volume": 0.74304, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 61227.26, "high": 61227.26, "low": 60900.0, "close": 61052.28, "volume": 0.70902, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 61073.24, "high": 61094.89, "low": 60900.94, "close": 60997.01, "volume": 0.72764, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 60996.99, "high": 61020.46, "low": 60921.89, "close": 60998.49, "volume": 0.05864, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 60998.46, "high": 61000.0, "low": 60813.14, "close": 60839.82, "volume": 0.95577, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 60840.0, "high": 61099.43, "low": 60840.0, "close": 60990.67, "volume": 0.0658, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 61053.24, "high": 61066.99, "low": 60887.27, "close": 60953.43, "volume": 0.05235, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 60890.77, "high": 61004.96, "low": 60865.72, "close": 60984.83, "volume": 0.386, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 60984.77, "high": 60993.46, "low": 60897.9, "close": 60985.73, "volume": 0.42106, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 60932.46, "high": 61134.37, "low": 60932.46, "close": 61110.77, "volume": 2.46237, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 61099.86, "high": 61134.75, "low": 61012.11, "close": 61070.83, "volume": 0.09028, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 61039.48, "high": 61122.18, "low": 60972.71, "close": 61044.62, "volume": 0.24315, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 60973.02, "high": 61048.45, "low": 60608.27, "close": 60788.4, "volume": 1.50363, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 60833.15, "high": 61080.0, "low": 60780.73, "close": 61043.75, "volume": 0.62485, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 61009.9, "high": 61069.93, "low": 60951.92, "close": 61028.75, "volume": 0.09817, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 61027.9, "high": 61361.5, "low": 60979.45, "close": 61166.49, "volume": 0.22234, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 61185.94, "high": 61219.87, "low": 61122.95, "close": 61122.95, "volume": 0.31891, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 61174.26, "high": 61223.13, "low": 61085.02, "close": 61133.57, "volume": 0.06328, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 61176.76, "high": 61207.18, "low": 61097.98, "close": 61191.7, "volume": 0.14023, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 61188.02, "high": 61314.21, "low": 61141.8, "close": 61148.33, "volume": 0.94452, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 61195.82, "high": 61524.52, "low": 61135.91, "close": 61364.65, "volume": 2.14861, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 61373.05, "high": 61832.14, "low": 61363.3, "close": 61395.87, "volume": 1.84855, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 61372.6, "high": 61652.68, "low": 61185.58, "close": 61596.47, "volume": 0.38782, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 61597.79, "high": 61642.44, "low": 61391.69, "close": 61423.84, "volume": 0.14866, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 61410.8, "high": 61418.99, "low": 61235.96, "close": 61409.31, "volume": 0.09618, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 61410.74, "high": 61410.74, "low": 61281.35, "close": 61311.58, "volume": 0.16398, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 61269.86, "high": 61324.11, "low": 60940.15, "close": 61261.41, "volume": 0.21823, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 61213.86, "high": 61392.7, "low": 61213.86, "close": 61312.3, "volume": 0.17471, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 61337.32, "high": 61535.07, "low": 61321.69, "close": 61493.88, "volume": 0.10817, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 61444.29, "high": 61770.21, "low": 61444.27, "close": 61535.3, "volume": 0.52682, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 61535.3, "high": 61556.81, "low": 61193.49, "close": 61394.26, "volume": 1.6726, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 61394.26, "high": 61475.05, "low": 60923.4, "close": 61060.0, "volume": 0.73327, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 61040.0, "high": 61165.24, "low": 60728.58, "close": 61165.0, "volume": 3.05465, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 61153.87, "high": 61153.87, "low": 60866.74, "close": 60977.25, "volume": 0.33068, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 60950.0, "high": 61019.17, "low": 60800.11, "close": 60877.38, "volume": 0.06221, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 60868.09, "high": 61536.37, "low": 60810.53, "close": 61483.81, "volume": 0.1121, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 61470.31, "high": 62423.8, "low": 61470.31, "close": 62318.42, "volume": 2.13139, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 62363.77, "high": 63000.0, "low": 62318.45, "close": 62823.65, "volume": 4.39684, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 62806.18, "high": 63244.27, "low": 62773.72, "close": 63077.21, "volume": 1.30139, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 63041.46, "high": 63051.65, "low": 62388.68, "close": 62692.19, "volume": 5.17996, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 62653.71, "high": 62737.69, "low": 62520.25, "close": 62737.69, "volume": 0.1303, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 62686.79, "high": 62896.58, "low": 62455.0, "close": 62848.71, "volume": 3.20509, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 62822.15, "high": 63060.98, "low": 62629.91, "close": 62762.97, "volume": 2.0987, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 62763.15, "high": 63088.71, "low": 62726.07, "close": 62801.97, "volume": 3.8493, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 62771.45, "high": 63100.0, "low": 62739.34, "close": 63006.11, "volume": 3.68225, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 62951.4, "high": 63408.18, "low": 62910.0, "close": 63182.22, "volume": 2.84103, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 63139.91, "high": 63213.66, "low": 62659.48, "close": 62798.09, "volume": 1.8323, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 62798.09, "high": 62798.09, "low": 62600.0, "close": 62783.02, "volume": 1.09917, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 62783.02, "high": 63144.99, "low": 62776.48, "close": 63144.99, "volume": 1.24265, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 63144.99, "high": 63150.88, "low": 62994.01, "close": 63028.86, "volume": 1.36926, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 63044.87, "high": 63123.84, "low": 62818.9, "close": 62908.26, "volume": 0.79153, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 62910.51, "high": 62959.15, "low": 62726.13, "close": 62757.4, "volume": 0.38923, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 62743.78, "high": 62954.74, "low": 62743.78, "close": 62876.81, "volume": 0.39041, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 62908.08, "high": 63112.14, "low": 62750.0, "close": 62808.53, "volume": 1.44409, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 62774.72, "high": 62999.9, "low": 62617.72, "close": 62649.99, "volume": 0.43886, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 62649.84, "high": 62716.19, "low": 62511.92, "close": 62593.32, "volume": 0.46407, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 62579.77, "high": 62684.17, "low": 62426.42, "close": 62520.99, "volume": 1.27497, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 62448.29, "high": 62647.76, "low": 62448.29, "close": 62529.52, "volume": 0.05454, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 62583.53, "high": 62732.48, "low": 62498.72, "close": 62677.79, "volume": 0.87662, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 62732.77, "high": 62732.77, "low": 61439.5, "close": 62032.7, "volume": 2.36568, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 62021.83, "high": 62076.9, "low": 61866.0, "close": 62059.4, "volume": 0.38025, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 62039.51, "high": 62039.51, "low": 61752.63, "close": 61887.75, "volume": 0.49224, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 61874.37, "high": 61951.86, "low": 61739.97, "close": 61809.77, "volume": 1.36699, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 61808.46, "high": 61831.65, "low": 61520.91, "close": 61735.22, "volume": 0.42805, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 61740.32, "high": 61871.8, "low": 61735.22, "close": 61815.38, "volume": 4.21915, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 61825.31, "high": 62079.44, "low": 61186.79, "close": 61605.2, "volume": 1.18204, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 61580.2, "high": 62036.71, "low": 61482.27, "close": 61695.46, "volume": 1.235, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 61783.89, "high": 62299.35, "low": 61184.61, "close": 61844.2, "volume": 2.18228, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 61761.71, "high": 62009.93, "low": 61652.42, "close": 61817.2, "volume": 1.8531, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 61767.13, "high": 61815.9, "low": 61266.53, "close": 61393.93, "volume": 2.13673, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 61411.61, "high": 61493.08, "low": 61186.19, "close": 61307.59, "volume": 0.59612, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 61307.59, "high": 61463.05, "low": 61236.66, "close": 61420.28, "volume": 0.44294, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 61424.26, "high": 61664.2, "low": 61420.28, "close": 61577.09, "volume": 0.39673, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 61596.47, "high": 61683.05, "low": 61582.52, "close": 61619.48, "volume": 0.49525, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 61604.58, "high": 61769.03, "low": 61502.09, "close": 61681.52, "volume": 0.1318, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 61659.46, "high": 61747.16, "low": 61564.99, "close": 61740.33, "volume": 0.23099, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 61700.8, "high": 61700.8, "low": 61528.09, "close": 61620.22, "volume": 0.07275, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 61565.2, "high": 61769.55, "low": 61375.04, "close": 61424.69, "volume": 1.02725, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 61463.11, "high": 61730.1, "low": 61463.11, "close": 61656.33, "volume": 0.36754, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 61729.64, "high": 61883.21, "low": 61729.64, "close": 61780.0, "volume": 0.39967, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 61782.01, "high": 62009.93, "low": 61761.83, "close": 61988.59, "volume": 0.54679, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 61968.76, "high": 62001.82, "low": 61830.33, "close": 61963.7, "volume": 0.52431, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 61956.83, "high": 62035.66, "low": 61901.89, "close": 61956.57, "volume": 0.04038, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 61920.26, "high": 61993.27, "low": 61860.11, "close": 61955.85, "volume": 0.28986, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 61993.64, "high": 62249.99, "low": 61928.62, "close": 62201.63, "volume": 0.17372, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 62193.6, "high": 62249.99, "low": 62081.7, "close": 62191.44, "volume": 0.3236, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 62166.02, "high": 62874.71, "low": 61945.1, "close": 62682.42, "volume": 1.3795, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 62665.6, "high": 62970.69, "low": 62399.81, "close": 62713.65, "volume": 2.28943, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 62656.23, "high": 62811.25, "low": 62285.78, "close": 62493.45, "volume": 1.00001, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 62493.52, "high": 63962.4, "low": 62423.72, "close": 63781.6, "volume": 8.41009, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 63781.69, "high": 64467.23, "low": 63529.95, "close": 64000.0, "volume": 8.48592, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 64000.0, "high": 64445.89, "low": 63914.3, "close": 64377.29, "volume": 6.43435, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 64448.85, "high": 65014.7, "low": 64352.51, "close": 64692.84, "volume": 9.45683, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 64759.27, "high": 65025.0, "low": 64438.2, "close": 64801.51, "volume": 7.18784, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 64797.53, "high": 65095.0, "low": 64756.6, "close": 65095.0, "volume": 2.98829, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 65086.37, "high": 65789.07, "low": 64960.63, "close": 65737.82, "volume": 4.2957, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 65679.29, "high": 66372.33, "low": 65316.3, "close": 65999.61, "volume": 9.87799, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 66022.02, "high": 66100.66, "low": 65701.92, "close": 65883.37, "volume": 2.1593, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 65901.69, "high": 66162.54, "low": 65783.7, "close": 65867.27, "volume": 1.85319, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 65868.8, "high": 66266.01, "low": 65858.32, "close": 66137.78, "volume": 0.97627, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 66137.81, "high": 66398.81, "low": 66093.28, "close": 66232.38, "volume": 1.77663, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 66232.33, "high": 66621.82, "low": 65962.27, "close": 66094.93, "volume": 2.70625, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 66094.91, "high": 66209.3, "low": 65844.82, "close": 65938.14, "volume": 1.2263, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 65955.97, "high": 66087.17, "low": 65728.5, "close": 65906.85, "volume": 1.01335, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 65887.35, "high": 66035.38, "low": 65850.6, "close": 65933.7, "volume": 1.91293, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 65995.82, "high": 65995.82, "low": 65811.7, "close": 65854.55, "volume": 0.27009, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 65844.88, "high": 65877.19, "low": 65749.73, "close": 65799.07, "volume": 0.04297, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 65752.51, "high": 65973.3, "low": 65634.52, "close": 65920.82, "volume": 1.17455, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 65921.14, "high": 66243.47, "low": 65921.14, "close": 66135.92, "volume": 0.21654, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 66119.88, "high": 66367.34, "low": 66093.49, "close": 66273.53, "volume": 2.06874, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 66273.53, "high": 66383.16, "low": 66113.9, "close": 66383.15, "volume": 0.23125, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 66341.12, "high": 66367.35, "low": 66115.4, "close": 66181.71, "volume": 0.30986, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 66183.1, "high": 66526.28, "low": 65996.46, "close": 66505.22, "volume": 0.84608, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 66465.34, "high": 66729.32, "low": 65945.49, "close": 66007.2, "volume": 10.2924, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 66007.33, "high": 66351.2, "low": 65818.9, "close": 66324.06, "volume": 1.33988, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 66298.14, "high": 66363.87, "low": 65575.15, "close": 65575.15, "volume": 1.01474, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 65596.56, "high": 65875.19, "low": 65406.86, "close": 65815.77, "volume": 0.78002, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 65819.26, "high": 65831.8, "low": 65135.85, "close": 65135.86, "volume": 3.86305, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 65135.86, "high": 65361.59, "low": 64634.2, "close": 65021.79, "volume": 4.58422, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 65011.7, "high": 65163.67, "low": 64821.08, "close": 65114.0, "volume": 2.59339, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 65086.22, "high": 65548.69, "low": 65081.54, "close": 65199.99, "volume": 0.84305, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 65199.97, "high": 65291.62, "low": 65071.36, "close": 65256.33, "volume": 0.64516, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 65258.54, "high": 65512.1, "low": 65231.47, "close": 65468.95, "volume": 0.65496, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 65452.58, "high": 65453.7, "low": 65146.59, "close": 65393.91, "volume": 0.52354, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 65413.45, "high": 65413.45, "low": 65191.95, "close": 65245.85, "volume": 0.62095, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 65250.0, "high": 65457.39, "low": 65250.0, "close": 65457.39, "volume": 0.52068, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 65490.75, "high": 65490.75, "low": 65150.0, "close": 65336.69, "volume": 0.48882, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 65381.16, "high": 65428.28, "low": 65163.96, "close": 65409.08, "volume": 0.95734, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 65363.34, "high": 65856.71, "low": 65363.34, "close": 65617.91, "volume": 1.52043, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 65617.2, "high": 65639.85, "low": 65379.73, "close": 65469.7, "volume": 0.68508, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 65471.64, "high": 65652.55, "low": 65419.68, "close": 65645.87, "volume": 0.1442, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 65660.19, "high": 66146.13, "low": 65587.12, "close": 66006.27, "volume": 0.92889, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 66005.8, "high": 66466.98, "low": 65990.0, "close": 66383.16, "volume": 1.32036, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 66359.12, "high": 66456.87, "low": 66070.58, "close": 66094.56, "volume": 2.37544, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 66123.69, "high": 66358.48, "low": 66115.82, "close": 66358.48, "volume": 1.79827, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 66330.59, "high": 66499.99, "low": 66234.65, "close": 66495.73, "volume": 0.20251, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 66488.72, "high": 66542.02, "low": 66193.2, "close": 66195.85, "volume": 3.22267, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 66191.13, "high": 66541.16, "low": 66137.34, "close": 66430.41, "volume": 0.32333, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 66422.91, "high": 66455.64, "low": 65829.63, "close": 65960.38, "volume": 1.60614, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 65974.73, "high": 66824.37, "low": 65974.73, "close": 66824.37, "volume": 3.32961, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 66824.37, "high": 67389.15, "low": 66597.23, "close": 67197.79, "volume": 7.59557, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 67199.99, "high": 67281.07, "low": 66954.88, "close": 66962.72, "volume": 2.67829, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 66928.65, "high": 67002.95, "low": 66675.72, "close": 66795.82, "volume": 3.72062, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 66763.49, "high": 66833.25, "low": 66257.4, "close": 66801.99, "volume": 3.69418, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 66771.48, "high": 67042.35, "low": 66653.59, "close": 66924.49, "volume": 1.6857, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 66937.8, "high": 66979.1, "low": 66804.67, "close": 66911.08, "volume": 0.31673, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 66911.07, "high": 66926.27, "low": 66786.7, "close": 66796.13, "volume": 0.25544, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 66783.02, "high": 66839.35, "low": 66700.01, "close": 66780.85, "volume": 0.26066, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 66783.16, "high": 67022.16, "low": 66702.04, "close": 66965.81, "volume": 0.50351, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 67012.39, "high": 67056.25, "low": 66713.73, "close": 66859.9, "volume": 0.39211, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 66904.88, "high": 66976.3, "low": 66764.34, "close": 66964.95, "volume": 0.51904, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 66908.15, "high": 67051.21, "low": 66789.4, "close": 66884.46, "volume": 0.37549, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 66884.46, "high": 66965.67, "low": 66822.79, "close": 66965.67, "volume": 0.37238, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 66932.11, "high": 66978.7, "low": 66821.39, "close": 66901.82, "volume": 0.78661, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 66824.76, "high": 66896.93, "low": 66820.67, "close": 66868.5, "volume": 0.01337, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 66820.73, "high": 66912.8, "low": 66750.0, "close": 66880.0, "volume": 0.8923, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 66845.02, "high": 67125.0, "low": 66826.06, "close": 66895.13, "volume": 0.5888, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 66894.55, "high": 67071.58, "low": 66825.45, "close": 67006.68, "volume": 0.70431, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 67006.0, "high": 67125.0, "low": 66982.03, "close": 67046.81, "volume": 0.2774, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 67049.34, "high": 67279.17, "low": 67027.87, "close": 67200.27, "volume": 0.86948, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 67185.62, "high": 67372.02, "low": 67101.48, "close": 67207.99, "volume": 2.64554, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 67201.7, "high": 67235.18, "low": 66834.39, "close": 66850.0, "volume": 1.35733, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 66850.0, "high": 67059.9, "low": 66800.0, "close": 66844.17, "volume": 1.62497, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 66840.08, "high": 66987.9, "low": 66598.44, "close": 66750.0, "volume": 1.03915, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 66716.65, "high": 66850.09, "low": 66581.57, "close": 66810.0, "volume": 1.19009, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 66810.0, "high": 66967.41, "low": 66731.4, "close": 66851.62, "volume": 0.14375, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 66851.93, "high": 66935.24, "low": 66779.96, "close": 66784.26, "volume": 0.17033, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 66784.26, "high": 66900.12, "low": 66777.08, "close": 66824.4, "volume": 0.34538, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 66823.69, "high": 66940.34, "low": 66783.98, "close": 66872.23, "volume": 0.42273, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 66872.23, "high": 66999.99, "low": 66872.23, "close": 66981.05, "volume": 0.39659, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 66981.05, "high": 66983.69, "low": 66797.78, "close": 66881.0, "volume": 0.04206, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 66881.0, "high": 66952.64, "low": 66847.65, "close": 66914.62, "volume": 0.30529, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 66952.68, "high": 67017.77, "low": 66916.45, "close": 66947.59, "volume": 0.84744, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 66947.63, "high": 66998.41, "low": 66859.4, "close": 66897.27, "volume": 0.90112, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 66879.51, "high": 66971.66, "low": 66872.4, "close": 66919.77, "volume": 0.1685, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 66943.6, "high": 67209.69, "low": 66920.18, "close": 67209.69, "volume": 1.26257, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 67193.45, "high": 67285.86, "low": 67117.26, "close": 67168.7, "volume": 0.64845, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 67168.7, "high": 67168.7, "low": 67000.0, "close": 67168.46, "volume": 0.13727, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 67168.46, "high": 67168.7, "low": 67101.06, "close": 67137.5, "volume": 0.04228, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 67088.84, "high": 67168.57, "low": 66957.01, "close": 67044.99, "volume": 0.18912, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 67053.46, "high": 67300.0, "low": 66990.0, "close": 67300.0, "volume": 0.41183, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 67299.99, "high": 67310.58, "low": 67097.9, "close": 67174.81, "volume": 0.10645, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 67145.36, "high": 67178.71, "low": 67022.91, "close": 67163.92, "volume": 0.29883, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 67205.23, "high": 67690.22, "low": 67149.14, "close": 67294.29, "volume": 1.61811, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 67256.39, "high": 67373.89, "low": 66985.37, "close": 67266.81, "volume": 1.28597, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 67330.08, "high": 67330.08, "low": 66833.26, "close": 66912.6, "volume": 3.10048, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 66874.08, "high": 67159.29, "low": 66744.18, "close": 67083.65, "volume": 1.32159, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 67083.62, "high": 67160.05, "low": 66900.01, "close": 66957.28, "volume": 0.23039, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 66909.98, "high": 66987.74, "low": 66761.61, "close": 66903.05, "volume": 3.15882, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 66903.05, "high": 66993.05, "low": 66556.17, "close": 66685.29, "volume": 0.73846, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 66654.13, "high": 66844.11, "low": 66600.8, "close": 66774.12, "volume": 1.21194, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 66759.19, "high": 66759.19, "low": 66544.31, "close": 66612.44, "volume": 0.655, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 66626.91, "high": 66664.5, "low": 66000.0, "close": 66048.19, "volume": 0.80515, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 66030.68, "high": 66299.99, "low": 66013.03, "close": 66214.11, "volume": 0.5847, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 66214.12, "high": 66367.74, "low": 66006.0, "close": 66246.25, "volume": 1.19265, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 66327.07, "high": 66565.3, "low": 66290.95, "close": 66450.0, "volume": 4.26475, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 66450.0, "high": 66450.0, "low": 66226.7, "close": 66356.97, "volume": 2.23157, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 66292.85, "high": 66484.34, "low": 66177.5, "close": 66484.33, "volume": 0.43986, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 66435.97, "high": 66545.82, "low": 66150.0, "close": 66535.21, "volume": 0.21813, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 66480.01, "high": 66747.2, "low": 66480.01, "close": 66747.2, "volume": 1.17528, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 66747.2, "high": 66788.16, "low": 66588.4, "close": 66695.61, "volume": 0.44014, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 66695.61, "high": 67145.19, "low": 66674.5, "close": 67145.19, "volume": 0.6761, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 67145.16, "high": 67291.01, "low": 67078.45, "close": 67175.96, "volume": 0.51946, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 67175.96, "high": 67282.6, "low": 66493.63, "close": 66517.72, "volume": 0.50236, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 66493.63, "high": 66916.0, "low": 66480.61, "close": 66819.98, "volume": 0.39225, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 66921.14, "high": 67032.77, "low": 66809.19, "close": 66841.84, "volume": 0.49269, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 66778.05, "high": 66996.47, "low": 66778.05, "close": 66916.23, "volume": 0.04609, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 66916.23, "high": 67322.3, "low": 66885.83, "close": 67164.5, "volume": 0.28892, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 67127.95, "high": 67320.41, "low": 66956.9, "close": 67051.43, "volume": 0.50292, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 66969.89, "high": 67092.99, "low": 66833.26, "close": 66850.0, "volume": 2.08622, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 66958.92, "high": 67132.7, "low": 66816.55, "close": 67043.2, "volume": 2.86438, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 67114.32, "high": 67126.99, "low": 66781.59, "close": 66974.44, "volume": 0.3122, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 66969.43, "high": 67443.24, "low": 66894.01, "close": 67384.31, "volume": 7.18573, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 67375.18, "high": 68275.21, "low": 67375.18, "close": 68181.8, "volume": 11.477, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 68205.36, "high": 68585.64, "low": 68006.21, "close": 68276.77, "volume": 4.704, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 68313.0, "high": 68726.63, "low": 68268.23, "close": 68726.63, "volume": 4.52033, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 68664.15, "high": 69950.0, "low": 68588.25, "close": 69950.0, "volume": 18.35863, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 69949.99, "high": 70000.0, "low": 69167.57, "close": 69412.0, "volume": 13.88651, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 69394.48, "high": 69737.6, "low": 68938.06, "close": 69669.88, "volume": 4.77556, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 69669.93, "high": 69931.27, "low": 69500.0, "close": 69618.66, "volume": 2.18206, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 69592.04, "high": 71477.11, "low": 69592.04, "close": 71400.0, "volume": 13.88252, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 71305.57, "high": 71700.0, "low": 71113.37, "close": 71331.64, "volume": 8.79887, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 71241.31, "high": 71307.35, "low": 70749.05, "close": 71077.87, "volume": 6.9898, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 71063.64, "high": 71369.19, "low": 70919.31, "close": 71338.56, "volume": 3.61399, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 71253.68, "high": 71359.93, "low": 71138.0, "close": 71315.48, "volume": 1.82882, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 71240.37, "high": 71269.15, "low": 70875.6, "close": 70894.62, "volume": 0.33486, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 70946.57, "high": 71186.23, "low": 70864.52, "close": 71186.22, "volume": 0.78012, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 71186.22, "high": 71360.07, "low": 71077.64, "close": 71224.73, "volume": 1.47758, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 71215.77, "high": 71224.72, "low": 70913.98, "close": 70931.46, "volume": 1.08132, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 70933.9, "high": 71056.12, "low": 70854.62, "close": 70964.71, "volume": 0.50375, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 70964.6, "high": 71075.16, "low": 70897.23, "close": 71038.88, "volume": 0.07785, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 71022.43, "high": 71258.55, "low": 70933.43, "close": 71071.08, "volume": 0.84196, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 71057.77, "high": 71409.91, "low": 70979.04, "close": 71178.77, "volume": 2.50838, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 71139.78, "high": 71417.32, "low": 71054.85, "close": 71266.93, "volume": 3.56011, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 71325.63, "high": 71325.63, "low": 70511.7, "close": 70519.61, "volume": 8.48111, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 70519.61, "high": 70884.56, "low": 70099.82, "close": 70220.39, "volume": 4.0355, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 70155.99, "high": 70455.6, "low": 69723.87, "close": 69802.7, "volume": 6.48389, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 69839.57, "high": 70222.07, "low": 69712.21, "close": 69712.21, "volume": 4.56509, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 69705.98, "high": 69931.57, "low": 69603.62, "close": 69863.71, "volume": 1.69048, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 69815.2, "high": 69943.74, "low": 69555.0, "close": 69749.06, "volume": 0.95678, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 69831.77, "high": 69934.3, "low": 69241.85, "close": 69336.79, "volume": 2.72984, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 69309.8, "high": 69739.84, "low": 69250.0, "close": 69657.79, "volume": 1.16849, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 69657.84, "high": 69748.84, "low": 69480.85, "close": 69699.12, "volume": 0.52321, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 69699.13, "high": 70220.62, "low": 69699.13, "close": 70147.34, "volume": 2.35592, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 70147.76, "high": 70334.97, "low": 70093.4, "close": 70173.59, "volume": 2.14863, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 70173.59, "high": 70300.68, "low": 70089.11, "close": 70100.0, "volume": 5.65072, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 70100.0, "high": 70100.0, "low": 70022.04, "close": 70100.0, "volume": 4.45412, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 70100.0, "high": 70100.0, "low": 69920.93, "close": 70034.22, "volume": 5.33802, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 70034.22, "high": 70055.75, "low": 69857.41, "close": 69932.85, "volume": 0.34538, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 69932.85, "high": 69991.25, "low": 69166.0, "close": 69517.06, "volume": 8.00352, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 69533.4, "high": 69884.39, "low": 69517.09, "close": 69875.19, "volume": 0.84013, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 69884.39, "high": 70028.96, "low": 69802.4, "close": 69868.03, "volume": 0.82773, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 69812.34, "high": 69842.81, "low": 69624.85, "close": 69734.0, "volume": 0.26761, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 69730.0, "high": 70100.0, "low": 69611.7, "close": 70007.26, "volume": 1.92624, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 70023.59, "high": 70035.7, "low": 69823.73, "close": 69960.04, "volume": 0.66636, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 69994.62, "high": 70180.88, "low": 69902.51, "close": 70147.61, "volume": 0.54212, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 70126.93, "high": 70233.46, "low": 69757.09, "close": 69790.44, "volume": 0.57237, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 69757.09, "high": 70060.08, "low": 69540.19, "close": 69654.1, "volume": 1.66005, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 69597.9, "high": 69899.4, "low": 69413.61, "close": 69597.56, "volume": 2.97998, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 69622.19, "high": 70168.01, "low": 69438.0, "close": 70150.96, "volume": 2.41338, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 70068.78, "high": 70582.63, "low": 69958.11, "close": 70463.93, "volume": 3.17829, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 70478.94, "high": 70623.97, "low": 70200.01, "close": 70272.97, "volume": 1.08503, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 70276.16, "high": 70463.39, "low": 69717.53, "close": 69920.36, "volume": 2.17319, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 69831.45, "high": 69899.55, "low": 69300.0, "close": 69600.01, "volume": 1.3708, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 69612.21, "high": 69805.57, "low": 69494.87, "close": 69613.21, "volume": 0.26134, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 69675.78, "high": 69931.45, "low": 69436.84, "close": 69507.96, "volume": 1.46025, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 69480.85, "high": 69798.36, "low": 69140.17, "close": 69621.62, "volume": 2.08481, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 69621.63, "high": 69621.67, "low": 69122.79, "close": 69181.3, "volume": 1.65578, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 69205.27, "high": 69250.94, "low": 69042.5, "close": 69156.68, "volume": 1.18459, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 69169.68, "high": 69590.13, "low": 69169.68, "close": 69500.01, "volume": 0.53953, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 69492.61, "high": 69602.4, "low": 69278.32, "close": 69482.72, "volume": 0.6006, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 69531.05, "high": 69602.23, "low": 69388.59, "close": 69539.0, "volume": 0.47856, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 69539.0, "high": 69547.1, "low": 69311.42, "close": 69478.67, "volume": 0.46886, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 69478.64, "high": 69551.68, "low": 69414.95, "close": 69551.67, "volume": 0.14494, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 69515.33, "high": 69529.71, "low": 69364.13, "close": 69390.53, "volume": 0.29894, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 69430.12, "high": 69641.95, "low": 69382.93, "close": 69547.12, "volume": 0.27106, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 69622.69, "high": 69843.12, "low": 69492.09, "close": 69718.42, "volume": 0.64611, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 69724.34, "high": 69827.01, "low": 69568.23, "close": 69673.29, "volume": 0.1736, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 69674.74, "high": 69806.57, "low": 69614.22, "close": 69617.29, "volume": 0.49953, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 69617.95, "high": 69784.92, "low": 69560.69, "close": 69596.22, "volume": 0.63622, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 69602.82, "high": 70028.96, "low": 69574.12, "close": 70012.8, "volume": 2.07538, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 70008.91, "high": 70066.97, "low": 69037.64, "close": 69440.29, "volume": 1.96175, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 69385.2, "high": 69590.9, "low": 67772.27, "close": 68000.25, "volume": 9.56758, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 67945.17, "high": 68321.11, "low": 67646.83, "close": 67754.59, "volume": 4.47079, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 67790.24, "high": 68285.27, "low": 67751.95, "close": 68042.82, "volume": 1.23906, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 68107.16, "high": 68160.96, "low": 67797.03, "close": 67851.27, "volume": 0.86834, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 67849.59, "high": 68080.0, "low": 67649.6, "close": 67695.64, "volume": 1.44184, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 67649.6, "high": 67706.6, "low": 66784.01, "close": 67405.29, "volume": 3.96699, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 67408.14, "high": 67783.0, "low": 67280.25, "close": 67507.99, "volume": 4.231, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 67507.12, "high": 67949.37, "low": 66500.0, "close": 67771.26, "volume": 5.15245, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 67856.01, "high": 68354.98, "low": 67269.09, "close": 67956.38, "volume": 3.46648, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 68027.79, "high": 68047.84, "low": 67566.2, "close": 67682.94, "volume": 2.61187, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 67682.34, "high": 67974.38, "low": 67483.78, "close": 67900.07, "volume": 0.61251, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 67900.76, "high": 68027.24, "low": 67638.3, "close": 67891.35, "volume": 1.30267, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 67849.48, "high": 67894.67, "low": 67668.97, "close": 67743.01, "volume": 0.88911, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 67742.84, "high": 67987.27, "low": 67624.67, "close": 67928.07, "volume": 0.6243, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 67930.58, "high": 68008.27, "low": 67824.23, "close": 67903.55, "volume": 0.47546, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 67909.24, "high": 67928.13, "low": 67670.0, "close": 67670.01, "volume": 0.43511, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 67729.67, "high": 67729.67, "low": 67215.0, "close": 67267.11, "volume": 1.01812, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 67252.95, "high": 67576.8, "low": 66900.0, "close": 66925.32, "volume": 2.88203, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 66896.57, "high": 67300.0, "low": 66827.45, "close": 67185.57, "volume": 0.72807, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 67135.15, "high": 67208.1, "low": 66671.51, "close": 67174.74, "volume": 1.07534, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 67175.23, "high": 67427.87, "low": 67060.92, "close": 67381.75, "volume": 0.1507, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 67387.96, "high": 67526.64, "low": 67341.0, "close": 67360.01, "volume": 0.25289, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 67418.12, "high": 67496.37, "low": 67310.8, "close": 67404.68, "volume": 0.51267, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 67347.62, "high": 67567.91, "low": 67347.62, "close": 67566.85, "volume": 0.61909, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 67487.53, "high": 67603.85, "low": 66983.42, "close": 67100.69, "volume": 1.76642, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 67064.15, "high": 68100.0, "low": 66989.03, "close": 67866.03, "volume": 1.98749, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 67848.04, "high": 68382.37, "low": 67848.04, "close": 68256.5, "volume": 2.78676, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 68283.65, "high": 68440.57, "low": 67982.3, "close": 68293.78, "volume": 3.7, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 68294.09, "high": 68888.0, "low": 68294.09, "close": 68823.2, "volume": 1.08151, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 68823.29, "high": 69108.48, "low": 68823.29, "close": 68989.75, "volume": 2.66449, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 68989.54, "high": 69205.41, "low": 68731.0, "close": 69095.98, "volume": 0.9766, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 69077.96, "high": 69213.34, "low": 68826.25, "close": 68878.57, "volume": 0.52006, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 68862.47, "high": 68986.03, "low": 68779.97, "close": 68893.6, "volume": 0.39207, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 68827.51, "high": 68870.15, "low": 68726.4, "close": 68805.85, "volume": 0.3349, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 68805.72, "high": 68805.72, "low": 68457.61, "close": 68497.47, "volume": 0.8857, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 68497.47, "high": 68664.47, "low": 68459.44, "close": 68544.2, "volume": 0.75876, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 68544.2, "high": 68693.86, "low": 68519.2, "close": 68571.3, "volume": 0.44904, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 68623.49, "high": 68814.4, "low": 68570.89, "close": 68814.4, "volume": 0.22714, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 68814.4, "high": 68873.63, "low": 68650.06, "close": 68773.07, "volume": 0.86636, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 68768.68, "high": 68834.2, "low": 68691.78, "close": 68756.26, "volume": 0.98952, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 68806.57, "high": 68816.19, "low": 68728.82, "close": 68728.83, "volume": 1.50114, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 68746.24, "high": 68761.99, "low": 68622.14, "close": 68673.39, "volume": 0.51341, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 68624.34, "high": 68780.97, "low": 68624.34, "close": 68775.48, "volume": 0.09266, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 68722.26, "high": 69017.86, "low": 68722.26, "close": 68906.08, "volume": 0.5217, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 68835.2, "high": 69124.62, "low": 68835.2, "close": 69069.41, "volume": 0.43755, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 69039.15, "high": 69452.89, "low": 69028.64, "close": 69396.84, "volume": 0.79088, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 69348.34, "high": 69540.18, "low": 69098.04, "close": 69140.99, "volume": 1.55968, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 69140.93, "high": 69288.08, "low": 68973.51, "close": 69113.06, "volume": 0.62486, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 69109.46, "high": 69214.8, "low": 68912.11, "close": 69006.6, "volume": 0.86693, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 68957.9, "high": 69065.83, "low": 68957.9, "close": 68997.45, "volume": 0.19673, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 69035.54, "high": 69178.1, "low": 68856.41, "close": 68899.47, "volume": 0.18095, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 68922.99, "high": 69027.27, "low": 68736.4, "close": 68934.7, "volume": 4.10736, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 68792.45, "high": 68994.39, "low": 68792.45, "close": 68969.69, "volume": 0.53321, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 68924.21, "high": 69119.34, "low": 68924.21, "close": 69119.33, "volume": 0.0895, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 69039.65, "high": 69116.79, "low": 69000.0, "close": 69043.3, "volume": 0.12334, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 69043.3, "high": 69103.11, "low": 68933.3, "close": 69036.1, "volume": 0.52019, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 69000.29, "high": 69094.3, "low": 68954.59, "close": 69043.19, "volume": 0.44357, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 69043.2, "high": 69063.49, "low": 68929.71, "close": 68994.11, "volume": 0.6755, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 68994.13, "high": 69286.9, "low": 68994.13, "close": 69244.29, "volume": 0.20619, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 69200.12, "high": 69270.3, "low": 69055.51, "close": 69110.5, "volume": 0.39262, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 69058.29, "high": 69200.04, "low": 69052.4, "close": 69156.2, "volume": 0.19503, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 69072.18, "high": 69147.28, "low": 68815.95, "close": 68897.8, "volume": 0.67163, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 68835.93, "high": 69111.5, "low": 68835.93, "close": 69074.49, "volume": 0.17929, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 69074.38, "high": 69074.38, "low": 68904.65, "close": 68955.79, "volume": 0.08033, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 68905.29, "high": 69057.89, "low": 68860.7, "close": 69035.43, "volume": 0.16757, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 69114.79, "high": 69176.6, "low": 69011.23, "close": 69022.29, "volume": 0.06176, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 69022.29, "high": 69332.17, "low": 69022.29, "close": 69323.19, "volume": 0.68111, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 69250.51, "high": 69458.8, "low": 69092.65, "close": 69146.66, "volume": 0.66898, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 69161.12, "high": 69197.2, "low": 68907.31, "close": 69041.18, "volume": 0.29306, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 69063.88, "high": 69199.47, "low": 69044.12, "close": 69120.55, "volume": 0.26363, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 69120.55, "high": 69205.77, "low": 69032.7, "close": 69044.4, "volume": 0.08959, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 69120.0, "high": 69133.38, "low": 68942.45, "close": 68995.49, "volume": 0.25555, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 68995.37, "high": 69087.6, "low": 68917.99, "close": 69087.6, "volume": 0.19426, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 69124.77, "high": 69287.89, "low": 69031.09, "close": 69213.42, "volume": 0.38594, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 69219.6, "high": 69353.24, "low": 68707.07, "close": 68799.98, "volume": 1.37821, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 68751.18, "high": 68932.31, "low": 68663.9, "close": 68774.49, "volume": 0.94358, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 68774.49, "high": 68865.49, "low": 68675.2, "close": 68711.83, "volume": 0.38211, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 68711.83, "high": 68768.0, "low": 68641.12, "close": 68725.57, "volume": 0.294, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 68725.57, "high": 68885.38, "low": 68725.57, "close": 68880.88, "volume": 0.66105, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 68880.88, "high": 68892.0, "low": 68674.83, "close": 68697.96, "volume": 0.25171, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 68697.96, "high": 68697.96, "low": 68197.05, "close": 68467.85, "volume": 1.26614, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 68506.29, "high": 68696.62, "low": 68479.98, "close": 68595.83, "volume": 0.80281, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 68587.14, "high": 68587.14, "low": 68344.9, "close": 68555.48, "volume": 0.17604, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 68472.93, "high": 68750.0, "low": 68472.0, "close": 68690.01, "volume": 0.31403, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 68750.0, "high": 69301.5, "low": 68690.2, "close": 69086.49, "volume": 0.59081, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 69080.86, "high": 69276.88, "low": 68977.5, "close": 69112.8, "volume": 1.06196, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 69057.15, "high": 69176.99, "low": 68877.75, "close": 68886.22, "volume": 0.78413, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 68904.85, "high": 68904.85, "low": 68773.5, "close": 68791.47, "volume": 0.19898, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 68791.48, "high": 68791.49, "low": 68362.22, "close": 68548.13, "volume": 0.40584, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 68505.0, "high": 68610.71, "low": 68396.67, "close": 68431.19, "volume": 0.35373, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 68429.53, "high": 68711.74, "low": 68379.49, "close": 68634.72, "volume": 0.13593, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 68634.75, "high": 68887.74, "low": 68577.33, "close": 68657.47, "volume": 0.75286, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 68638.18, "high": 68675.87, "low": 68469.3, "close": 68587.62, "volume": 0.40467, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 68549.59, "high": 68589.57, "low": 68440.78, "close": 68588.06, "volume": 0.07286, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 68541.68, "high": 68653.74, "low": 68290.22, "close": 68451.08, "volume": 0.34269, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 68451.05, "high": 68634.19, "low": 68398.12, "close": 68590.37, "volume": 2.56367, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 68601.78, "high": 69002.27, "low": 68601.78, "close": 68892.84, "volume": 1.45673, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 68953.1, "high": 69487.18, "low": 68883.2, "close": 69450.04, "volume": 1.23314, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 69491.18, "high": 70396.79, "low": 69491.18, "close": 70396.79, "volume": 4.64857, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 70396.64, "high": 70622.67, "low": 70150.07, "close": 70150.07, "volume": 3.17304, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 70208.89, "high": 70330.39, "low": 70003.62, "close": 70234.96, "volume": 0.4872, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 70233.9, "high": 70244.91, "low": 69896.58, "close": 69920.0, "volume": 0.92598, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 69900.14, "high": 69920.0, "low": 68852.4, "close": 69248.15, "volume": 6.31388, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 69236.4, "high": 69688.13, "low": 69225.67, "close": 69597.99, "volume": 3.11016, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 69622.09, "high": 69848.55, "low": 69591.33, "close": 69786.87, "volume": 1.35481, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 69786.92, "high": 69786.92, "low": 69499.8, "close": 69582.0, "volume": 2.65412, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 69582.0, "high": 69582.0, "low": 69241.1, "close": 69438.5, "volume": 1.61138, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 69438.5, "high": 69441.51, "low": 69093.14, "close": 69356.27, "volume": 1.38728, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 69291.26, "high": 69540.49, "low": 68564.09, "close": 68595.0, "volume": 2.72966, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 68601.52, "high": 68846.7, "low": 68450.84, "close": 68701.25, "volume": 2.64313, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 68687.52, "high": 68743.0, "low": 67841.31, "close": 68089.53, "volume": 5.81938, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 68088.88, "high": 68136.78, "low": 67536.41, "close": 67846.29, "volume": 4.5876, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 67815.0, "high": 68024.12, "low": 67693.88, "close": 68024.12, "volume": 0.46774, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 68027.26, "high": 68077.14, "low": 67814.73, "close": 67981.58, "volume": 0.35498, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 67944.68, "high": 68018.89, "low": 67720.9, "close": 67739.19, "volume": 0.4622, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 67739.17, "high": 68208.14, "low": 67639.01, "close": 68162.14, "volume": 0.35348, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 68163.05, "high": 68477.23, "low": 68056.56, "close": 68382.96, "volume": 0.11684, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 68318.76, "high": 68866.15, "low": 68318.76, "close": 68629.67, "volume": 0.39411, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 68575.62, "high": 68690.0, "low": 68317.91, "close": 68401.37, "volume": 1.2862, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 68358.39, "high": 68557.88, "low": 68204.75, "close": 68204.75, "volume": 0.36906, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 68254.3, "high": 68492.06, "low": 67726.57, "close": 67733.38, "volume": 2.3505, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 67807.13, "high": 68272.44, "low": 67575.2, "close": 68013.04, "volume": 2.78271, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 67946.51, "high": 68454.47, "low": 67801.32, "close": 68390.0, "volume": 1.80032, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 68390.0, "high": 68464.93, "low": 67734.03, "close": 67784.37, "volume": 0.88539, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 67726.57, "high": 68183.7, "low": 67694.33, "close": 67837.41, "volume": 2.91465, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 67801.32, "high": 68027.39, "low": 67325.27, "close": 67864.3, "volume": 3.40687, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 67864.32, "high": 68576.27, "low": 67796.16, "close": 68442.66, "volume": 5.46068, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 68460.71, "high": 68559.74, "low": 68177.24, "close": 68290.0, "volume": 0.09777, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 68313.29, "high": 68552.06, "low": 68264.4, "close": 68461.71, "volume": 0.70948, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 68459.16, "high": 68638.86, "low": 68366.25, "close": 68564.68, "volume": 0.67738, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 68638.79, "high": 68638.79, "low": 68340.67, "close": 68340.67, "volume": 1.17507, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 68436.0, "high": 68636.32, "low": 68309.12, "close": 68453.84, "volume": 0.33318, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 68525.17, "high": 68682.94, "low": 68354.61, "close": 68574.18, "volume": 0.43552, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 68614.35, "high": 68899.99, "low": 68503.45, "close": 68729.35, "volume": 1.45511, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 68658.79, "high": 68891.44, "low": 68658.79, "close": 68759.87, "volume": 0.29072, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 68797.23, "high": 68900.0, "low": 68771.29, "close": 68818.03, "volume": 0.39672, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 68829.87, "high": 68841.54, "low": 68605.12, "close": 68655.08, "volume": 0.59369, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 68659.22, "high": 68704.3, "low": 68490.08, "close": 68572.35, "volume": 0.74637, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 68570.77, "high": 68570.77, "low": 67997.88, "close": 67997.88, "volume": 1.07735, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 68019.57, "high": 68019.57, "low": 67646.83, "close": 67863.87, "volume": 1.03226, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 67853.93, "high": 68020.0, "low": 67740.08, "close": 67970.78, "volume": 0.84082, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 67901.0, "high": 68019.79, "low": 67859.12, "close": 68019.3, "volume": 0.44601, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 68020.0, "high": 68026.16, "low": 67790.67, "close": 67790.67, "volume": 0.23078, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 67743.78, "high": 68039.87, "low": 67614.16, "close": 67875.98, "volume": 1.74383, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 67863.61, "high": 68218.04, "low": 67618.72, "close": 67855.02, "volume": 1.26014, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 67822.84, "high": 67970.66, "low": 67567.3, "close": 67687.72, "volume": 1.61975, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 67672.43, "high": 67830.22, "low": 67353.71, "close": 67400.59, "volume": 2.22087, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 67411.78, "high": 67702.86, "low": 67183.87, "close": 67556.73, "volume": 0.90431, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 67596.75, "high": 67657.46, "low": 67396.84, "close": 67633.38, "volume": 1.14517, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 67634.97, "high": 67635.0, "low": 67269.09, "close": 67408.71, "volume": 0.53148, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 67408.57, "high": 67694.86, "low": 67269.09, "close": 67311.4, "volume": 1.3596, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 67309.32, "high": 67512.2, "low": 67196.89, "close": 67459.25, "volume": 1.44121, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 67459.39, "high": 67825.76, "low": 67385.99, "close": 67662.67, "volume": 0.87687, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 67663.36, "high": 67825.75, "low": 67619.86, "close": 67736.94, "volume": 0.28782, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 67733.71, "high": 67768.85, "low": 67601.76, "close": 67621.67, "volume": 0.07008, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 67622.12, "high": 67812.72, "low": 67561.59, "close": 67561.59, "volume": 0.86974, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 67561.59, "high": 67828.2, "low": 67496.2, "close": 67757.73, "volume": 0.63538, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 67757.9, "high": 68179.89, "low": 67757.9, "close": 68005.83, "volume": 0.44718, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 67971.11, "high": 68156.14, "low": 67915.11, "close": 68128.16, "volume": 0.83219, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 68094.4, "high": 68390.97, "low": 68018.88, "close": 68112.34, "volume": 0.44171, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 68126.22, "high": 68165.65, "low": 68014.33, "close": 68093.56, "volume": 0.98679, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 68149.22, "high": 68167.83, "low": 67757.72, "close": 67789.96, "volume": 0.52549, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 67862.04, "high": 67995.05, "low": 67548.62, "close": 67572.38, "volume": 0.5655, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 67626.61, "high": 67762.19, "low": 67146.37, "close": 67754.93, "volume": 0.66676, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 67685.32, "high": 67739.71, "low": 67487.74, "close": 67666.01, "volume": 0.07321, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 67718.13, "high": 67958.33, "low": 67548.76, "close": 67929.41, "volume": 0.06318, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 67929.41, "high": 68075.0, "low": 67806.89, "close": 67860.52, "volume": 0.81714, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 67860.19, "high": 68275.74, "low": 67801.32, "close": 68161.69, "volume": 1.34814, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 68101.97, "high": 68645.0, "low": 68095.54, "close": 68645.0, "volume": 2.78381, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 68588.98, "high": 68773.5, "low": 68301.36, "close": 68312.28, "volume": 1.11682, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 68335.98, "high": 68579.97, "low": 68146.79, "close": 68550.0, "volume": 0.76144, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 68506.4, "high": 68663.26, "low": 68394.4, "close": 68661.66, "volume": 0.99326, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 68652.21, "high": 69441.91, "low": 68648.4, "close": 69359.29, "volume": 2.50944, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 69340.76, "high": 69416.55, "low": 69114.32, "close": 69296.54, "volume": 2.02335, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 69303.04, "high": 69330.77, "low": 68469.31, "close": 68594.2, "volume": 1.89676, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 68554.9, "high": 68554.9, "low": 68070.61, "close": 68429.78, "volume": 4.26543, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 68432.68, "high": 68495.46, "low": 68301.98, "close": 68410.14, "volume": 0.8336, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 68410.15, "high": 68455.27, "low": 68255.93, "close": 68274.28, "volume": 0.73366, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 68328.3, "high": 68499.27, "low": 68259.59, "close": 68430.55, "volume": 1.44763, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 68401.58, "high": 68463.04, "low": 68259.66, "close": 68463.04, "volume": 0.50063, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 68475.27, "high": 68606.23, "low": 68332.37, "close": 68451.96, "volume": 0.51191, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 68399.01, "high": 68703.5, "low": 68399.01, "close": 68550.16, "volume": 1.41038, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 68550.15, "high": 68634.1, "low": 68486.92, "close": 68523.01, "volume": 0.09974, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 68570.27, "high": 68658.6, "low": 68479.06, "close": 68534.46, "volume": 0.10858, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 68532.85, "high": 68532.85, "low": 68294.41, "close": 68371.03, "volume": 0.77662, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 68457.11, "high": 68457.15, "low": 68262.77, "close": 68281.27, "volume": 0.18427, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 68285.96, "high": 68426.44, "low": 68129.37, "close": 68180.6, "volume": 0.1268, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 68188.6, "high": 68297.0, "low": 68162.73, "close": 68177.24, "volume": 0.42711, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 68191.35, "high": 68205.54, "low": 67906.01, "close": 67945.94, "volume": 0.75227, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 67990.6, "high": 68301.36, "low": 67929.93, "close": 68301.36, "volume": 0.19086, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 68317.91, "high": 68444.25, "low": 68279.56, "close": 68407.77, "volume": 0.35153, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 68344.82, "high": 69006.22, "low": 68307.36, "close": 68559.68, "volume": 1.80436, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 68655.87, "high": 68816.88, "low": 68067.05, "close": 68113.88, "volume": 0.6646, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 68113.6, "high": 68113.6, "low": 67300.99, "close": 67504.89, "volume": 5.14334, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 67498.96, "high": 67567.29, "low": 67265.21, "close": 67265.8, "volume": 2.72261, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 67264.22, "high": 67323.2, "low": 66716.79, "close": 67163.48, "volume": 5.02386, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 67163.7, "high": 67499.2, "low": 67163.48, "close": 67374.35, "volume": 2.26418, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 67373.77, "high": 67445.05, "low": 67197.82, "close": 67391.06, "volume": 0.7157, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 67393.52, "high": 67972.62, "low": 67352.11, "close": 67674.43, "volume": 0.70389, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 67707.03, "high": 67801.74, "low": 67610.84, "close": 67676.69, "volume": 0.68689, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 67675.68, "high": 67740.3, "low": 67535.12, "close": 67655.33, "volume": 0.21359, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 67556.26, "high": 67656.1, "low": 67556.26, "close": 67570.0, "volume": 0.16129, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 67541.76, "high": 67581.19, "low": 67227.88, "close": 67570.0, "volume": 1.60923, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 67570.0, "high": 67682.8, "low": 67540.1, "close": 67635.82, "volume": 0.57982, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 67690.23, "high": 67690.23, "low": 67484.71, "close": 67617.58, "volume": 0.06344, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 67617.52, "high": 67770.23, "low": 67560.83, "close": 67695.84, "volume": 0.07519, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 67770.27, "high": 67782.2, "low": 67626.41, "close": 67748.9, "volume": 0.06607, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 67748.9, "high": 67771.24, "low": 67665.43, "close": 67688.21, "volume": 0.28726, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 67749.72, "high": 67786.96, "low": 67644.01, "close": 67745.57, "volume": 0.04767, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 67683.31, "high": 67763.72, "low": 67609.83, "close": 67721.52, "volume": 0.26434, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 67730.76, "high": 67762.84, "low": 67577.82, "close": 67628.73, "volume": 0.27536, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 67693.97, "high": 67782.04, "low": 67615.4, "close": 67754.68, "volume": 0.01617, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 67718.4, "high": 67788.59, "low": 67641.9, "close": 67735.93, "volume": 0.03544, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 67725.0, "high": 67769.35, "low": 67646.62, "close": 67646.63, "volume": 0.02211, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 67706.03, "high": 67755.72, "low": 67639.28, "close": 67725.07, "volume": 0.06147, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 67724.65, "high": 67839.91, "low": 67652.62, "close": 67810.16, "volume": 0.1165, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 67727.94, "high": 67868.01, "low": 67727.94, "close": 67782.26, "volume": 0.19562, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 67728.0, "high": 67870.11, "low": 67668.75, "close": 67829.91, "volume": 1.05521, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 67829.91, "high": 67829.97, "low": 67707.8, "close": 67707.8, "volume": 0.1052, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 67728.76, "high": 67751.71, "low": 67636.22, "close": 67717.66, "volume": 0.28673, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 67717.52, "high": 67846.69, "low": 67621.07, "close": 67846.69, "volume": 0.32558, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 67845.21, "high": 67845.21, "low": 67722.34, "close": 67731.92, "volume": 0.34544, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 67793.91, "high": 67815.96, "low": 67703.0, "close": 67796.55, "volume": 0.04439, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 67711.81, "high": 67799.99, "low": 67706.15, "close": 67744.5, "volume": 0.12104, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 67744.98, "high": 67825.46, "low": 67705.98, "close": 67799.5, "volume": 0.29782, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 67799.46, "high": 67901.14, "low": 67706.89, "close": 67894.6, "volume": 1.49623, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 67858.33, "high": 67895.97, "low": 67858.32, "close": 67858.33, "volume": 0.06006, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 67886.74, "high": 67949.52, "low": 67858.33, "close": 67919.36, "volume": 0.17557, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 67932.94, "high": 67958.47, "low": 67720.68, "close": 67804.58, "volume": 0.53918, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 67826.38, "high": 67857.0, "low": 67710.93, "close": 67711.64, "volume": 0.17192, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 67773.66, "high": 67828.77, "low": 67712.93, "close": 67824.72, "volume": 1.31688, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 67764.87, "high": 67856.46, "low": 67750.02, "close": 67852.77, "volume": 0.12026, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 67852.77, "high": 67879.27, "low": 67758.63, "close": 67808.68, "volume": 0.20152, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 67775.99, "high": 67860.37, "low": 67729.97, "close": 67860.37, "volume": 0.43433, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 67801.37, "high": 67860.86, "low": 67708.45, "close": 67716.94, "volume": 1.05445, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 67706.11, "high": 67819.18, "low": 67706.09, "close": 67800.71, "volume": 0.15375, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 67801.33, "high": 67801.33, "low": 67411.4, "close": 67549.83, "volume": 0.40602, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 67549.72, "high": 67590.91, "low": 67406.55, "close": 67475.92, "volume": 0.06934, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 67554.35, "high": 68275.22, "low": 67479.18, "close": 68174.2, "volume": 0.81253, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 68245.66, "high": 68312.0, "low": 67893.33, "close": 67945.92, "volume": 0.70076, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 67924.65, "high": 68180.0, "low": 67826.48, "close": 68124.64, "volume": 0.5684, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 68125.26, "high": 68433.48, "low": 68063.0, "close": 68185.17, "volume": 2.57053, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 68278.1, "high": 68314.12, "low": 68052.94, "close": 68174.15, "volume": 0.32271, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 68111.93, "high": 68221.93, "low": 68010.4, "close": 68115.72, "volume": 0.46854, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 68074.07, "high": 68113.7, "low": 67878.83, "close": 67891.97, "volume": 1.88871, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 67882.63, "high": 67893.38, "low": 67551.27, "close": 67680.51, "volume": 0.7318, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 67741.56, "high": 67789.49, "low": 67326.97, "close": 67738.18, "volume": 1.3181, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 67743.4, "high": 67832.24, "low": 67600.0, "close": 67785.42, "volume": 0.89862, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 67792.9, "high": 67901.1, "low": 67760.61, "close": 67786.12, "volume": 0.36089, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 67786.28, "high": 67987.27, "low": 67786.28, "close": 67900.0, "volume": 1.21199, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 67944.19, "high": 67989.29, "low": 67775.53, "close": 67820.77, "volume": 0.28087, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 67756.81, "high": 67851.52, "low": 67610.13, "close": 67770.81, "volume": 0.25312, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 67855.71, "high": 68511.5, "low": 67809.93, "close": 68433.56, "volume": 1.4443, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 68500.99, "high": 68700.0, "low": 68430.34, "close": 68506.44, "volume": 3.5304, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 68455.69, "high": 68498.99, "low": 68243.38, "close": 68332.81, "volume": 0.56538, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 68397.43, "high": 68566.47, "low": 68259.99, "close": 68544.41, "volume": 1.17271, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 68468.21, "high": 68699.99, "low": 68397.86, "close": 68616.91, "volume": 0.46462, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 68616.92, "high": 69073.79, "low": 68616.92, "close": 69000.38, "volume": 1.40559, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 69000.38, "high": 69073.79, "low": 68789.61, "close": 68790.0, "volume": 0.19697, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 68892.36, "high": 69275.0, "low": 68835.23, "close": 69191.86, "volume": 0.45318, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 69107.51, "high": 69188.38, "low": 68952.24, "close": 69041.53, "volume": 0.49246, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 69103.65, "high": 69138.71, "low": 68884.24, "close": 68937.37, "volume": 0.08321, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 68932.18, "high": 69239.06, "low": 68864.92, "close": 69058.83, "volume": 0.15962, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 69094.8, "high": 69771.99, "low": 69053.9, "close": 69659.44, "volume": 3.34878, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 69623.37, "high": 70000.0, "low": 69499.71, "close": 69769.25, "volume": 2.55423, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 69769.24, "high": 69945.55, "low": 68565.77, "close": 68722.96, "volume": 6.66904, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 68797.32, "high": 69568.97, "low": 68700.12, "close": 69568.97, "volume": 1.52881, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 69583.56, "high": 69666.92, "low": 68928.23, "close": 68966.26, "volume": 1.38285, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 69050.8, "high": 69405.0, "low": 68842.8, "close": 69254.8, "volume": 1.14494, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 69254.76, "high": 69427.59, "low": 69182.51, "close": 69245.94, "volume": 0.58018, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 69303.69, "high": 69303.69, "low": 69019.89, "close": 69113.03, "volume": 1.13726, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 69185.92, "high": 69492.34, "low": 69169.61, "close": 69169.61, "volume": 4.00778, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 69135.25, "high": 69207.94, "low": 68952.92, "close": 69099.72, "volume": 1.76789, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 69113.06, "high": 69124.77, "low": 68849.5, "close": 69063.32, "volume": 0.19369, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 69074.49, "high": 69074.49, "low": 68740.0, "close": 68824.27, "volume": 1.22904, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 68819.57, "high": 69075.4, "low": 68675.48, "close": 68992.29, "volume": 1.34252, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 69002.83, "high": 69208.87, "low": 68892.84, "close": 69151.65, "volume": 0.25779, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 69153.7, "high": 69284.19, "low": 69089.68, "close": 69089.87, "volume": 0.2011, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 69155.54, "high": 69332.16, "low": 69155.54, "close": 69199.96, "volume": 0.95163, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 69199.14, "high": 69255.71, "low": 69090.0, "close": 69090.0, "volume": 1.2382, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 69090.0, "high": 69150.0, "low": 68956.76, "close": 68956.76, "volume": 0.45647, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 68974.25, "high": 69037.08, "low": 68773.86, "close": 68964.74, "volume": 0.32428, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 68888.23, "high": 69080.35, "low": 68888.23, "close": 69080.35, "volume": 0.07629, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 69001.21, "high": 69150.0, "low": 68868.53, "close": 68868.53, "volume": 0.57839, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 68868.49, "high": 68886.34, "low": 68606.12, "close": 68680.04, "volume": 0.31479, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 68688.86, "high": 68971.66, "low": 68688.86, "close": 68906.36, "volume": 0.30737, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 68877.06, "high": 69031.89, "low": 68855.73, "close": 68974.89, "volume": 0.22577, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 68930.95, "high": 69125.8, "low": 68874.17, "close": 68934.77, "volume": 0.45283, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 68958.22, "high": 69798.23, "low": 68957.27, "close": 69608.46, "volume": 2.43014, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 69640.96, "high": 70000.0, "low": 69354.71, "close": 69601.84, "volume": 6.01265, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 69645.48, "high": 70444.66, "low": 69495.42, "close": 70382.28, "volume": 10.72795, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 70372.62, "high": 70995.67, "low": 70372.62, "close": 70740.69, "volume": 11.74905, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 70740.69, "high": 70740.69, "low": 70387.48, "close": 70538.4, "volume": 1.31736, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 70538.4, "high": 70976.0, "low": 70522.93, "close": 70698.99, "volume": 2.27339, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 70698.99, "high": 70698.99, "low": 70132.25, "close": 70436.58, "volume": 1.48614, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 70383.98, "high": 70434.9, "low": 70168.01, "close": 70419.75, "volume": 2.37311, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 70322.92, "high": 70576.0, "low": 70313.14, "close": 70490.0, "volume": 0.67791, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 70490.0, "high": 70710.43, "low": 70465.9, "close": 70578.79, "volume": 1.5576, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 70597.3, "high": 70600.0, "low": 70411.04, "close": 70559.07, "volume": 2.47879, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 70559.07, "high": 70854.61, "low": 70449.45, "close": 70758.85, "volume": 4.55242, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 70758.84, "high": 71137.9, "low": 70652.42, "close": 71031.29, "volume": 5.57508, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 70952.51, "high": 71128.41, "low": 70700.93, "close": 70872.52, "volume": 1.86357, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 70850.0, "high": 70939.49, "low": 70801.54, "close": 70884.49, "volume": 1.34521, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 70889.68, "high": 71250.66, "low": 70807.27, "close": 71197.67, "volume": 0.85392, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 71154.76, "high": 71195.58, "low": 70878.88, "close": 71013.53, "volume": 0.48436, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 71013.44, "high": 71080.34, "low": 70867.92, "close": 71080.34, "volume": 0.21476, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 71128.22, "high": 71337.64, "low": 71044.47, "close": 71269.21, "volume": 2.65941, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 71222.01, "high": 71255.7, "low": 70918.33, "close": 70931.47, "volume": 0.90141, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 70896.51, "high": 71000.0, "low": 70854.61, "close": 70896.8, "volume": 0.40613, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 70855.03, "high": 70912.03, "low": 70743.81, "close": 70859.34, "volume": 0.09576, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 70766.12, "high": 71062.74, "low": 70743.81, "close": 71008.07, "volume": 0.32573, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 71008.02, "high": 71110.69, "low": 70665.06, "close": 70998.86, "volume": 0.93761, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 70950.0, "high": 71139.78, "low": 70623.06, "close": 70756.95, "volume": 0.25134, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 70671.24, "high": 71013.93, "low": 70415.5, "close": 70881.2, "volume": 0.85104, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 70896.47, "high": 71703.57, "low": 70803.12, "close": 71594.98, "volume": 6.39886, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 71514.7, "high": 71712.05, "low": 71278.92, "close": 71338.82, "volume": 2.87288, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 71328.47, "high": 71662.89, "low": 71278.89, "close": 71604.36, "volume": 2.34179, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 71660.69, "high": 71738.37, "low": 70931.96, "close": 71121.2, "volume": 1.50024, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 71120.29, "high": 71361.26, "low": 70903.34, "close": 71331.79, "volume": 1.57155, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 71331.79, "high": 71363.9, "low": 71166.9, "close": 71193.58, "volume": 1.56101, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 71231.48, "high": 71231.48, "low": 71013.93, "close": 71131.45, "volume": 1.91039, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 71131.53, "high": 71241.97, "low": 71088.48, "close": 71178.07, "volume": 1.00814, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 71177.57, "high": 71273.79, "low": 70749.05, "close": 71111.73, "volume": 2.28752, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 71111.73, "high": 71167.46, "low": 71000.0, "close": 71000.0, "volume": 0.21781, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 71043.76, "high": 71295.3, "low": 70949.15, "close": 71172.12, "volume": 1.3372, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 71147.61, "high": 71295.31, "low": 71147.61, "close": 71182.2, "volume": 0.23512, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 71178.93, "high": 71229.97, "low": 71056.6, "close": 71120.47, "volume": 0.19575, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 71148.08, "high": 71178.18, "low": 70937.03, "close": 71151.79, "volume": 0.26615, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 71076.03, "high": 71089.99, "low": 70880.0, "close": 70924.28, "volume": 0.51034, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 70924.27, "high": 71022.9, "low": 70826.59, "close": 70865.85, "volume": 0.56007, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 70927.94, "high": 71008.82, "low": 70869.26, "close": 71008.82, "volume": 0.12614, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 71054.58, "high": 71068.32, "low": 70908.9, "close": 70978.66, "volume": 0.76959, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 70975.22, "high": 71124.35, "low": 70907.9, "close": 71005.48, "volume": 0.23189, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 71005.48, "high": 71059.43, "low": 70914.0, "close": 71059.43, "volume": 3.56605, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 71073.78, "high": 71150.0, "low": 71001.41, "close": 71150.0, "volume": 0.64863, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 71150.0, "high": 71425.9, "low": 71085.26, "close": 71186.32, "volume": 1.33146, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 71157.67, "high": 71493.04, "low": 71013.93, "close": 71175.82, "volume": 1.42368, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 71145.14, "high": 71492.21, "low": 71079.07, "close": 71492.02, "volume": 0.76458, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 71457.48, "high": 71641.02, "low": 71275.2, "close": 71319.73, "volume": 3.025, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 71319.74, "high": 71356.39, "low": 70895.96, "close": 70965.17, "volume": 3.02294, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 71005.48, "high": 71237.6, "low": 70854.61, "close": 71089.6, "volume": 0.6175, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 71119.66, "high": 71226.92, "low": 70894.4, "close": 71090.12, "volume": 0.7555, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 71090.0, "high": 71113.24, "low": 70505.0, "close": 70505.01, "volume": 3.32556, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 70505.01, "high": 70720.75, "low": 70300.0, "close": 70720.75, "volume": 4.25254, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 70713.87, "high": 70832.7, "low": 70666.67, "close": 70745.49, "volume": 0.89241, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 70807.77, "high": 70880.48, "low": 70740.0, "close": 70869.76, "volume": 0.57758, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 70871.68, "high": 70924.36, "low": 70768.12, "close": 70840.76, "volume": 0.55734, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 70840.72, "high": 70897.77, "low": 70773.9, "close": 70897.77, "volume": 0.45629, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 70874.55, "high": 70898.86, "low": 70697.11, "close": 70894.91, "volume": 0.18757, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 70830.09, "high": 70879.65, "low": 70679.86, "close": 70791.34, "volume": 0.42426, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 70791.34, "high": 71076.7, "low": 70765.79, "close": 71034.62, "volume": 2.80881, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 70985.86, "high": 71238.41, "low": 70982.12, "close": 71216.4, "volume": 1.83391, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 71215.43, "high": 71417.23, "low": 71173.52, "close": 71324.5, "volume": 1.05489, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 71285.18, "high": 71346.31, "low": 71223.39, "close": 71291.23, "volume": 1.38402, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 71291.23, "high": 71316.14, "low": 71098.42, "close": 71153.69, "volume": 0.25361, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 71153.6, "high": 71213.97, "low": 71094.07, "close": 71150.41, "volume": 0.05009, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 71149.46, "high": 71286.43, "low": 71126.44, "close": 71286.43, "volume": 0.13799, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 71296.59, "high": 71417.26, "low": 71239.49, "close": 71413.75, "volume": 0.84382, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 71413.27, "high": 71691.98, "low": 71327.31, "close": 71685.31, "volume": 0.98109, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 71685.36, "high": 71949.57, "low": 70673.71, "close": 71267.39, "volume": 7.10547, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 71267.39, "high": 71624.94, "low": 71113.07, "close": 71457.54, "volume": 0.5457, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 71570.84, "high": 71570.84, "low": 71227.0, "close": 71462.43, "volume": 0.93431, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 71462.1, "high": 71462.1, "low": 70918.54, "close": 71096.28, "volume": 0.7644, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 71096.28, "high": 71235.71, "low": 70800.0, "close": 70800.0, "volume": 0.49775, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 70830.56, "high": 70842.11, "low": 69861.87, "close": 69861.87, "volume": 7.63028, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 69861.17, "high": 69956.66, "low": 68745.63, "close": 69184.44, "volume": 14.21047, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 69140.26, "high": 69431.94, "low": 68842.8, "close": 69347.25, "volume": 3.38876, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 69347.25, "high": 69400.66, "low": 69031.0, "close": 69289.0, "volume": 2.51732, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 69289.0, "high": 69406.09, "low": 69228.5, "close": 69239.01, "volume": 0.89686, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 69271.99, "high": 69571.96, "low": 69220.0, "close": 69404.22, "volume": 1.48293, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 69439.01, "high": 69515.42, "low": 69332.17, "close": 69376.8, "volume": 0.35381, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 69376.79, "high": 69524.19, "low": 69307.12, "close": 69415.0, "volume": 0.49651, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 69447.97, "high": 69519.39, "low": 69341.55, "close": 69507.63, "volume": 0.47633, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 69507.63, "high": 69533.09, "low": 69421.4, "close": 69492.98, "volume": 0.60699, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 69492.98, "high": 69585.82, "low": 69492.98, "close": 69528.09, "volume": 0.36996, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 69528.09, "high": 69540.18, "low": 69400.0, "close": 69400.0, "volume": 0.13465, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 69400.01, "high": 69441.28, "low": 69332.17, "close": 69388.89, "volume": 0.04797, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 69409.09, "high": 69485.6, "low": 69332.0, "close": 69444.38, "volume": 0.3003, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 69474.4, "high": 69589.95, "low": 69444.39, "close": 69589.95, "volume": 0.02034, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 69590.0, "high": 69590.0, "low": 69407.14, "close": 69426.92, "volume": 0.18484, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 69488.93, "high": 69530.72, "low": 69425.65, "close": 69518.53, "volume": 0.07934, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 69518.48, "high": 69518.48, "low": 69366.9, "close": 69456.3, "volume": 0.03447, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 69457.72, "high": 69545.75, "low": 69333.61, "close": 69398.47, "volume": 0.23569, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 69398.47, "high": 69434.69, "low": 69284.03, "close": 69401.11, "volume": 1.65156, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 69400.75, "high": 69453.75, "low": 69218.5, "close": 69453.71, "volume": 0.68593, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 69402.42, "high": 69453.69, "low": 69319.99, "close": 69420.14, "volume": 1.0288, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 69454.71, "high": 69507.46, "low": 69425.65, "close": 69434.14, "volume": 0.09527, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 69434.14, "high": 69475.0, "low": 69312.39, "close": 69396.58, "volume": 0.59343, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 69417.36, "high": 69475.0, "low": 69379.5, "close": 69455.0, "volume": 0.13852, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 69455.0, "high": 69483.12, "low": 69429.76, "close": 69444.76, "volume": 0.49552, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 69445.36, "high": 69502.23, "low": 69445.36, "close": 69459.01, "volume": 0.44962, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 69475.35, "high": 69491.82, "low": 69341.0, "close": 69396.27, "volume": 0.84058, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 69396.1, "high": 69431.63, "low": 69351.09, "close": 69407.01, "volume": 0.50521, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 69437.57, "high": 69437.57, "low": 69319.0, "close": 69330.36, "volume": 0.2827, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 69352.8, "high": 69358.63, "low": 69319.0, "close": 69347.3, "volume": 0.43938, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 69347.22, "high": 69347.22, "low": 69233.43, "close": 69261.14, "volume": 1.02237, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 69261.17, "high": 69367.46, "low": 69229.05, "close": 69322.07, "volume": 0.13669, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 69321.97, "high": 69321.97, "low": 69160.8, "close": 69182.93, "volume": 1.88261, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 69212.3, "high": 69291.82, "low": 69150.0, "close": 69251.43, "volume": 0.62162, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 69283.14, "high": 69325.19, "low": 69251.42, "close": 69325.19, "volume": 0.16313, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 69325.16, "high": 69366.14, "low": 69226.43, "close": 69329.71, "volume": 0.0809, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 69320.79, "high": 69380.2, "low": 69311.04, "close": 69347.31, "volume": 0.00842, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 69419.57, "high": 69419.57, "low": 69275.64, "close": 69275.64, "volume": 0.19495, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 69318.1, "high": 69371.66, "low": 69272.53, "close": 69371.65, "volume": 0.11511, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 69320.34, "high": 69399.22, "low": 69320.28, "close": 69391.22, "volume": 0.26851, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 69326.04, "high": 69377.69, "low": 69326.04, "close": 69369.61, "volume": 0.18765, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 69369.61, "high": 69418.02, "low": 69328.67, "close": 69402.97, "volume": 0.22546, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 69401.3, "high": 69748.84, "low": 69344.51, "close": 69701.7, "volume": 0.76194, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 69747.96, "high": 69798.32, "low": 69325.67, "close": 69494.72, "volume": 0.06692, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 69489.67, "high": 69571.91, "low": 69332.17, "close": 69519.94, "volume": 1.16134, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 69511.94, "high": 69585.37, "low": 69446.18, "close": 69519.15, "volume": 0.0966, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 69558.71, "high": 69637.92, "low": 69501.92, "close": 69637.92, "volume": 1.03923, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 69585.76, "high": 69699.54, "low": 69571.89, "close": 69678.74, "volume": 0.04693, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 69678.64, "high": 69799.99, "low": 69610.0, "close": 69711.87, "volume": 0.14728, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 69766.78, "high": 69827.75, "low": 69682.56, "close": 69704.17, "volume": 0.97593, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 69702.73, "high": 69751.32, "low": 69574.48, "close": 69722.5, "volume": 0.10209, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 69737.84, "high": 69777.55, "low": 69654.73, "close": 69777.55, "volume": 0.09475, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 69759.0, "high": 69764.46, "low": 69632.42, "close": 69665.29, "volume": 0.01734, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 69665.15, "high": 69671.05, "low": 69593.29, "close": 69669.98, "volume": 0.1051, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 69683.21, "high": 69683.21, "low": 69432.11, "close": 69482.72, "volume": 0.40612, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 69534.62, "high": 69684.21, "low": 69504.11, "close": 69673.54, "volume": 0.60786, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 69595.12, "high": 69792.69, "low": 69595.12, "close": 69703.75, "volume": 0.11364, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 69756.64, "high": 69782.8, "low": 69610.87, "close": 69633.07, "volume": 0.21745, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 69632.25, "high": 69692.3, "low": 69554.29, "close": 69630.76, "volume": 0.46683, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 69630.79, "high": 69664.91, "low": 69540.19, "close": 69580.05, "volume": 0.19016, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 69588.08, "high": 69602.97, "low": 69375.9, "close": 69463.53, "volume": 0.18767, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 69462.07, "high": 69488.63, "low": 69279.77, "close": 69279.77, "volume": 1.16279, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 69279.77, "high": 69489.46, "low": 69264.88, "close": 69442.42, "volume": 0.13756, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 69418.9, "high": 69481.71, "low": 69216.2, "close": 69454.22, "volume": 0.43844, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 69458.47, "high": 69464.68, "low": 69344.64, "close": 69448.82, "volume": 0.03791, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 69448.85, "high": 69542.24, "low": 69345.78, "close": 69479.57, "volume": 0.05572, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 69443.56, "high": 69528.57, "low": 69354.93, "close": 69408.69, "volume": 0.07357, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 69384.47, "high": 69490.07, "low": 69249.77, "close": 69381.57, "volume": 0.253, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 69430.32, "high": 69640.79, "low": 69333.18, "close": 69579.45, "volume": 0.28969, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 69650.39, "high": 70154.98, "low": 69609.26, "close": 70083.56, "volume": 1.11621, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 70027.43, "high": 70116.18, "low": 69747.98, "close": 69990.88, "volume": 2.00997, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 69990.88, "high": 70012.19, "low": 69800.26, "close": 69992.73, "volume": 1.14359, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 70056.23, "high": 70151.96, "low": 69777.1, "close": 69849.31, "volume": 0.92447, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 69841.82, "high": 69841.82, "low": 69403.29, "close": 69403.29, "volume": 0.53452, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 69497.64, "high": 69680.29, "low": 69335.6, "close": 69601.12, "volume": 0.53592, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 69663.06, "high": 69710.49, "low": 69514.13, "close": 69611.88, "volume": 0.95939, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 69612.04, "high": 69612.04, "low": 69413.92, "close": 69498.11, "volume": 0.21422, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 69508.36, "high": 69549.99, "low": 69417.01, "close": 69510.12, "volume": 0.06628, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 69510.12, "high": 69582.24, "low": 69402.95, "close": 69412.43, "volume": 0.57836, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 69469.82, "high": 69533.07, "low": 68522.0, "close": 68715.19, "volume": 2.72482, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 68744.46, "high": 68894.58, "low": 67937.08, "close": 68223.18, "volume": 5.97714, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 68259.21, "high": 68473.86, "low": 68209.4, "close": 68472.46, "volume": 0.80046, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 68472.46, "high": 68472.46, "low": 67664.03, "close": 68065.18, "volume": 6.82431, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 68044.68, "high": 68044.68, "low": 67694.31, "close": 67882.74, "volume": 0.24864, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 67851.28, "high": 67973.57, "low": 67492.69, "close": 67624.48, "volume": 5.05658, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 67640.62, "high": 67853.51, "low": 67562.06, "close": 67582.78, "volume": 0.20988, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 67538.87, "high": 67655.77, "low": 67325.26, "close": 67558.34, "volume": 0.86242, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 67538.89, "high": 67630.82, "low": 66935.7, "close": 67113.38, "volume": 4.08903, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 67113.38, "high": 67285.86, "low": 66797.1, "close": 66969.16, "volume": 3.19213, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 66984.6, "high": 67105.19, "low": 66830.58, "close": 66966.79, "volume": 1.71895, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 66894.0, "high": 67170.64, "low": 66830.9, "close": 67109.67, "volume": 3.58875, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 67109.67, "high": 67285.79, "low": 66840.0, "close": 66840.0, "volume": 1.03765, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 66918.58, "high": 67133.94, "low": 66840.06, "close": 67040.04, "volume": 1.45186, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 66999.14, "high": 67074.29, "low": 66200.0, "close": 66324.0, "volume": 4.32476, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 66327.62, "high": 66738.26, "low": 66211.54, "close": 66567.66, "volume": 0.44822, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 66508.12, "high": 66829.43, "low": 66278.88, "close": 66829.34, "volume": 2.60487, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 66829.29, "high": 67211.0, "low": 66685.4, "close": 67084.68, "volume": 0.88627, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 67139.25, "high": 67548.62, "low": 67101.28, "close": 67375.01, "volume": 0.59625, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 67375.01, "high": 67546.15, "low": 67225.33, "close": 67312.2, "volume": 0.54241, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 67291.56, "high": 67435.82, "low": 67283.6, "close": 67382.0, "volume": 0.52962, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 67400.6, "high": 67553.58, "low": 67347.4, "close": 67347.58, "volume": 0.35782, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 67384.61, "high": 67565.76, "low": 67340.02, "close": 67391.67, "volume": 0.10137, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 67389.28, "high": 67466.39, "low": 67225.34, "close": 67284.8, "volume": 0.43163, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 67284.79, "high": 67312.74, "low": 66937.42, "close": 67111.68, "volume": 1.17103, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 67242.48, "high": 67587.12, "low": 67142.51, "close": 67456.0, "volume": 0.29301, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 67455.97, "high": 67531.3, "low": 67362.21, "close": 67517.11, "volume": 0.41316, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 67525.54, "high": 67705.69, "low": 67489.08, "close": 67571.49, "volume": 0.81161, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 67550.0, "high": 67645.2, "low": 67348.14, "close": 67372.99, "volume": 0.87091, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 67482.19, "high": 67545.63, "low": 67348.14, "close": 67402.09, "volume": 1.16773, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 67406.88, "high": 67562.86, "low": 67294.81, "close": 67549.19, "volume": 0.16409, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 67559.88, "high": 67559.9, "low": 67413.18, "close": 67413.18, "volume": 0.172, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 67413.18, "high": 67798.17, "low": 67413.12, "close": 67798.17, "volume": 0.97002, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 67798.17, "high": 68066.7, "low": 67798.17, "close": 68019.36, "volume": 1.14879, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 68001.29, "high": 68009.6, "low": 67766.2, "close": 67772.45, "volume": 0.30139, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 67789.75, "high": 69444.0, "low": 67789.75, "close": 69332.17, "volume": 4.95894, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 69215.76, "high": 69609.33, "low": 69109.92, "close": 69384.38, "volume": 3.09283, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 69384.07, "high": 69947.49, "low": 69309.43, "close": 69947.49, "volume": 3.19065, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 69874.09, "high": 69966.62, "low": 69561.73, "close": 69686.81, "volume": 1.91321, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 69694.67, "high": 69799.58, "low": 69326.01, "close": 69648.82, "volume": 1.08612, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 69610.02, "high": 69884.92, "low": 69475.65, "close": 69844.84, "volume": 0.3862, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 69643.56, "high": 69729.63, "low": 68505.1, "close": 68817.85, "volume": 3.9607, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 68698.35, "high": 69193.61, "low": 67289.71, "close": 67562.87, "volume": 4.05474, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 67580.93, "high": 68277.99, "low": 67382.75, "close": 68077.92, "volume": 3.3602, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 68113.97, "high": 68629.53, "low": 68078.04, "close": 68535.22, "volume": 2.45792, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 68535.22, "high": 68552.6, "low": 68263.81, "close": 68350.93, "volume": 0.16388, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 68351.26, "high": 68358.21, "low": 68142.68, "close": 68215.5, "volume": 0.45893, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 68301.58, "high": 68390.0, "low": 68045.52, "close": 68357.88, "volume": 0.07359, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 68357.88, "high": 68364.66, "low": 67974.53, "close": 67997.62, "volume": 0.72688, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 67974.53, "high": 68184.85, "low": 67698.25, "close": 67736.11, "volume": 0.35162, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 67728.85, "high": 67841.81, "low": 67021.2, "close": 67401.65, "volume": 1.78077, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 67401.76, "high": 67686.96, "low": 67328.12, "close": 67376.39, "volume": 0.70495, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 67386.04, "high": 67693.18, "low": 67368.92, "close": 67621.72, "volume": 0.13828, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 67581.53, "high": 67605.71, "low": 67340.96, "close": 67507.0, "volume": 0.23075, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 67507.04, "high": 67724.8, "low": 67397.5, "close": 67659.21, "volume": 0.04336, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 67672.18, "high": 67763.21, "low": 67535.34, "close": 67609.67, "volume": 0.09091, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 67562.56, "high": 67591.77, "low": 67208.1, "close": 67449.53, "volume": 0.15383, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 67415.58, "high": 67926.65, "low": 67271.49, "close": 67802.03, "volume": 1.20149, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 67815.64, "high": 67912.04, "low": 67667.65, "close": 67680.58, "volume": 0.1112, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 67699.93, "high": 68418.43, "low": 67487.74, "close": 67690.23, "volume": 2.25244, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 67759.99, "high": 68239.99, "low": 67548.73, "close": 67548.73, "volume": 1.10789, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 67608.99, "high": 67710.24, "low": 67196.89, "close": 67400.18, "volume": 0.82336, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 67403.77, "high": 67532.57, "low": 66417.64, "close": 66465.36, "volume": 7.82852, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 66524.64, "high": 67017.63, "low": 66330.4, "close": 67017.63, "volume": 1.19128, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 66960.51, "high": 67056.25, "low": 66683.82, "close": 66974.0, "volume": 0.48126, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 66977.27, "high": 67031.99, "low": 66731.18, "close": 66900.0, "volume": 1.10102, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 66928.85, "high": 66928.85, "low": 66628.6, "close": 66628.6, "volume": 0.30352, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 66731.05, "high": 66801.9, "low": 66599.47, "close": 66749.99, "volume": 0.87213, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 66737.39, "high": 66968.02, "low": 66695.51, "close": 66910.7, "volume": 1.73734, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 66968.05, "high": 66968.05, "low": 66859.0, "close": 66946.65, "volume": 0.12078, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 66946.61, "high": 66946.61, "low": 66713.02, "close": 66774.83, "volume": 0.11039, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 66835.51, "high": 66886.1, "low": 66665.4, "close": 66813.19, "volume": 0.35249, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 66792.18, "high": 66829.97, "low": 66631.07, "close": 66829.97, "volume": 0.35899, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 66829.97, "high": 67017.98, "low": 66786.79, "close": 67017.98, "volume": 0.50895, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 66920.57, "high": 67001.18, "low": 66737.06, "close": 66760.67, "volume": 0.12061, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 66815.48, "high": 66912.72, "low": 66759.0, "close": 66807.08, "volume": 0.31764, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 66842.49, "high": 67200.8, "low": 66794.63, "close": 67097.51, "volume": 0.8567, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 67097.51, "high": 67153.79, "low": 66943.31, "close": 67042.58, "volume": 0.48302, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 67064.86, "high": 67122.38, "low": 66915.11, "close": 66915.11, "volume": 0.24044, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 66969.57, "high": 67228.39, "low": 66897.53, "close": 67162.69, "volume": 0.15749, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 67181.46, "high": 67181.46, "low": 66899.7, "close": 66994.78, "volume": 0.02613, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 66978.68, "high": 66998.18, "low": 66852.55, "close": 66923.6, "volume": 0.02614, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 66905.88, "high": 67084.58, "low": 66830.19, "close": 67042.3, "volume": 1.28789, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 66990.43, "high": 67278.08, "low": 66971.53, "close": 67113.19, "volume": 0.44317, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 67038.51, "high": 67435.89, "low": 66997.75, "close": 67148.94, "volume": 0.87565, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 67095.3, "high": 67113.16, "low": 66584.6, "close": 66936.49, "volume": 0.38938, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 66937.49, "high": 67013.23, "low": 66380.0, "close": 66426.41, "volume": 2.66398, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 66408.07, "high": 66513.69, "low": 65450.0, "close": 65450.0, "volume": 11.73905, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 65450.0, "high": 65782.3, "low": 65255.3, "close": 65517.21, "volume": 1.79686, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 65500.0, "high": 65593.63, "low": 65400.0, "close": 65504.11, "volume": 10.4587, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 65574.08, "high": 65716.33, "low": 65400.5, "close": 65564.22, "volume": 0.912, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 65580.77, "high": 65953.1, "low": 65483.72, "close": 65780.53, "volume": 0.54731, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 65742.53, "high": 66600.03, "low": 65742.53, "close": 66255.55, "volume": 1.17241, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 66262.69, "high": 66262.69, "low": 65905.72, "close": 66067.33, "volume": 0.45778, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 66067.3, "high": 66095.54, "low": 65930.61, "close": 66034.15, "volume": 0.26529, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 66085.52, "high": 66312.2, "low": 65988.18, "close": 66206.11, "volume": 0.98734, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 66246.17, "high": 66318.35, "low": 66066.88, "close": 66066.88, "volume": 0.40063, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 66067.75, "high": 66276.16, "low": 66048.53, "close": 66211.42, "volume": 1.14415, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 66217.48, "high": 66285.43, "low": 66212.11, "close": 66224.59, "volume": 0.15853, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 66285.33, "high": 66350.0, "low": 66209.31, "close": 66235.22, "volume": 0.09828, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 66235.4, "high": 66464.59, "low": 66235.4, "close": 66337.6, "volume": 1.03453, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 66337.54, "high": 66511.7, "low": 66198.2, "close": 66296.76, "volume": 1.12894, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 66237.91, "high": 66311.1, "low": 66149.7, "close": 66209.59, "volume": 0.1313, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 66180.0, "high": 66308.29, "low": 66121.48, "close": 66287.36, "volume": 0.55657, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 66316.93, "high": 66346.66, "low": 66173.75, "close": 66211.78, "volume": 0.02087, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 66292.58, "high": 66370.59, "low": 66205.94, "close": 66295.26, "volume": 0.01389, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 66367.37, "high": 66378.29, "low": 66274.4, "close": 66310.0, "volume": 0.1071, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 66310.0, "high": 66399.99, "low": 66296.29, "close": 66394.16, "volume": 0.33129, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 66399.99, "high": 66399.99, "low": 66280.0, "close": 66368.1, "volume": 0.21902, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 66378.99, "high": 66379.0, "low": 66222.23, "close": 66283.76, "volume": 0.1276, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 66283.76, "high": 66484.33, "low": 66241.82, "close": 66290.71, "volume": 1.00668, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 66294.67, "high": 66440.16, "low": 66200.0, "close": 66212.44, "volume": 0.09661, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 66213.29, "high": 66299.0, "low": 66166.0, "close": 66242.03, "volume": 0.14996, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 66232.83, "high": 66298.55, "low": 66126.25, "close": 66132.92, "volume": 0.18388, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 66133.23, "high": 66285.1, "low": 66121.47, "close": 66182.17, "volume": 1.19852, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 66182.12, "high": 66260.89, "low": 66048.53, "close": 66162.51, "volume": 0.36857, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 66198.59, "high": 66299.99, "low": 66162.51, "close": 66184.18, "volume": 0.46747, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 66299.95, "high": 66299.96, "low": 66162.51, "close": 66216.62, "volume": 0.1553, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 66280.93, "high": 66299.99, "low": 66230.12, "close": 66249.99, "volume": 0.0202, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 66249.99, "high": 66300.0, "low": 66221.53, "close": 66221.53, "volume": 0.12621, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 66221.53, "high": 66294.98, "low": 66181.61, "close": 66250.0, "volume": 0.20578, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 66229.98, "high": 66261.88, "low": 66162.51, "close": 66170.0, "volume": 0.18246, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 66225.99, "high": 66260.59, "low": 66170.0, "close": 66237.55, "volume": 0.24653, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 66193.0, "high": 66270.0, "low": 66162.51, "close": 66261.46, "volume": 0.13246, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 66261.46, "high": 66290.0, "low": 66192.01, "close": 66289.99, "volume": 0.17829, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 66290.0, "high": 66383.16, "low": 66218.9, "close": 66302.93, "volume": 0.15487, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 66382.95, "high": 66383.14, "low": 66276.0, "close": 66276.0, "volume": 0.03174, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 66276.0, "high": 66362.72, "low": 66273.71, "close": 66273.71, "volume": 0.04413, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 66345.0, "high": 66449.96, "low": 66249.1, "close": 66376.24, "volume": 0.12948, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 66395.83, "high": 66744.08, "low": 66370.66, "close": 66672.23, "volume": 0.33164, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 66744.13, "high": 66744.13, "low": 66484.34, "close": 66484.34, "volume": 0.15235, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 66576.5, "high": 66649.99, "low": 66513.62, "close": 66613.65, "volume": 0.35363, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 66610.0, "high": 66750.0, "low": 66578.11, "close": 66675.19, "volume": 0.1815, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 66750.0, "high": 66799.99, "low": 66600.0, "close": 66600.0, "volume": 0.45604, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 66600.0, "high": 66798.69, "low": 66579.98, "close": 66798.69, "volume": 0.32055, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 66789.97, "high": 66789.97, "low": 66593.76, "close": 66593.76, "volume": 0.3187, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 66650.0, "high": 66760.3, "low": 66566.12, "close": 66641.76, "volume": 0.18194, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 66679.29, "high": 66713.39, "low": 66600.91, "close": 66689.46, "volume": 0.06945, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 66687.7, "high": 66699.99, "low": 66537.5, "close": 66694.33, "volume": 0.77249, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 66575.39, "high": 66688.87, "low": 66533.7, "close": 66615.68, "volume": 0.28378, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 66593.99, "high": 66660.77, "low": 66527.2, "close": 66611.09, "volume": 0.0399, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 66538.3, "high": 67037.9, "low": 66538.3, "close": 66763.2, "volume": 0.60162, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 66763.28, "high": 66883.89, "low": 66675.0, "close": 66751.55, "volume": 0.05078, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 66770.0, "high": 66928.64, "low": 66632.78, "close": 66632.78, "volume": 0.10817, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 66632.78, "high": 66703.78, "low": 66387.1, "close": 66449.95, "volume": 0.45795, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 66449.97, "high": 66485.82, "low": 66279.6, "close": 66408.22, "volume": 0.44881, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 66408.1, "high": 66425.17, "low": 66200.8, "close": 66270.83, "volume": 1.85461, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 66270.33, "high": 66419.6, "low": 66187.48, "close": 66419.6, "volume": 0.16019, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 66429.75, "high": 66577.4, "low": 66388.2, "close": 66388.2, "volume": 1.39977, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 66393.19, "high": 66415.89, "low": 66130.0, "close": 66156.06, "volume": 0.08025, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 66156.31, "high": 66382.33, "low": 66098.32, "close": 66260.2, "volume": 0.6559, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 66225.0, "high": 66370.6, "low": 66037.11, "close": 66194.4, "volume": 0.6897, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 66270.11, "high": 66283.2, "low": 65850.77, "close": 65869.44, "volume": 0.76603, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 65902.38, "high": 65922.79, "low": 65625.01, "close": 65861.31, "volume": 0.72231, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 65861.53, "high": 66037.09, "low": 65809.01, "close": 65865.96, "volume": 0.87548, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 65865.94, "high": 65865.94, "low": 65556.01, "close": 65607.65, "volume": 0.97926, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 65633.16, "high": 65780.16, "low": 65395.73, "close": 65407.99, "volume": 1.68162, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 65423.26, "high": 65792.72, "low": 65281.67, "close": 65509.79, "volume": 2.25152, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 65544.97, "high": 65730.68, "low": 65325.11, "close": 65339.05, "volume": 2.74998, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 65339.61, "high": 66035.56, "low": 65172.06, "close": 65905.07, "volume": 2.32519, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 65905.07, "high": 66578.66, "low": 65905.07, "close": 66510.83, "volume": 0.87346, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 66510.84, "high": 67237.97, "low": 66510.84, "close": 67084.58, "volume": 1.75065, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 67031.95, "high": 67122.87, "low": 66615.96, "close": 66620.35, "volume": 0.60732, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 66663.23, "high": 66751.42, "low": 66187.48, "close": 66416.01, "volume": 1.31699, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 66473.6, "high": 66727.69, "low": 66291.87, "close": 66611.28, "volume": 0.43219, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 66533.15, "high": 66675.88, "low": 66486.6, "close": 66638.17, "volume": 0.33943, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 66638.4, "high": 66721.16, "low": 66409.99, "close": 66494.54, "volume": 0.36995, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 66540.94, "high": 66612.74, "low": 65524.94, "close": 65750.56, "volume": 1.42893, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 65780.16, "high": 65949.32, "low": 64915.96, "close": 65131.61, "volume": 10.09891, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 65097.8, "high": 65619.49, "low": 64743.59, "close": 65518.64, "volume": 3.46895, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 65459.51, "high": 65596.41, "low": 65299.94, "close": 65586.04, "volume": 1.43799, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 65479.91, "high": 65737.54, "low": 65393.83, "close": 65671.38, "volume": 0.12573, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 65575.88, "high": 65832.91, "low": 65575.88, "close": 65644.55, "volume": 0.08928, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 65643.74, "high": 65740.64, "low": 65435.89, "close": 65491.13, "volume": 0.19435, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 65510.37, "high": 65777.6, "low": 65510.37, "close": 65712.47, "volume": 0.2145, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 65643.51, "high": 65776.77, "low": 65605.7, "close": 65776.77, "volume": 0.04009, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 65775.49, "high": 65775.49, "low": 65481.21, "close": 65538.07, "volume": 0.27854, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 65454.23, "high": 65618.16, "low": 65373.41, "close": 65491.34, "volume": 0.43636, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 65488.23, "high": 65500.5, "low": 65142.11, "close": 65353.29, "volume": 0.35351, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 65353.06, "high": 65414.08, "low": 65034.91, "close": 65158.27, "volume": 0.44824, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 65240.98, "high": 65251.82, "low": 64665.83, "close": 64790.53, "volume": 1.45364, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 64820.45, "high": 65373.13, "low": 64404.22, "close": 64656.91, "volume": 4.53236, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 64670.79, "high": 64953.03, "low": 64300.0, "close": 64666.28, "volume": 1.12519, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 64729.47, "high": 64873.34, "low": 64320.71, "close": 64534.09, "volume": 4.18025, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 64674.63, "high": 64933.95, "low": 64500.0, "close": 64612.4, "volume": 3.84315, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 64683.48, "high": 64858.39, "low": 64500.0, "close": 64656.69, "volume": 1.35897, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 64655.67, "high": 64760.14, "low": 64141.52, "close": 64495.21, "volume": 4.99587, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 64477.56, "high": 65028.34, "low": 64226.68, "close": 64972.51, "volume": 2.61027, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 64973.01, "high": 65279.52, "low": 64801.07, "close": 65210.38, "volume": 2.09282, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 65186.87, "high": 65279.51, "low": 65052.68, "close": 65275.8, "volume": 0.32838, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 65221.49, "high": 65279.51, "low": 65053.45, "close": 65219.9, "volume": 0.86201, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 65150.58, "high": 65201.17, "low": 64863.53, "close": 65198.8, "volume": 3.23941, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 65196.74, "high": 65489.73, "low": 64845.53, "close": 65062.08, "volume": 1.34244, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 65071.6, "high": 65485.69, "low": 65071.6, "close": 65323.35, "volume": 1.57832, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 65327.86, "high": 65570.46, "low": 65282.77, "close": 65472.35, "volume": 2.09585, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 65442.41, "high": 65692.38, "low": 65359.99, "close": 65496.17, "volume": 0.61937, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 65496.05, "high": 65568.27, "low": 65392.7, "close": 65484.21, "volume": 0.4101, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 65482.82, "high": 65611.25, "low": 65450.93, "close": 65578.2, "volume": 1.05562, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 65586.19, "high": 65680.57, "low": 65238.5, "close": 65374.29, "volume": 0.17405, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 65374.28, "high": 65398.0, "low": 65163.93, "close": 65185.0, "volume": 0.07018, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 65185.0, "high": 65318.7, "low": 65108.71, "close": 65256.1, "volume": 0.04294, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 65288.7, "high": 65495.87, "low": 65132.39, "close": 65495.87, "volume": 0.26904, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 65524.94, "high": 65524.94, "low": 65168.66, "close": 65253.34, "volume": 0.06557, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 65275.69, "high": 65316.07, "low": 65223.41, "close": 65267.49, "volume": 2.09572, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 65267.49, "high": 65277.97, "low": 65092.7, "close": 65099.99, "volume": 0.20577, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 65099.53, "high": 65166.15, "low": 64860.63, "close": 64956.04, "volume": 0.81877, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 64969.29, "high": 65104.6, "low": 64798.16, "close": 64859.92, "volume": 1.19476, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 64882.37, "high": 65104.45, "low": 64847.57, "close": 64981.47, "volume": 0.91422, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 64940.44, "high": 65254.73, "low": 64940.43, "close": 65045.69, "volume": 0.41807, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 65106.76, "high": 65176.01, "low": 65000.0, "close": 65008.54, "volume": 0.17618, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 65005.2, "high": 65008.06, "low": 64794.77, "close": 64893.45, "volume": 0.8913, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 64866.15, "high": 64909.8, "low": 64699.19, "close": 64899.54, "volume": 0.70508, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 64847.58, "high": 65102.3, "low": 64828.65, "close": 65058.18, "volume": 0.1735, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 65074.28, "high": 65074.28, "low": 64889.74, "close": 64889.74, "volume": 0.15486, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 64855.2, "high": 64990.9, "low": 64840.55, "close": 64943.29, "volume": 0.38155, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 65012.33, "high": 65085.44, "low": 64816.0, "close": 65085.44, "volume": 1.60312, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 65085.45, "high": 65394.57, "low": 65017.48, "close": 65169.87, "volume": 1.62813, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 65169.81, "high": 65223.74, "low": 64956.61, "close": 65152.45, "volume": 0.26224, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 65152.98, "high": 65250.21, "low": 65079.67, "close": 65196.56, "volume": 0.36658, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 65230.91, "high": 65367.32, "low": 65166.99, "close": 65290.77, "volume": 0.9797, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 65345.35, "high": 65578.05, "low": 65265.72, "close": 65578.05, "volume": 0.26603, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 65486.8, "high": 65619.49, "low": 65425.62, "close": 65482.12, "volume": 0.26128, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 65439.83, "high": 65943.48, "low": 65439.83, "close": 65869.49, "volume": 0.2365, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 65903.57, "high": 65927.1, "low": 65678.16, "close": 65742.55, "volume": 0.17044, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 65742.41, "high": 65769.99, "low": 65652.55, "close": 65676.7, "volume": 0.01968, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 65677.34, "high": 66253.81, "low": 65670.72, "close": 66189.37, "volume": 0.86458, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 66246.22, "high": 66466.98, "low": 66099.86, "close": 66193.8, "volume": 2.62705, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 66155.15, "high": 66255.13, "low": 65877.03, "close": 65970.31, "volume": 0.59668, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 65960.07, "high": 66014.3, "low": 65171.17, "close": 65189.43, "volume": 0.91749, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 65180.62, "high": 65180.62, "low": 64378.72, "close": 64983.14, "volume": 4.53659, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 64983.72, "high": 65104.53, "low": 64822.58, "close": 64943.59, "volume": 1.71992, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 64865.39, "high": 64945.37, "low": 64576.79, "close": 64864.85, "volume": 0.39764, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 64880.7, "high": 64999.94, "low": 64715.75, "close": 64961.0, "volume": 0.59213, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 64999.95, "high": 65199.72, "low": 64961.0, "close": 65113.26, "volume": 0.25204, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 65147.97, "high": 65147.97, "low": 64834.5, "close": 65003.53, "volume": 0.44528, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 65094.49, "high": 65173.52, "low": 64995.39, "close": 65060.58, "volume": 0.03775, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 65124.08, "high": 65198.19, "low": 65046.26, "close": 65046.27, "volume": 1.71589, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 65046.26, "high": 65118.64, "low": 65030.73, "close": 65033.14, "volume": 0.05404, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 65015.31, "high": 65052.22, "low": 64902.5, "close": 64902.5, "volume": 0.39262, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 64902.17, "high": 64945.32, "low": 64649.92, "close": 64777.18, "volume": 0.2633, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 64838.15, "high": 64996.18, "low": 64664.73, "close": 64907.01, "volume": 0.06218, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 64980.84, "high": 65034.99, "low": 64715.68, "close": 64816.35, "volume": 0.15549, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 64808.59, "high": 64841.24, "low": 64400.0, "close": 64522.0, "volume": 0.4965, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 64538.84, "high": 64690.5, "low": 64267.0, "close": 64690.5, "volume": 2.16595, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 64690.47, "high": 64692.69, "low": 64500.36, "close": 64630.94, "volume": 0.13001, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 64678.66, "high": 64699.19, "low": 64538.54, "close": 64635.66, "volume": 0.01255, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 64652.38, "high": 64715.67, "low": 64224.43, "close": 64259.69, "volume": 0.38497, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 64275.82, "high": 64380.25, "low": 63587.1, "close": 63622.7, "volume": 2.78604, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 63667.73, "high": 64284.94, "low": 63573.19, "close": 64121.45, "volume": 0.43576, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 64121.17, "high": 64163.5, "low": 63854.0, "close": 63938.87, "volume": 0.09378, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 63875.44, "high": 64062.58, "low": 63705.11, "close": 63801.37, "volume": 0.61976, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 63752.04, "high": 63912.69, "low": 63556.03, "close": 63815.28, "volume": 0.80454, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 63803.41, "high": 63881.25, "low": 63450.0, "close": 63675.86, "volume": 3.57179, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 63675.84, "high": 64323.3, "low": 63474.27, "close": 64174.82, "volume": 0.46914, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 64210.38, "high": 64359.11, "low": 63458.77, "close": 63689.7, "volume": 0.36029, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 63738.79, "high": 63866.0, "low": 63585.84, "close": 63611.83, "volume": 0.3185, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 63669.9, "high": 63866.01, "low": 63500.0, "close": 63671.37, "volume": 0.47627, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 63700.0, "high": 64159.94, "low": 63700.0, "close": 64108.19, "volume": 0.85192, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 64176.84, "high": 64264.6, "low": 63951.06, "close": 64213.66, "volume": 0.41418, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 64212.22, "high": 64429.01, "low": 64121.23, "close": 64171.81, "volume": 0.35795, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 64166.22, "high": 64213.84, "low": 63814.91, "close": 64101.51, "volume": 0.71446, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 64043.39, "high": 64194.79, "low": 64043.39, "close": 64190.35, "volume": 0.40769, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 64152.78, "high": 64229.93, "low": 64063.92, "close": 64111.49, "volume": 0.10786, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 64167.44, "high": 64210.9, "low": 63944.8, "close": 64037.86, "volume": 0.29141, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 64037.86, "high": 64233.66, "low": 64000.43, "close": 64193.37, "volume": 0.05982, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 64140.13, "high": 64329.0, "low": 64140.13, "close": 64263.72, "volume": 0.29861, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 64264.63, "high": 64331.11, "low": 64264.63, "close": 64276.25, "volume": 0.06989, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 64320.0, "high": 64372.49, "low": 64264.63, "close": 64372.49, "volume": 0.05028, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 64305.26, "high": 64428.35, "low": 64264.67, "close": 64365.94, "volume": 1.26495, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 64366.36, "high": 64499.95, "low": 64358.96, "close": 64379.32, "volume": 0.15245, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 64380.38, "high": 64504.06, "low": 64300.08, "close": 64456.54, "volume": 0.07972, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 64457.07, "high": 64511.67, "low": 64289.75, "close": 64301.06, "volume": 0.02083, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 64314.06, "high": 64332.17, "low": 64237.88, "close": 64278.42, "volume": 0.07157, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 64339.08, "high": 64345.2, "low": 64256.6, "close": 64267.41, "volume": 0.01137, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 64321.21, "high": 64329.39, "low": 64242.17, "close": 64272.0, "volume": 0.0121, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 64280.7, "high": 64343.08, "low": 64250.04, "close": 64252.07, "volume": 0.10248, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 64298.12, "high": 64316.08, "low": 64248.58, "close": 64287.89, "volume": 0.30818, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 64299.14, "high": 64373.1, "low": 64234.23, "close": 64312.99, "volume": 0.05865, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 64312.98, "high": 64338.68, "low": 64251.6, "close": 64338.68, "volume": 0.55142, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 64281.16, "high": 64355.68, "low": 64265.82, "close": 64333.26, "volume": 0.15308, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 64320.2, "high": 64371.38, "low": 64271.07, "close": 64271.07, "volume": 0.05863, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 64294.1, "high": 64358.33, "low": 64271.07, "close": 64271.49, "volume": 0.5193, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 64271.49, "high": 64324.14, "low": 64220.04, "close": 64259.59, "volume": 0.07122, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 64271.49, "high": 64325.31, "low": 64235.01, "close": 64300.97, "volume": 0.79788, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 64270.58, "high": 64350.98, "low": 64248.68, "close": 64349.97, "volume": 0.05419, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 64350.62, "high": 64350.99, "low": 64278.0, "close": 64287.33, "volume": 0.06415, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 64332.13, "high": 64348.99, "low": 64278.0, "close": 64298.52, "volume": 0.0259, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 64294.93, "high": 64494.04, "low": 64278.06, "close": 64443.41, "volume": 0.05995, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 64444.29, "high": 64499.99, "low": 64320.99, "close": 64492.39, "volume": 0.01104, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 64490.3, "high": 64500.0, "low": 64362.22, "close": 64500.0, "volume": 0.52206, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 64500.0, "high": 64500.0, "low": 64419.04, "close": 64467.57, "volume": 0.24046, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 64448.49, "high": 64448.49, "low": 64364.08, "close": 64370.33, "volume": 0.06221, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 64416.07, "high": 64451.97, "low": 64321.83, "close": 64409.31, "volume": 0.1953, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 64411.0, "high": 64411.0, "low": 64373.37, "close": 64401.43, "volume": 0.20406, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 64400.51, "high": 64405.1, "low": 64362.81, "close": 64405.1, "volume": 0.16196, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 64405.1, "high": 64439.98, "low": 64368.08, "close": 64416.93, "volume": 0.0432, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 64416.0, "high": 64439.99, "low": 64376.15, "close": 64432.51, "volume": 0.03466, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 64434.19, "high": 64434.19, "low": 64334.54, "close": 64334.54, "volume": 0.00629, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 64278.0, "high": 64348.05, "low": 64274.94, "close": 64347.09, "volume": 0.02925, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 64351.87, "high": 64383.53, "low": 64295.47, "close": 64383.53, "volume": 0.04186, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 64350.34, "high": 64407.81, "low": 64280.0, "close": 64307.16, "volume": 0.03316, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 64319.2, "high": 64321.07, "low": 64136.63, "close": 64155.96, "volume": 0.37409, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 64203.86, "high": 64205.66, "low": 64087.97, "close": 64110.95, "volume": 0.09786, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 64128.89, "high": 64188.52, "low": 63930.2, "close": 63956.3, "volume": 0.40784, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 63955.17, "high": 64182.9, "low": 63929.74, "close": 64084.4, "volume": 0.05923, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 64147.24, "high": 64153.89, "low": 64054.09, "close": 64076.21, "volume": 0.36485, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 64126.74, "high": 64192.52, "low": 64094.03, "close": 64096.63, "volume": 0.5282, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 64156.75, "high": 64166.6, "low": 63656.44, "close": 63785.41, "volume": 1.50943, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 63785.41, "high": 63859.59, "low": 63557.93, "close": 63810.96, "volume": 0.31551, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 63848.46, "high": 63848.46, "low": 63650.15, "close": 63671.03, "volume": 1.38757, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 63671.57, "high": 63725.96, "low": 63212.76, "close": 63216.34, "volume": 1.44662, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 63216.36, "high": 63367.35, "low": 62949.08, "close": 63159.0, "volume": 3.42659, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 63109.02, "high": 63320.0, "low": 62926.69, "close": 63320.0, "volume": 2.5172, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 63320.0, "high": 63335.42, "low": 62722.16, "close": 62859.91, "volume": 1.29969, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 62885.76, "high": 63053.47, "low": 62741.08, "close": 62896.83, "volume": 1.01374, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 62851.69, "high": 62959.53, "low": 62672.61, "close": 62866.67, "volume": 0.39739, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 62866.67, "high": 62888.74, "low": 62314.61, "close": 62345.07, "volume": 3.10965, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 62360.82, "high": 62413.92, "low": 62207.08, "close": 62355.14, "volume": 0.26769, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 62413.77, "high": 62570.67, "low": 62210.53, "close": 62427.08, "volume": 0.15651, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 62485.82, "high": 62953.73, "low": 62360.57, "close": 62676.21, "volume": 0.33516, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 62767.6, "high": 62785.78, "low": 60930.98, "close": 61494.14, "volume": 7.69233, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 61479.86, "high": 61602.78, "low": 61161.0, "close": 61198.56, "volume": 3.83755, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 61198.46, "high": 61375.03, "low": 60911.15, "close": 61281.29, "volume": 0.69803, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 61230.52, "high": 61520.39, "low": 61134.77, "close": 61176.0, "volume": 0.46494, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 61239.59, "high": 61602.78, "low": 60972.16, "close": 61530.81, "volume": 1.82153, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 61532.05, "high": 61714.85, "low": 61134.05, "close": 61318.2, "volume": 2.18755, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 61249.42, "high": 61389.72, "low": 60717.44, "close": 60771.99, "volume": 1.33745, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 60830.4, "high": 61035.35, "low": 60065.1, "close": 60121.91, "volume": 4.18252, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 60267.83, "high": 60509.32, "low": 60034.72, "close": 60213.6, "volume": 4.24049, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 60270.88, "high": 60507.1, "low": 60000.0, "close": 60500.79, "volume": 1.15665, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 60483.59, "high": 60483.6, "low": 59500.0, "close": 59599.98, "volume": 4.74349, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 59512.38, "high": 59943.01, "low": 58888.0, "close": 59525.07, "volume": 6.50125, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 59525.07, "high": 60184.3, "low": 59442.6, "close": 60184.3, "volume": 2.0492, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 60146.22, "high": 60302.67, "low": 60035.31, "close": 60170.1, "volume": 1.22845, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 60170.1, "high": 60532.09, "low": 60170.09, "close": 60374.12, "volume": 1.93703, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 60451.79, "high": 60704.0, "low": 60304.74, "close": 60481.82, "volume": 1.20964, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 60503.03, "high": 60624.0, "low": 60377.08, "close": 60624.0, "volume": 0.69823, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 60592.1, "high": 60999.98, "low": 60499.85, "close": 60788.14, "volume": 2.82883, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 60788.14, "high": 61606.77, "low": 60745.29, "close": 61400.0, "volume": 1.06539, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 61400.21, "high": 61520.62, "low": 61316.0, "close": 61475.56, "volume": 0.42642, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 61502.18, "high": 61531.99, "low": 61088.32, "close": 61107.61, "volume": 0.33403, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 61182.08, "high": 61373.4, "low": 61061.12, "close": 61314.98, "volume": 0.81388, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 61241.91, "high": 61332.85, "low": 60748.44, "close": 60749.98, "volume": 0.72489, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 60750.0, "high": 60951.89, "low": 60750.0, "close": 60899.97, "volume": 0.17312, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 60899.94, "high": 61563.11, "low": 60886.7, "close": 61563.11, "volume": 0.98556, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 61458.41, "high": 61500.99, "low": 61277.89, "close": 61378.92, "volume": 0.34688, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 61409.89, "high": 61566.25, "low": 61235.61, "close": 61249.51, "volume": 0.84542, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 61232.35, "high": 61356.18, "low": 61052.71, "close": 61118.73, "volume": 0.37657, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 61087.51, "high": 61339.77, "low": 61087.51, "close": 61208.55, "volume": 0.55557, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 61208.54, "high": 62109.95, "low": 61199.12, "close": 61840.27, "volume": 2.41669, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 61840.17, "high": 61955.38, "low": 61375.04, "close": 61898.96, "volume": 2.59283, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 61854.43, "high": 61951.92, "low": 61401.8, "close": 61402.67, "volume": 0.61936, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 61450.36, "high": 61763.01, "low": 61347.72, "close": 61413.54, "volume": 0.61248, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 61403.3, "high": 62207.08, "low": 61167.92, "close": 62205.11, "volume": 1.4134, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 62161.11, "high": 62412.57, "low": 61850.09, "close": 62135.64, "volume": 1.80879, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 62028.15, "high": 62081.12, "low": 61770.22, "close": 61899.4, "volume": 2.86894, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 61933.96, "high": 61992.27, "low": 61830.28, "close": 61888.63, "volume": 0.19534, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 61949.84, "high": 62166.88, "low": 61871.85, "close": 61942.63, "volume": 0.31904, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 61885.3, "high": 61981.21, "low": 61693.41, "close": 61814.43, "volume": 1.40439, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 61824.25, "high": 61862.98, "low": 61675.83, "close": 61779.81, "volume": 0.19002, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 61768.88, "high": 62173.95, "low": 61768.88, "close": 62164.95, "volume": 0.83431, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 62083.03, "high": 62466.34, "low": 62046.91, "close": 62077.98, "volume": 0.8213, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 62077.92, "high": 62098.96, "low": 62001.0, "close": 62001.01, "volume": 1.12636, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 62035.35, "high": 62078.02, "low": 61743.65, "close": 61743.65, "volume": 0.30122, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 61776.58, "high": 61810.02, "low": 61625.74, "close": 61644.49, "volume": 0.24112, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 61630.01, "high": 61700.82, "low": 61533.23, "close": 61621.67, "volume": 2.6061, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 61621.03, "high": 61761.78, "low": 61542.14, "close": 61725.79, "volume": 0.20644, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 61742.21, "high": 61742.22, "low": 61413.54, "close": 61545.71, "volume": 0.17021, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 61456.94, "high": 61540.9, "low": 61341.59, "close": 61370.23, "volume": 0.23916, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 61389.51, "high": 61389.51, "low": 61167.46, "close": 61252.63, "volume": 0.44372, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 61311.28, "high": 61568.97, "low": 61311.28, "close": 61453.95, "volume": 0.20307, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 61468.3, "high": 61572.98, "low": 61399.93, "close": 61459.94, "volume": 0.16056, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 61416.51, "high": 61813.95, "low": 61399.94, "close": 61778.56, "volume": 0.9745, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 61750.29, "high": 61951.86, "low": 61586.96, "close": 61750.57, "volume": 1.74345, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 61725.23, "high": 61725.23, "low": 61228.29, "close": 61498.29, "volume": 0.40722, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 61400.66, "high": 61536.37, "low": 61164.3, "close": 61223.37, "volume": 0.32492, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 61234.54, "high": 61321.02, "low": 60841.92, "close": 61180.12, "volume": 2.99881, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 61263.04, "high": 61263.04, "low": 60930.98, "close": 60984.19, "volume": 0.81986, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 60930.98, "high": 61109.4, "low": 60744.2, "close": 61029.92, "volume": 0.87239, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 61017.44, "high": 61157.92, "low": 60743.33, "close": 60961.18, "volume": 0.4619, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 60963.83, "high": 61086.65, "low": 60963.83, "close": 61086.37, "volume": 0.18187, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 61020.01, "high": 61053.15, "low": 60832.83, "close": 60957.63, "volume": 1.44134, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 60893.9, "high": 60969.76, "low": 60785.9, "close": 60870.07, "volume": 0.32083, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 60877.93, "high": 61027.93, "low": 60746.54, "close": 61020.93, "volume": 0.55662, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 60972.01, "high": 61134.77, "low": 60882.9, "close": 61062.5, "volume": 0.24428, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 61054.88, "high": 61115.71, "low": 60890.16, "close": 61000.01, "volume": 1.32432, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 61046.28, "high": 61259.38, "low": 61000.0, "close": 61072.7, "volume": 0.79904, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 61069.1, "high": 61207.41, "low": 61008.74, "close": 61150.33, "volume": 0.05227, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 61150.31, "high": 61161.19, "low": 60874.57, "close": 60933.45, "volume": 1.67767, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 60896.5, "high": 60907.66, "low": 60639.65, "close": 60753.96, "volume": 0.70463, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 60789.68, "high": 60930.96, "low": 60720.87, "close": 60930.96, "volume": 0.26216, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 60862.9, "high": 60876.4, "low": 60763.35, "close": 60853.4, "volume": 0.0155, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 60821.08, "high": 61313.8, "low": 60821.08, "close": 61312.07, "volume": 0.72102, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 61313.8, "high": 61448.96, "low": 61180.71, "close": 61187.65, "volume": 0.22327, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 61134.77, "high": 61281.36, "low": 61134.77, "close": 61281.26, "volume": 2.01531, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 61252.14, "high": 61650.83, "low": 61162.86, "close": 61313.42, "volume": 1.32811, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 61363.61, "high": 61959.43, "low": 61363.61, "close": 61947.05, "volume": 1.4246, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 61947.24, "high": 62409.2, "low": 61715.44, "close": 61778.4, "volume": 3.27895, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 61769.4, "high": 61863.15, "low": 61550.92, "close": 61550.92, "volume": 0.64932, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 61613.6, "high": 61809.55, "low": 61613.54, "close": 61787.22, "volume": 0.53647, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 61766.5, "high": 61998.99, "low": 61716.1, "close": 61909.68, "volume": 1.58451, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 61901.26, "high": 61953.29, "low": 61812.7, "close": 61897.95, "volume": 0.49013, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 61892.26, "high": 61998.88, "low": 61441.05, "close": 61481.28, "volume": 1.72834, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 61506.41, "high": 61604.66, "low": 61392.04, "close": 61551.4, "volume": 0.22288, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 61551.3, "high": 61607.86, "low": 61483.01, "close": 61585.27, "volume": 0.36187, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 61585.01, "high": 61673.86, "low": 61533.66, "close": 61636.07, "volume": 0.45335, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 61636.11, "high": 61686.67, "low": 61605.44, "close": 61665.0, "volume": 0.55905, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 61686.71, "high": 61722.55, "low": 61469.0, "close": 61571.93, "volume": 1.42719, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 61571.6, "high": 62173.95, "low": 61481.24, "close": 62074.65, "volume": 2.58445, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 62066.44, "high": 62095.55, "low": 61614.77, "close": 61715.52, "volume": 1.45812, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 61700.98, "high": 61914.34, "low": 61640.15, "close": 61858.69, "volume": 0.26908, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 61858.67, "high": 61858.69, "low": 61527.5, "close": 61724.77, "volume": 0.22645, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 61700.08, "high": 61715.61, "low": 61493.64, "close": 61640.11, "volume": 0.15543, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 61586.23, "high": 61624.3, "low": 61514.25, "close": 61596.53, "volume": 0.15051, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 61576.64, "high": 61632.43, "low": 61253.66, "close": 61367.78, "volume": 3.96559, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 61329.21, "high": 61461.81, "low": 61242.24, "close": 61346.9, "volume": 0.08313, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 61435.33, "high": 61575.92, "low": 61405.82, "close": 61564.28, "volume": 0.71943, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 61523.08, "high": 61593.24, "low": 61463.89, "close": 61580.0, "volume": 0.15575, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 61564.07, "high": 61763.01, "low": 61499.54, "close": 61618.36, "volume": 0.13365, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 61679.23, "high": 61870.0, "low": 61341.59, "close": 61403.07, "volume": 0.58549, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 61412.52, "high": 61803.16, "low": 61203.31, "close": 61329.1, "volume": 0.36495, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 61344.71, "high": 61501.74, "low": 60813.84, "close": 60972.06, "volume": 2.4355, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 60894.93, "high": 61175.48, "low": 60788.37, "close": 61100.73, "volume": 1.35756, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 61091.44, "high": 61134.85, "low": 60689.53, "close": 60925.26, "volume": 0.45255, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 60927.77, "high": 61068.35, "low": 60697.21, "close": 60808.83, "volume": 0.89991, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 60842.39, "high": 60872.56, "low": 60692.3, "close": 60864.44, "volume": 0.44641, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 60811.75, "high": 60861.68, "low": 60116.16, "close": 60132.9, "volume": 3.62868, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 60151.6, "high": 60333.69, "low": 59972.2, "close": 60273.33, "volume": 5.12628, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 60273.31, "high": 60392.0, "low": 60151.33, "close": 60335.03, "volume": 0.28217, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 60406.43, "high": 60447.21, "low": 60287.77, "close": 60380.0, "volume": 0.84455, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 60338.33, "high": 60460.07, "low": 60338.33, "close": 60455.65, "volume": 0.12489, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 60455.65, "high": 60898.5, "low": 60405.17, "close": 60766.81, "volume": 2.23529, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 60750.97, "high": 60979.96, "low": 60750.97, "close": 60961.85, "volume": 0.33092, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 60891.94, "high": 60977.88, "low": 60769.56, "close": 60803.97, "volume": 0.25797, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 60803.93, "high": 60852.87, "low": 60740.74, "close": 60786.62, "volume": 1.12119, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 60784.02, "high": 60803.7, "low": 60710.12, "close": 60803.7, "volume": 0.16257, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 60767.56, "high": 60808.86, "low": 60718.25, "close": 60778.02, "volume": 0.11634, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 60794.4, "high": 60867.54, "low": 60735.39, "close": 60818.04, "volume": 0.06169, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 60878.95, "high": 61114.67, "low": 60846.26, "close": 61053.52, "volume": 0.12473, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 61046.07, "high": 61046.07, "low": 60900.81, "close": 60972.7, "volume": 0.79781, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 61001.28, "high": 61009.78, "low": 60894.27, "close": 60967.42, "volume": 0.6188, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 60985.25, "high": 61052.46, "low": 60888.61, "close": 60975.58, "volume": 0.05318, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 60975.46, "high": 61217.95, "low": 60934.29, "close": 61081.79, "volume": 0.23567, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 61134.42, "high": 61173.84, "low": 61000.46, "close": 61059.01, "volume": 0.0779, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 61021.71, "high": 61202.29, "low": 61001.52, "close": 61142.2, "volume": 1.1973, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 61092.7, "high": 61137.39, "low": 60951.89, "close": 60981.7, "volume": 0.8494, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 61010.6, "high": 61099.51, "low": 60952.67, "close": 61095.93, "volume": 0.118, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 61087.66, "high": 61115.6, "low": 60941.63, "close": 60998.8, "volume": 0.09419, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 60998.83, "high": 61020.0, "low": 60953.71, "close": 61016.44, "volume": 0.33403, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 61016.44, "high": 61071.74, "low": 60988.29, "close": 61019.77, "volume": 0.10175, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 61027.84, "high": 61097.57, "low": 60939.68, "close": 61067.39, "volume": 0.08911, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 61027.33, "high": 61067.39, "low": 60976.01, "close": 61019.23, "volume": 0.05906, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 61060.27, "high": 61060.27, "low": 60949.58, "close": 61020.33, "volume": 0.05184, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 61021.54, "high": 61045.71, "low": 60895.51, "close": 60940.96, "volume": 0.29819, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 60955.95, "high": 61041.86, "low": 60941.9, "close": 60947.08, "volume": 0.65809, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 61013.63, "high": 61079.63, "low": 60942.08, "close": 61029.71, "volume": 1.30255, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 61029.7, "high": 61079.75, "low": 60929.0, "close": 60997.37, "volume": 0.77327, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 60997.29, "high": 60997.29, "low": 60779.48, "close": 60824.61, "volume": 0.29563, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 60823.19, "high": 60943.61, "low": 60798.46, "close": 60902.47, "volume": 0.06772, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 60902.47, "high": 60926.57, "low": 60764.18, "close": 60764.18, "volume": 0.19937, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 60816.45, "high": 60822.37, "low": 60705.86, "close": 60814.7, "volume": 0.0702, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 60827.51, "high": 61000.0, "low": 60776.54, "close": 61000.0, "volume": 0.29677, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 61020.0, "high": 61757.33, "low": 61020.0, "close": 61530.99, "volume": 0.62161, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 61597.97, "high": 61618.92, "low": 61413.24, "close": 61530.82, "volume": 0.05154, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 61532.53, "high": 61710.81, "low": 61530.74, "close": 61575.67, "volume": 0.22004, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 61574.1, "high": 61636.05, "low": 61530.74, "close": 61558.34, "volume": 0.04257, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 61561.12, "high": 61648.94, "low": 61531.3, "close": 61585.01, "volume": 0.03218, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 61572.48, "high": 61646.16, "low": 61323.16, "close": 61510.8, "volume": 0.08107, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 61525.05, "high": 61715.29, "low": 61480.75, "close": 61715.29, "volume": 0.69215, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 61692.69, "high": 61828.04, "low": 61580.78, "close": 61639.11, "volume": 0.35307, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 61639.11, "high": 61773.05, "low": 61617.96, "close": 61765.07, "volume": 0.77612, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 61765.01, "high": 61765.03, "low": 61613.24, "close": 61614.33, "volume": 0.20127, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 61614.32, "high": 61836.21, "low": 61614.32, "close": 61728.83, "volume": 0.77307, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 61692.42, "high": 62054.53, "low": 61692.42, "close": 62047.1, "volume": 0.82695, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 62016.63, "high": 62080.46, "low": 61899.8, "close": 62080.46, "volume": 1.59656, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 62044.22, "high": 62372.34, "low": 61973.02, "close": 62033.46, "volume": 0.52961, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 62004.26, "high": 62004.26, "low": 61850.09, "close": 61896.73, "volume": 0.05983, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 61950.63, "high": 62917.94, "low": 61900.21, "close": 62868.11, "volume": 2.1612, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 62902.61, "high": 63026.49, "low": 62799.31, "close": 62840.74, "volume": 0.75796, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 62801.81, "high": 62917.13, "low": 62617.72, "close": 62900.41, "volume": 2.25567, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 62915.98, "high": 63684.83, "low": 62876.57, "close": 63581.83, "volume": 2.50545, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 63632.49, "high": 63808.1, "low": 63324.53, "close": 63443.51, "volume": 1.55093, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 63395.94, "high": 63499.03, "low": 63389.0, "close": 63469.68, "volume": 0.18449, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 63404.1, "high": 63461.95, "low": 63256.37, "close": 63268.5, "volume": 0.17761, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 63242.03, "high": 63452.84, "low": 63242.02, "close": 63452.84, "volume": 0.38803, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 63452.23, "high": 63458.26, "low": 63324.4, "close": 63414.88, "volume": 0.32874, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 63358.66, "high": 63456.31, "low": 63241.19, "close": 63245.29, "volume": 0.01948, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 63299.17, "high": 63324.52, "low": 62844.61, "close": 62950.25, "volume": 0.25848, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 62948.56, "high": 62999.99, "low": 62824.29, "close": 62927.81, "volume": 0.08473, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 62979.43, "high": 62979.43, "low": 62805.66, "close": 62890.28, "volume": 0.33653, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 62867.95, "high": 62867.95, "low": 62625.79, "close": 62670.89, "volume": 0.67848, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 62626.25, "high": 62886.55, "low": 62626.25, "close": 62860.17, "volume": 0.21709, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 62876.96, "high": 63016.49, "low": 62565.55, "close": 62717.52, "volume": 0.86713, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 62717.52, "high": 62909.39, "low": 62614.39, "close": 62850.0, "volume": 0.27999, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 62848.54, "high": 63149.62, "low": 62840.83, "close": 63149.62, "volume": 1.75215, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 63095.32, "high": 63316.86, "low": 63000.0, "close": 63163.53, "volume": 0.42029, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 63087.47, "high": 63676.31, "low": 63077.83, "close": 63671.96, "volume": 1.70888, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 63672.32, "high": 63834.03, "low": 63456.0, "close": 63653.25, "volume": 2.27508, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 63641.96, "high": 63661.45, "low": 63100.0, "close": 63303.88, "volume": 0.34767, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 63221.29, "high": 63399.94, "low": 63170.14, "close": 63334.9, "volume": 0.10482, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 63324.29, "high": 63324.29, "low": 63057.69, "close": 63134.74, "volume": 0.55827, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 63130.12, "high": 63170.29, "low": 62812.27, "close": 62959.57, "volume": 0.82422, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 63005.35, "high": 63038.44, "low": 62838.55, "close": 62919.99, "volume": 0.27224, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 62918.83, "high": 62999.97, "low": 62830.0, "close": 62967.27, "volume": 0.30889, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 62966.0, "high": 62973.81, "low": 62842.05, "close": 62944.27, "volume": 0.41515, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 62944.48, "high": 63104.77, "low": 62921.91, "close": 62994.85, "volume": 0.23023, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 62994.86, "high": 63295.53, "low": 62994.85, "close": 63175.94, "volume": 0.25634, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 63126.04, "high": 63262.26, "low": 63080.54, "close": 63080.54, "volume": 0.05973, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 63074.12, "high": 63115.78, "low": 63000.59, "close": 63041.75, "volume": 0.21627, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 63046.35, "high": 63065.96, "low": 62855.04, "close": 62888.2, "volume": 0.91624, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 62884.14, "high": 62884.14, "low": 62617.72, "close": 62664.41, "volume": 0.26122, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 62697.88, "high": 62724.93, "low": 62435.0, "close": 62654.82, "volume": 0.31643, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 62700.51, "high": 62795.22, "low": 62641.05, "close": 62693.36, "volume": 0.12201, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 62680.63, "high": 62805.21, "low": 62560.09, "close": 62742.23, "volume": 0.05739, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 62715.98, "high": 62863.3, "low": 62641.33, "close": 62819.89, "volume": 0.17199, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 62819.88, "high": 63050.2, "low": 62742.75, "close": 62901.25, "volume": 0.9558, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 62866.87, "high": 63124.67, "low": 62565.55, "close": 62682.24, "volume": 1.54414, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 62593.82, "high": 62731.17, "low": 61842.24, "close": 62058.61, "volume": 2.57914, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 62008.89, "high": 62126.5, "low": 61865.02, "close": 61961.2, "volume": 0.65333, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 61960.46, "high": 62030.23, "low": 61850.01, "close": 61964.61, "volume": 0.32219, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 61964.2, "high": 62177.9, "low": 61865.71, "close": 62177.31, "volume": 0.72743, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 62177.67, "high": 62375.07, "low": 62111.85, "close": 62302.0, "volume": 2.67778, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 62301.99, "high": 62358.86, "low": 61926.88, "close": 61962.26, "volume": 0.3497, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 61995.15, "high": 62197.9, "low": 61909.23, "close": 62091.84, "volume": 0.48698, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 62051.12, "high": 62094.56, "low": 61909.01, "close": 61909.01, "volume": 0.65173, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 61984.95, "high": 62091.0, "low": 61909.25, "close": 62091.0, "volume": 0.30408, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 62043.34, "high": 62180.75, "low": 62043.34, "close": 62129.19, "volume": 0.23829, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 62129.2, "high": 62290.71, "low": 62106.12, "close": 62144.12, "volume": 0.45193, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 62127.65, "high": 62231.32, "low": 61366.25, "close": 61581.46, "volume": 2.52981, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 61581.52, "high": 61608.93, "low": 61281.86, "close": 61372.2, "volume": 0.43034, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 61345.3, "high": 61403.52, "low": 60828.59, "close": 61030.09, "volume": 2.21562, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 61030.09, "high": 61033.98, "low": 60828.59, "close": 60916.98, "volume": 0.31788, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 60900.47, "high": 61120.07, "low": 60896.55, "close": 61120.07, "volume": 0.21974, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 61131.73, "high": 61198.42, "low": 61003.75, "close": 61039.49, "volume": 0.24634, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 61009.49, "high": 61039.55, "low": 60850.01, "close": 60928.88, "volume": 0.15657, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 60872.51, "high": 61058.59, "low": 60431.65, "close": 60482.0, "volume": 2.58546, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 60532.76, "high": 60675.43, "low": 60369.7, "close": 60648.23, "volume": 0.31254, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 60590.53, "high": 60647.82, "low": 59900.0, "close": 60364.34, "volume": 0.89363, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 60350.28, "high": 60490.81, "low": 60165.32, "close": 60359.17, "volume": 1.41811, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 60393.84, "high": 60393.84, "low": 59925.51, "close": 60054.05, "volume": 0.4662, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 60051.09, "high": 60608.0, "low": 59786.0, "close": 60608.0, "volume": 2.68877, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 60604.33, "high": 60709.2, "low": 60274.8, "close": 60282.21, "volume": 3.02676, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 60274.41, "high": 60475.86, "low": 60010.86, "close": 60237.09, "volume": 0.8895, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 60217.24, "high": 60631.77, "low": 60156.09, "close": 60507.32, "volume": 0.3402, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 60507.11, "high": 60530.46, "low": 60239.98, "close": 60333.65, "volume": 1.38442, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 60380.82, "high": 60454.17, "low": 60255.56, "close": 60289.99, "volume": 0.42797, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 60289.12, "high": 60289.12, "low": 59694.26, "close": 59694.26, "volume": 1.92345, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 59738.93, "high": 59869.9, "low": 59569.84, "close": 59615.76, "volume": 1.78535, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 59607.25, "high": 60312.3, "low": 59436.56, "close": 60306.27, "volume": 1.3375, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 60208.64, "high": 60352.29, "low": 60156.01, "close": 60352.29, "volume": 0.39007, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 60296.22, "high": 60359.52, "low": 60250.0, "close": 60250.0, "volume": 0.21609, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 60193.75, "high": 60440.0, "low": 60193.75, "close": 60399.25, "volume": 3.48369, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 60399.39, "high": 60459.21, "low": 58500.0, "close": 58634.64, "volume": 9.2897, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 58509.54, "high": 59076.45, "low": 58007.0, "close": 59029.47, "volume": 3.71223, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 58997.45, "high": 59143.9, "low": 58894.41, "close": 59089.71, "volume": 2.31715, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 59105.99, "high": 59105.99, "low": 58750.73, "close": 59023.49, "volume": 0.62484, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 58989.89, "high": 59014.69, "low": 58859.01, "close": 58875.94, "volume": 0.53218, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 58867.71, "high": 59050.32, "low": 58578.99, "close": 58799.53, "volume": 0.25224, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 58811.57, "high": 58846.23, "low": 58147.19, "close": 58217.8, "volume": 2.28082, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 58242.02, "high": 58448.3, "low": 57401.65, "close": 57688.73, "volume": 4.45606, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 57715.68, "high": 57851.72, "low": 57021.8, "close": 57747.49, "volume": 2.13399, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 57727.57, "high": 57925.29, "low": 57461.18, "close": 57897.32, "volume": 1.56585, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 57906.48, "high": 58099.09, "low": 57712.07, "close": 57773.5, "volume": 0.35328, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 57696.46, "high": 57732.11, "low": 57181.18, "close": 57271.21, "volume": 1.5777, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 57211.47, "high": 57471.52, "low": 56822.23, "close": 57382.82, "volume": 6.23622, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 57435.28, "high": 57509.6, "low": 56853.53, "close": 57486.52, "volume": 1.58249, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 57485.3, "high": 58312.97, "low": 57359.24, "close": 58140.98, "volume": 1.3507, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 58155.06, "high": 58373.81, "low": 57763.83, "close": 58320.24, "volume": 2.35868, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 58320.24, "high": 58346.24, "low": 58123.7, "close": 58242.3, "volume": 0.68463, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 58285.6, "high": 58371.47, "low": 57968.89, "close": 58142.49, "volume": 1.39606, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 58164.95, "high": 58680.42, "low": 58164.95, "close": 58437.24, "volume": 1.62649, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 58336.82, "high": 58428.64, "low": 58190.1, "close": 58428.26, "volume": 0.79082, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 58400.0, "high": 58633.99, "low": 58400.0, "close": 58520.74, "volume": 0.27494, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 58544.94, "high": 58761.61, "low": 58045.3, "close": 58100.0, "volume": 1.30151, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 58099.72, "high": 58116.93, "low": 56900.03, "close": 56926.92, "volume": 5.01605, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 57087.12, "high": 57518.68, "low": 56687.32, "close": 57322.43, "volume": 2.56024, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 57404.58, "high": 57463.55, "low": 56838.35, "close": 57206.34, "volume": 1.50538, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 57183.8, "high": 57233.53, "low": 55628.0, "close": 55628.03, "volume": 5.96062, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 55630.0, "high": 55956.39, "low": 55007.01, "close": 55301.97, "volume": 4.13001, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 55301.51, "high": 55377.37, "low": 53917.17, "close": 53949.99, "volume": 7.35596, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 53950.0, "high": 54781.14, "low": 53917.17, "close": 54781.14, "volume": 1.59918, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 54783.99, "high": 54796.13, "low": 53929.65, "close": 54265.77, "volume": 1.06644, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 54269.17, "high": 54422.87, "low": 54001.05, "close": 54366.91, "volume": 1.50074, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 54410.2, "high": 54422.87, "low": 54052.53, "close": 54052.53, "volume": 0.44232, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 54086.46, "high": 54697.51, "low": 53929.64, "close": 54545.91, "volume": 1.03266, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 54540.35, "high": 55316.14, "low": 54450.09, "close": 54951.95, "volume": 0.94002, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 55063.1, "high": 55646.08, "low": 55063.1, "close": 55447.15, "volume": 2.56935, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 55516.99, "high": 55887.27, "low": 55151.29, "close": 55156.78, "volume": 2.54543, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 55151.29, "high": 55868.28, "low": 54875.62, "close": 55868.25, "volume": 2.87852, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 55803.86, "high": 55878.0, "low": 55432.58, "close": 55782.05, "volume": 3.37059, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 55737.07, "high": 56773.11, "low": 55737.07, "close": 56556.35, "volume": 4.89336, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 56653.73, "high": 56896.48, "low": 56215.6, "close": 56537.7, "volume": 2.16589, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 56456.38, "high": 56999.4, "low": 56411.0, "close": 56551.2, "volume": 1.84667, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 56571.99, "high": 56708.81, "low": 55974.28, "close": 56613.78, "volume": 1.34413, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 56543.74, "high": 56784.68, "low": 56407.2, "close": 56464.63, "volume": 1.32349, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 56518.0, "high": 56548.38, "low": 56327.11, "close": 56413.15, "volume": 0.29936, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 56396.38, "high": 56765.62, "low": 56396.29, "close": 56597.02, "volume": 0.53139, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 56597.0, "high": 56776.4, "low": 56419.42, "close": 56579.1, "volume": 0.92376, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 56626.56, "high": 56851.79, "low": 56626.56, "close": 56721.54, "volume": 0.23654, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 56685.06, "high": 56993.66, "low": 56475.46, "close": 56655.19, "volume": 0.35342, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 56655.08, "high": 56655.08, "low": 56246.51, "close": 56282.99, "volume": 0.47944, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 56277.78, "high": 56488.24, "low": 56202.56, "close": 56448.33, "volume": 0.43279, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 56448.18, "high": 56514.73, "low": 56282.72, "close": 56437.26, "volume": 0.3086, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 56438.14, "high": 56440.68, "low": 56062.3, "close": 56064.81, "volume": 0.24067, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 56124.11, "high": 56464.63, "low": 56052.4, "close": 56398.81, "volume": 0.13534, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 56404.35, "high": 56584.96, "low": 56352.67, "close": 56473.8, "volume": 0.26512, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 56477.67, "high": 56704.82, "low": 56468.19, "close": 56574.28, "volume": 0.35413, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 56579.84, "high": 56655.61, "low": 56513.08, "close": 56562.9, "volume": 0.19778, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 56532.23, "high": 56769.0, "low": 56463.84, "close": 56769.0, "volume": 0.1814, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 56699.04, "high": 56893.34, "low": 56655.3, "close": 56836.56, "volume": 0.32632, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 56734.56, "high": 56798.33, "low": 56665.84, "close": 56764.21, "volume": 0.82063, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 56722.87, "high": 56800.12, "low": 56540.01, "close": 56723.14, "volume": 0.4136, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 56754.68, "high": 57265.7, "low": 56658.31, "close": 56985.57, "volume": 2.40133, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 57019.68, "high": 57133.27, "low": 56760.57, "close": 57090.26, "volume": 0.18338, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 57013.69, "high": 57407.0, "low": 56975.07, "close": 57326.96, "volume": 0.72586, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 57340.02, "high": 58085.06, "low": 57186.22, "close": 57832.37, "volume": 2.35021, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 57881.99, "high": 57995.95, "low": 57748.6, "close": 57955.81, "volume": 1.3523, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 57956.0, "high": 58021.48, "low": 57753.42, "close": 57839.26, "volume": 1.07314, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 57790.86, "high": 57935.72, "low": 57727.82, "close": 57925.29, "volume": 0.26789, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 57895.39, "high": 58206.73, "low": 57891.37, "close": 58029.91, "volume": 0.35166, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 57979.86, "high": 58229.03, "low": 57778.06, "close": 57857.97, "volume": 1.35312, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 57859.39, "high": 58123.92, "low": 57859.39, "close": 58123.8, "volume": 1.09091, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 58153.74, "high": 58448.26, "low": 58092.76, "close": 58309.13, "volume": 4.55428, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 58309.13, "high": 58321.66, "low": 57945.85, "close": 57945.86, "volume": 1.18164, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 57945.83, "high": 58305.88, "low": 57866.3, "close": 58172.44, "volume": 0.50825, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 58107.01, "high": 58400.45, "low": 58107.01, "close": 58350.02, "volume": 0.43153, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 58350.02, "high": 58374.67, "low": 57905.29, "close": 58019.63, "volume": 1.18629, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 58007.61, "high": 58022.46, "low": 57627.5, "close": 57657.58, "volume": 0.8221, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 57656.17, "high": 57807.56, "low": 57367.8, "close": 57694.79, "volume": 2.48692, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 57663.22, "high": 57798.15, "low": 57631.3, "close": 57674.34, "volume": 0.04785, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 57670.93, "high": 57701.03, "low": 57111.91, "close": 57385.43, "volume": 0.40402, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 57353.64, "high": 57651.11, "low": 57353.64, "close": 57597.21, "volume": 0.39512, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 57639.0, "high": 57736.33, "low": 57545.1, "close": 57736.33, "volume": 2.23915, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 57736.33, "high": 57888.0, "low": 57528.58, "close": 57528.58, "volume": 0.04747, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 57522.41, "high": 57552.69, "low": 57351.83, "close": 57412.09, "volume": 0.12977, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 57466.24, "high": 57625.75, "low": 57230.29, "close": 57313.94, "volume": 0.60638, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 57295.89, "high": 57298.57, "low": 56794.09, "close": 56847.99, "volume": 1.48049, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 56783.53, "high": 56893.34, "low": 56596.01, "close": 56726.72, "volume": 2.0399, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 56726.72, "high": 56997.6, "low": 56719.61, "close": 56874.23, "volume": 1.24647, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 56841.05, "high": 57141.85, "low": 56796.13, "close": 57141.63, "volume": 0.55354, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 57100.0, "high": 57252.11, "low": 56825.05, "close": 57215.41, "volume": 0.25967, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 57202.39, "high": 57394.27, "low": 57107.92, "close": 57188.39, "volume": 0.22254, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 57195.7, "high": 57195.7, "low": 57047.64, "close": 57159.68, "volume": 1.43474, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 57134.76, "high": 57290.0, "low": 57075.08, "close": 57258.07, "volume": 0.24342, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 57258.33, "high": 57289.77, "low": 56221.48, "close": 56545.47, "volume": 2.26867, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 56545.5, "high": 56776.87, "low": 56375.16, "close": 56427.93, "volume": 0.52824, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 56434.21, "high": 56501.67, "low": 55723.17, "close": 55855.27, "volume": 2.11403, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 55905.14, "high": 55997.6, "low": 55073.37, "close": 55073.37, "volume": 3.07873, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 55101.28, "high": 55101.28, "low": 54300.0, "close": 54956.49, "volume": 6.38423, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 54950.13, "high": 55459.88, "low": 54622.82, "close": 55410.65, "volume": 1.12266, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 55353.99, "high": 55474.07, "low": 54889.75, "close": 55185.45, "volume": 1.05752, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 55114.97, "high": 55605.56, "low": 54984.24, "close": 55520.66, "volume": 1.6659, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 55463.11, "high": 55700.0, "low": 55307.27, "close": 55485.08, "volume": 0.33057, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 55472.03, "high": 55887.27, "low": 55259.95, "close": 55647.18, "volume": 0.41794, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 55587.48, "high": 55875.6, "low": 55508.56, "close": 55875.0, "volume": 0.14212, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 55829.61, "high": 57851.72, "low": 55762.1, "close": 57819.95, "volume": 5.61972, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 57851.53, "high": 58177.64, "low": 57357.9, "close": 57579.25, "volume": 3.29781, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 57471.53, "high": 57730.65, "low": 56748.15, "close": 56831.17, "volume": 0.98487, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 56845.93, "high": 57339.18, "low": 56760.79, "close": 57156.36, "volume": 1.0577, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 57112.9, "high": 57579.25, "low": 56870.16, "close": 57124.19, "volume": 0.69302, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 57176.51, "high": 57426.08, "low": 56813.35, "close": 57174.64, "volume": 0.98184, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 57230.29, "high": 57268.08, "low": 54999.99, "close": 56243.8, "volume": 10.44876, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 56242.43, "high": 56730.59, "low": 55733.62, "close": 55788.2, "volume": 1.82221, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 55807.82, "high": 56081.8, "low": 55456.03, "close": 55788.7, "volume": 1.73663, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 55820.34, "high": 56337.02, "low": 55622.2, "close": 56301.49, "volume": 0.44834, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 56254.77, "high": 56537.87, "low": 56166.19, "close": 56298.02, "volume": 0.78995, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 56298.03, "high": 56524.3, "low": 56164.11, "close": 56502.28, "volume": 0.12831, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 56418.27, "high": 56524.72, "low": 56225.0, "close": 56225.0, "volume": 0.67526, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 56248.83, "high": 56760.57, "low": 56248.83, "close": 56661.25, "volume": 0.91209, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 56619.97, "high": 56938.88, "low": 56565.01, "close": 56695.49, "volume": 1.38, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 56662.24, "high": 56845.8, "low": 56613.53, "close": 56682.21, "volume": 1.26821, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 56668.01, "high": 56741.19, "low": 56315.84, "close": 56523.83, "volume": 0.46741, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 56525.04, "high": 57249.56, "low": 56457.73, "close": 56590.81, "volume": 1.39497, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 56543.08, "high": 57320.15, "low": 56365.49, "close": 57239.67, "volume": 0.74023, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 57288.36, "high": 57288.36, "low": 56893.34, "close": 57181.02, "volume": 0.06251, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 57121.62, "high": 57348.4, "low": 57114.33, "close": 57319.88, "volume": 0.35437, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 57269.47, "high": 57393.9, "low": 57174.92, "close": 57273.64, "volume": 0.46018, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 57261.39, "high": 57707.25, "low": 57195.33, "close": 57525.69, "volume": 2.64703, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 57459.27, "high": 57561.7, "low": 57050.8, "close": 57137.29, "volume": 0.48967, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 57148.23, "high": 57868.34, "low": 57069.07, "close": 57669.52, "volume": 0.72326, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 57613.12, "high": 57686.51, "low": 57557.19, "close": 57623.69, "volume": 0.02719, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 57575.34, "high": 57672.15, "low": 57313.9, "close": 57446.11, "volume": 0.43121, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 57387.5, "high": 57549.99, "low": 57269.58, "close": 57449.37, "volume": 0.30877, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 57401.74, "high": 57549.9, "low": 57259.71, "close": 57337.34, "volume": 0.61376, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 57371.64, "high": 57380.15, "low": 56972.5, "close": 57251.06, "volume": 1.98684, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 57268.35, "high": 58099.98, "low": 57088.66, "close": 57140.06, "volume": 2.47164, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 57140.02, "high": 57461.61, "low": 56940.63, "close": 57461.11, "volume": 1.78649, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 57456.5, "high": 57835.8, "low": 57420.92, "close": 57683.47, "volume": 0.76034, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 57720.22, "high": 57752.01, "low": 57373.83, "close": 57540.38, "volume": 0.84966, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 57540.38, "high": 58251.51, "low": 57456.46, "close": 57927.68, "volume": 3.25124, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 57927.45, "high": 57927.45, "low": 57710.92, "close": 57819.52, "volume": 0.11891, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 57874.84, "high": 58083.13, "low": 57748.18, "close": 57881.49, "volume": 0.96847, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 57944.2, "high": 57977.67, "low": 57729.78, "close": 57765.55, "volume": 0.77669, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 57770.54, "high": 58214.7, "low": 57733.12, "close": 57934.45, "volume": 2.35253, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 57925.29, "high": 58088.1, "low": 57845.45, "close": 57969.12, "volume": 0.20042, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 58009.17, "high": 58009.17, "low": 57449.58, "close": 57504.19, "volume": 0.38788, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 57489.72, "high": 57972.1, "low": 57391.44, "close": 57792.19, "volume": 0.25956, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 57783.5, "high": 57878.87, "low": 57668.33, "close": 57878.87, "volume": 0.15446, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 57893.1, "high": 58176.64, "low": 57823.97, "close": 58057.96, "volume": 0.26849, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 58114.51, "high": 59278.27, "low": 58114.51, "close": 59263.94, "volume": 3.42763, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 59285.24, "high": 59408.63, "low": 58839.41, "close": 58983.79, "volume": 0.69705, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 58983.79, "high": 59272.05, "low": 58857.88, "close": 59237.04, "volume": 0.12717, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 59218.72, "high": 59281.79, "low": 58870.3, "close": 58960.39, "volume": 0.21776, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 58993.79, "high": 58997.0, "low": 58652.06, "close": 58673.28, "volume": 0.10825, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 58704.37, "high": 58780.78, "low": 58397.57, "close": 58520.32, "volume": 0.30147, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 58507.92, "high": 58707.25, "low": 58340.91, "close": 58649.23, "volume": 0.90119, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 58686.19, "high": 58689.0, "low": 58408.61, "close": 58508.59, "volume": 0.49682, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 58508.59, "high": 58563.64, "low": 57779.4, "close": 58091.54, "volume": 2.17669, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 58153.74, "high": 58297.73, "low": 57500.0, "close": 57779.51, "volume": 1.16312, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 57768.45, "high": 57875.38, "low": 57522.41, "close": 57764.6, "volume": 1.44453, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 57621.65, "high": 58000.0, "low": 57536.93, "close": 57752.73, "volume": 0.2893, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 57733.03, "high": 57995.22, "low": 57599.35, "close": 57718.85, "volume": 0.71933, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 57694.08, "high": 57729.36, "low": 57469.66, "close": 57624.95, "volume": 0.37308, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 57601.33, "high": 57785.92, "low": 57500.0, "close": 57600.0, "volume": 1.7586, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 57596.35, "high": 57652.2, "low": 57395.43, "close": 57448.35, "volume": 0.6789, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 57445.54, "high": 57548.74, "low": 57158.9, "close": 57366.39, "volume": 2.59863, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 57349.08, "high": 57527.5, "low": 57247.95, "close": 57434.57, "volume": 0.20904, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 57411.29, "high": 57818.63, "low": 57411.29, "close": 57724.4, "volume": 0.5783, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 57696.35, "high": 57847.18, "low": 57613.12, "close": 57741.79, "volume": 0.42252, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 57703.97, "high": 57703.97, "low": 57354.61, "close": 57624.99, "volume": 0.61985, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 57597.89, "high": 58373.85, "low": 57469.33, "close": 58273.02, "volume": 0.62453, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 58257.17, "high": 58309.39, "low": 57763.69, "close": 57879.54, "volume": 0.19839, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 57834.87, "high": 57955.6, "low": 57088.66, "close": 57577.03, "volume": 4.646, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 57523.7, "high": 57759.82, "low": 57470.89, "close": 57748.61, "volume": 0.21372, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 57734.69, "high": 58066.12, "low": 57719.14, "close": 57958.47, "volume": 0.33361, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 58053.19, "high": 58059.69, "low": 57890.08, "close": 57973.5, "volume": 0.09183, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 57973.12, "high": 58273.41, "low": 57908.81, "close": 58242.25, "volume": 0.10052, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 58173.34, "high": 58288.0, "low": 58079.89, "close": 58159.88, "volume": 0.18601, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 58172.49, "high": 58352.17, "low": 58109.91, "close": 58285.68, "volume": 0.16293, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 58287.32, "high": 58467.73, "low": 58207.84, "close": 58429.77, "volume": 0.12991, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 58445.6, "high": 58861.01, "low": 58402.67, "close": 58808.49, "volume": 0.59448, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 58771.0, "high": 59528.48, "low": 58521.56, "close": 58809.9, "volume": 4.99686, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 58838.29, "high": 58928.47, "low": 58285.68, "close": 58542.11, "volume": 0.95856, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 58597.19, "high": 58670.33, "low": 57587.06, "close": 57940.52, "volume": 1.52828, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 57818.99, "high": 58118.0, "low": 57319.62, "close": 57369.58, "volume": 1.34125, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 57423.29, "high": 57698.71, "low": 57217.47, "close": 57642.59, "volume": 0.19399, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 57581.29, "high": 57925.26, "low": 57581.29, "close": 57850.0, "volume": 0.30615, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 57772.83, "high": 57945.83, "low": 57701.26, "close": 57850.88, "volume": 0.8514, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 57805.68, "high": 57861.68, "low": 57360.69, "close": 57388.03, "volume": 1.186, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 57363.87, "high": 57564.83, "low": 57250.83, "close": 57564.55, "volume": 0.62793, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 57568.77, "high": 57596.87, "low": 57306.9, "close": 57440.77, "volume": 0.51008, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 57431.35, "high": 57536.81, "low": 57193.0, "close": 57348.87, "volume": 0.21102, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 57320.75, "high": 57406.97, "low": 57175.01, "close": 57396.65, "volume": 0.37104, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 57342.63, "high": 57579.25, "low": 57158.74, "close": 57179.36, "volume": 0.30279, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 57222.77, "high": 57325.08, "low": 56564.44, "close": 56973.27, "volume": 2.75911, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 56929.35, "high": 57399.0, "low": 56929.35, "close": 57350.0, "volume": 0.99212, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 57357.88, "high": 57357.88, "low": 56884.28, "close": 56909.54, "volume": 0.17708, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 56940.41, "high": 57051.41, "low": 56754.16, "close": 57051.41, "volume": 0.26141, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 56996.44, "high": 57102.68, "low": 56943.83, "close": 57036.36, "volume": 0.10094, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 57011.47, "high": 57393.9, "low": 57011.47, "close": 57213.86, "volume": 0.36116, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 57236.48, "high": 57306.7, "low": 56867.77, "close": 57071.35, "volume": 0.37515, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 57071.84, "high": 57330.05, "low": 57026.76, "close": 57249.44, "volume": 0.12817, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 57288.47, "high": 57288.47, "low": 56863.87, "close": 56924.93, "volume": 0.16758, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 56965.36, "high": 57173.08, "low": 56801.09, "close": 57137.38, "volume": 0.06697, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 57179.36, "high": 57260.6, "low": 57059.6, "close": 57181.19, "volume": 0.06455, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 57168.88, "high": 57450.15, "low": 57102.68, "close": 57397.99, "volume": 0.39809, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 57344.0, "high": 57945.83, "low": 57344.0, "close": 57875.76, "volume": 0.89314, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 57844.24, "high": 57989.23, "low": 57730.08, "close": 57808.0, "volume": 0.47339, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 57808.0, "high": 58240.92, "low": 57775.59, "close": 58200.02, "volume": 0.579, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 58166.94, "high": 58386.13, "low": 57947.62, "close": 58062.0, "volume": 0.99738, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 58131.55, "high": 58303.56, "low": 57935.47, "close": 58177.69, "volume": 0.07193, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 58177.52, "high": 58500.0, "low": 58096.89, "close": 58329.63, "volume": 3.09959, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 58315.75, "high": 58320.11, "low": 57533.65, "close": 57620.02, "volume": 3.66433, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 57611.28, "high": 57652.5, "low": 57173.33, "close": 57599.59, "volume": 0.66725, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 57574.32, "high": 57671.8, "low": 57511.22, "close": 57620.6, "volume": 1.10018, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 57606.75, "high": 57836.4, "low": 57570.4, "close": 57749.15, "volume": 0.35889, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 57737.13, "high": 57905.07, "low": 57692.7, "close": 57844.34, "volume": 0.37658, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 57842.81, "high": 57915.4, "low": 57751.01, "close": 57824.47, "volume": 0.32879, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 57790.42, "high": 57964.5, "low": 57752.52, "close": 57811.24, "volume": 0.29202, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 57894.95, "high": 57947.79, "low": 57752.04, "close": 57926.0, "volume": 0.30192, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 57950.54, "high": 57950.54, "low": 57805.41, "close": 57830.0, "volume": 0.2066, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 57830.0, "high": 57847.76, "low": 57749.0, "close": 57749.0, "volume": 0.13661, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 57749.0, "high": 58082.45, "low": 57736.05, "close": 57988.43, "volume": 0.14764, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 58024.73, "high": 58139.26, "low": 57927.68, "close": 58046.18, "volume": 0.078, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 58038.28, "high": 58137.63, "low": 57998.59, "close": 58120.53, "volume": 0.03587, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 58139.26, "high": 58153.74, "low": 57971.24, "close": 57971.24, "volume": 0.06463, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 57970.29, "high": 58799.53, "low": 57925.31, "close": 58609.93, "volume": 0.43757, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 58658.71, "high": 58729.41, "low": 58332.35, "close": 58415.39, "volume": 0.07926, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 58383.44, "high": 58580.93, "low": 58349.42, "close": 58499.99, "volume": 2.15811, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 58499.99, "high": 58846.89, "low": 58366.43, "close": 58783.49, "volume": 2.45965, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 58783.49, "high": 58815.6, "low": 58565.33, "close": 58619.4, "volume": 0.94533, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 58569.44, "high": 58764.65, "low": 58487.51, "close": 58764.65, "volume": 0.83559, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 58776.65, "high": 58854.65, "low": 58707.63, "close": 58822.18, "volume": 7.2144, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 58829.49, "high": 58994.38, "low": 58627.53, "close": 58646.0, "volume": 1.21901, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 58658.91, "high": 58707.92, "low": 58553.8, "close": 58707.19, "volume": 0.61986, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 58757.67, "high": 58814.06, "low": 58566.7, "close": 58660.73, "volume": 0.66007, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 58659.03, "high": 58745.99, "low": 58597.46, "close": 58647.41, "volume": 0.89488, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 58627.76, "high": 58700.0, "low": 58562.51, "close": 58583.45, "volume": 1.19923, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 58577.22, "high": 58705.35, "low": 58577.22, "close": 58625.23, "volume": 0.18721, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 58661.29, "high": 59501.39, "low": 58333.95, "close": 59435.72, "volume": 3.36382, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 59433.97, "high": 59686.95, "low": 59114.44, "close": 59238.96, "volume": 4.97982, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 59163.51, "high": 59773.4, "low": 59152.0, "close": 59593.65, "volume": 6.53514, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 59593.97, "high": 59761.79, "low": 59357.31, "close": 59658.79, "volume": 3.07604, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 59682.17, "high": 59698.09, "low": 59269.11, "close": 59331.2, "volume": 0.68551, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 59349.29, "high": 59527.27, "low": 59280.52, "close": 59450.4, "volume": 0.41075, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 59369.02, "high": 59958.12, "low": 59369.02, "close": 59953.36, "volume": 0.48773, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 59881.13, "high": 60229.52, "low": 59804.04, "close": 60229.52, "volume": 2.48371, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 60229.52, "high": 60281.06, "low": 59827.82, "close": 59863.0, "volume": 0.1275, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 59826.17, "high": 60047.93, "low": 59826.17, "close": 60028.44, "volume": 0.06021, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 60037.55, "high": 60397.45, "low": 60037.55, "close": 60209.84, "volume": 1.32583, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 60231.58, "high": 60318.85, "low": 60140.43, "close": 60227.76, "volume": 0.02295, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 60212.76, "high": 60234.49, "low": 59942.96, "close": 59963.15, "volume": 0.19155, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 59962.37, "high": 60132.06, "low": 59921.89, "close": 60105.45, "volume": 0.33663, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 60071.59, "high": 60108.48, "low": 59600.0, "close": 59618.59, "volume": 1.13862, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 59600.01, "high": 59759.63, "low": 59600.0, "close": 59695.2, "volume": 0.22004, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 59653.11, "high": 60192.45, "low": 59495.66, "close": 60001.02, "volume": 0.32185, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 60074.43, "high": 60142.0, "low": 59884.93, "close": 60068.85, "volume": 0.42089, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 60048.73, "high": 60085.79, "low": 59913.29, "close": 60024.25, "volume": 0.46165, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 60031.24, "high": 60117.9, "low": 59920.87, "close": 59946.5, "volume": 0.53507, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 60029.53, "high": 60065.62, "low": 59914.49, "close": 60005.04, "volume": 0.06471, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 59962.09, "high": 60005.04, "low": 59889.76, "close": 59921.96, "volume": 0.09399, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 59890.54, "high": 60301.73, "low": 59888.85, "close": 60090.01, "volume": 0.52663, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 60120.45, "high": 61370.75, "low": 60045.66, "close": 61248.95, "volume": 4.06555, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 61370.67, "high": 61401.55, "low": 60757.3, "close": 60882.47, "volume": 7.64671, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 60824.09, "high": 61167.91, "low": 60748.44, "close": 60815.46, "volume": 0.6133, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 60827.48, "high": 61283.99, "low": 60670.87, "close": 61243.37, "volume": 0.81651, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 61188.24, "high": 61772.19, "low": 61179.61, "close": 61365.43, "volume": 1.44341, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 61355.6, "high": 62563.33, "low": 61282.08, "close": 62521.16, "volume": 12.15683, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 62480.98, "high": 62718.29, "low": 62317.69, "close": 62614.49, "volume": 2.73014, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 62614.49, "high": 62751.57, "low": 62382.49, "close": 62536.93, "volume": 0.78729, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 62537.84, "high": 62850.0, "low": 62505.1, "close": 62739.49, "volume": 2.19393, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 62710.23, "high": 62997.88, "low": 62676.01, "close": 62805.6, "volume": 1.14286, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 62805.6, "high": 63050.25, "low": 62748.29, "close": 62845.1, "volume": 0.3461, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 62805.77, "high": 63186.62, "low": 62792.78, "close": 62871.3, "volume": 0.27459, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 62833.09, "high": 62845.13, "low": 62575.41, "close": 62671.98, "volume": 0.34558, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 62674.07, "high": 62778.0, "low": 62448.49, "close": 62534.1, "volume": 0.64309, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 62549.7, "high": 62589.9, "low": 62280.85, "close": 62425.78, "volume": 0.63921, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 62425.78, "high": 62772.78, "low": 62385.4, "close": 62609.5, "volume": 0.27253, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 62597.29, "high": 62939.14, "low": 62496.2, "close": 62862.81, "volume": 1.12231, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 62856.33, "high": 63205.41, "low": 62719.85, "close": 63161.03, "volume": 1.23138, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 63168.69, "high": 63257.93, "low": 62863.43, "close": 62940.79, "volume": 1.62532, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 62970.43, "high": 63500.0, "low": 62863.42, "close": 63450.0, "volume": 1.91688, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 63373.35, "high": 63724.73, "low": 63106.72, "close": 63106.72, "volume": 9.17897, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 63106.72, "high": 63610.38, "low": 63036.68, "close": 63517.57, "volume": 1.71871, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 63455.58, "high": 63747.0, "low": 63257.93, "close": 63401.39, "volume": 0.6953, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 63420.63, "high": 63747.0, "low": 63281.41, "close": 63714.62, "volume": 0.92547, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 63704.63, "high": 63747.82, "low": 63522.25, "close": 63522.4, "volume": 0.3596, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 63587.19, "high": 64548.97, "low": 63530.94, "close": 64266.8, "volume": 5.76372, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 64266.8, "high": 64709.17, "low": 64191.3, "close": 64588.45, "volume": 4.52015, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 64682.7, "high": 64882.26, "low": 64329.08, "close": 64549.19, "volume": 2.81868, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 64549.15, "high": 64800.0, "low": 64465.4, "close": 64800.0, "volume": 0.5285, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 64800.0, "high": 64800.0, "low": 64462.1, "close": 64750.0, "volume": 0.77296, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 64674.08, "high": 64750.0, "low": 64522.12, "close": 64670.0, "volume": 0.49429, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 64670.0, "high": 64809.34, "low": 64418.41, "close": 64418.41, "volume": 1.46318, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 64470.19, "high": 64539.09, "low": 63391.45, "close": 63500.0, "volume": 2.67417, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 63500.0, "high": 63783.28, "low": 62825.96, "close": 62932.92, "volume": 9.65522, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 62933.16, "high": 63295.53, "low": 62755.2, "close": 62863.4, "volume": 1.54279, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 62891.88, "high": 63059.98, "low": 62415.87, "close": 62751.72, "volume": 1.14279, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 62751.72, "high": 63220.8, "low": 62751.71, "close": 63102.37, "volume": 0.25681, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 63146.01, "high": 63610.79, "low": 63145.0, "close": 63443.23, "volume": 2.5325, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 63472.1, "high": 63826.67, "low": 63167.08, "close": 63720.8, "volume": 0.56353, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 63723.98, "high": 64000.0, "low": 63605.83, "close": 63738.19, "volume": 3.93199, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 63687.3, "high": 64000.0, "low": 63438.2, "close": 63438.2, "volume": 0.66871, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 63551.86, "high": 63893.88, "low": 63094.6, "close": 63776.02, "volume": 1.87924, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 63820.97, "high": 64800.0, "low": 63801.9, "close": 64673.23, "volume": 8.6901, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 64796.79, "high": 65000.0, "low": 64144.91, "close": 64374.2, "volume": 2.60525, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 64366.51, "high": 64528.9, "low": 64131.87, "close": 64416.12, "volume": 0.31173, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 64416.13, "high": 64809.42, "low": 64416.12, "close": 64759.28, "volume": 2.35914, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 64767.75, "high": 65000.0, "low": 64607.53, "close": 64999.0, "volume": 1.07071, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 64998.99, "high": 65000.0, "low": 64627.8, "close": 64627.8, "volume": 0.57633, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 64641.24, "high": 64739.5, "low": 64508.42, "close": 64546.46, "volume": 0.11543, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 64522.08, "high": 64614.86, "low": 64171.26, "close": 64554.12, "volume": 1.32934, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 64613.93, "high": 65200.0, "low": 64581.54, "close": 65029.3, "volume": 3.59566, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 65029.3, "high": 65400.0, "low": 64886.0, "close": 65399.98, "volume": 4.20909, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 65399.98, "high": 66068.12, "low": 65315.29, "close": 65662.5, "volume": 3.50596, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 65662.5, "high": 65860.4, "low": 65538.84, "close": 65619.79, "volume": 1.14689, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 65619.79, "high": 65755.61, "low": 65397.33, "close": 65721.68, "volume": 1.87279, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 65678.34, "high": 65845.54, "low": 65575.89, "close": 65845.54, "volume": 0.92492, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 65773.73, "high": 65949.28, "low": 65601.2, "close": 65631.91, "volume": 0.36411, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 65655.08, "high": 65789.12, "low": 65495.87, "close": 65606.98, "volume": 0.27783, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 65572.58, "high": 65578.69, "low": 65200.0, "close": 65277.56, "volume": 0.1426, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 65200.04, "high": 65434.22, "low": 64836.2, "close": 65183.3, "volume": 1.38325, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 65203.72, "high": 65426.09, "low": 65107.52, "close": 65332.39, "volume": 0.02941, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 65269.72, "high": 65300.66, "low": 65112.19, "close": 65147.42, "volume": 0.06814, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 65112.19, "high": 65112.19, "low": 64594.49, "close": 64627.41, "volume": 1.00069, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 64772.19, "high": 64993.18, "low": 64585.62, "close": 64710.78, "volume": 0.4396, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 64722.29, "high": 65271.33, "low": 64550.81, "close": 65226.23, "volume": 0.70799, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 65118.1, "high": 65179.26, "low": 64696.73, "close": 65034.1, "volume": 1.86758, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 65016.29, "high": 65368.89, "low": 64649.92, "close": 64676.55, "volume": 3.20473, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 64739.85, "high": 64739.88, "low": 63858.89, "close": 64260.64, "volume": 9.80721, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 64260.64, "high": 64414.38, "low": 63943.64, "close": 64290.8, "volume": 0.67559, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 64254.54, "high": 64535.04, "low": 64253.79, "close": 64438.83, "volume": 0.54237, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 64518.38, "high": 64722.48, "low": 64467.53, "close": 64602.0, "volume": 0.41506, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 64588.85, "high": 64627.07, "low": 64505.78, "close": 64559.53, "volume": 0.68191, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 64518.15, "high": 64518.15, "low": 64087.97, "close": 64271.38, "volume": 0.47671, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 64307.98, "high": 64388.53, "low": 64129.57, "close": 64274.49, "volume": 0.79345, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 64256.56, "high": 64371.81, "low": 64108.88, "close": 64130.63, "volume": 2.06284, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 64129.49, "high": 64577.6, "low": 63944.54, "close": 64480.61, "volume": 3.64332, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 64511.5, "high": 64696.39, "low": 64408.66, "close": 64640.02, "volume": 0.68282, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 64696.21, "high": 65000.0, "low": 64270.0, "close": 64648.67, "volume": 4.32049, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 64661.01, "high": 64909.84, "low": 64605.13, "close": 64822.51, "volume": 0.15004, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 64868.36, "high": 64868.36, "low": 64540.65, "close": 64608.46, "volume": 0.22915, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 64607.6, "high": 64809.34, "low": 64407.64, "close": 64753.69, "volume": 1.45059, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 64812.36, "high": 65028.35, "low": 64701.41, "close": 65028.35, "volume": 3.71463, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 64982.16, "high": 64982.36, "low": 64694.67, "close": 64713.04, "volume": 0.01537, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 64696.45, "high": 64909.84, "low": 64639.33, "close": 64890.85, "volume": 0.05269, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 64890.86, "high": 64937.95, "low": 64802.2, "close": 64876.79, "volume": 0.20654, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 64875.26, "high": 64875.26, "low": 64493.92, "close": 64566.53, "volume": 0.08349, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 64631.27, "high": 64765.55, "low": 64473.14, "close": 64702.06, "volume": 0.42071, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 64783.59, "high": 64984.19, "low": 64759.28, "close": 64854.49, "volume": 0.1885, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 64878.21, "high": 65090.74, "low": 64522.34, "close": 64618.56, "volume": 0.49811, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 64618.56, "high": 64720.12, "low": 63744.6, "close": 63908.28, "volume": 3.66395, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 63955.87, "high": 63960.18, "low": 63444.98, "close": 63510.45, "volume": 3.47799, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 63522.36, "high": 63931.99, "low": 63346.51, "close": 63884.96, "volume": 1.45469, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 63890.18, "high": 63972.46, "low": 63488.71, "close": 63598.69, "volume": 1.00952, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 63539.91, "high": 63677.36, "low": 63353.83, "close": 63530.59, "volume": 0.35682, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 63610.79, "high": 63714.31, "low": 63263.5, "close": 63658.66, "volume": 0.61574, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 63583.96, "high": 63801.21, "low": 63436.17, "close": 63801.2, "volume": 0.4712, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 63801.76, "high": 63919.29, "low": 63760.47, "close": 63887.04, "volume": 0.16251, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 63845.98, "high": 64120.0, "low": 63706.28, "close": 63979.45, "volume": 0.31514, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 64035.14, "high": 64075.51, "low": 63940.98, "close": 63997.25, "volume": 0.49294, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 63997.25, "high": 63997.26, "low": 63548.46, "close": 63550.0, "volume": 3.08262, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 63550.0, "high": 63831.59, "low": 63328.54, "close": 63817.75, "volume": 1.33048, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 63782.01, "high": 63913.51, "low": 63610.83, "close": 63757.45, "volume": 1.55941, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 63734.12, "high": 64216.6, "low": 63734.12, "close": 64216.6, "volume": 3.77632, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 64216.6, "high": 64216.6, "low": 64084.48, "close": 64084.48, "volume": 0.13298, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 64065.11, "high": 64169.98, "low": 63997.58, "close": 64115.79, "volume": 0.40958, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 64161.36, "high": 64401.0, "low": 64062.16, "close": 64153.5, "volume": 0.31952, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 64178.0, "high": 64178.0, "low": 63621.09, "close": 63672.5, "volume": 0.21455, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 63720.39, "high": 63836.74, "low": 63386.22, "close": 63745.27, "volume": 0.64998, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 63767.08, "high": 63997.0, "low": 63647.87, "close": 63712.8, "volume": 0.06802, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 63644.28, "high": 64099.2, "low": 63611.92, "close": 63967.83, "volume": 1.11199, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 63984.3, "high": 64136.63, "low": 63902.17, "close": 64120.0, "volume": 0.03347, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 64050.94, "high": 64376.34, "low": 64019.91, "close": 64297.27, "volume": 0.3211, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 64297.35, "high": 65266.63, "low": 64107.57, "close": 65139.59, "volume": 2.05833, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 65092.25, "high": 65777.0, "low": 65033.16, "close": 65628.29, "volume": 1.71327, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 65637.75, "high": 65787.04, "low": 65179.39, "close": 65598.51, "volume": 3.30003, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 65598.51, "high": 66415.22, "low": 65590.0, "close": 66396.45, "volume": 3.91624, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 66349.2, "high": 66795.27, "low": 66192.0, "close": 66734.59, "volume": 4.24378, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 66732.42, "high": 66770.9, "low": 66430.39, "close": 66740.34, "volume": 7.83138, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 66740.34, "high": 67351.47, "low": 66740.34, "close": 67124.72, "volume": 3.84957, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 67175.08, "high": 67225.16, "low": 66655.6, "close": 66930.0, "volume": 2.84232, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 66892.53, "high": 67334.83, "low": 66866.14, "close": 66928.96, "volume": 1.59199, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 66937.89, "high": 66960.57, "low": 66685.47, "close": 66702.82, "volume": 0.46805, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 66831.3, "high": 66901.89, "low": 66623.06, "close": 66659.4, "volume": 0.3386, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 66667.7, "high": 66811.8, "low": 66300.63, "close": 66452.3, "volume": 2.06143, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 66435.8, "high": 66692.32, "low": 66200.0, "close": 66374.59, "volume": 0.86753, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 66376.67, "high": 66647.5, "low": 66320.48, "close": 66536.65, "volume": 1.82455, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 66596.5, "high": 66742.8, "low": 66569.28, "close": 66654.08, "volume": 1.68933, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 66580.29, "high": 66697.63, "low": 66468.2, "close": 66681.33, "volume": 0.3102, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 66649.86, "high": 66649.86, "low": 66418.48, "close": 66563.89, "volume": 0.63032, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 66491.45, "high": 66639.79, "low": 66491.45, "close": 66634.0, "volume": 0.08082, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 66584.89, "high": 66744.18, "low": 66532.23, "close": 66599.0, "volume": 0.29965, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 66593.85, "high": 66636.77, "low": 66484.34, "close": 66527.52, "volume": 0.07909, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 66524.61, "high": 66683.82, "low": 66451.2, "close": 66557.62, "volume": 0.05755, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 66558.79, "high": 66643.25, "low": 66474.08, "close": 66474.08, "volume": 0.14381, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 66541.8, "high": 66558.6, "low": 66450.76, "close": 66498.72, "volume": 0.03123, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 66499.02, "high": 66562.19, "low": 66455.56, "close": 66455.81, "volume": 0.21527, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 66455.84, "high": 66620.1, "low": 66302.12, "close": 66493.12, "volume": 0.2664, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 66552.1, "high": 66717.97, "low": 66493.81, "close": 66548.9, "volume": 0.80538, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 66600.18, "high": 66853.4, "low": 66576.79, "close": 66808.49, "volume": 0.66468, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 66788.01, "high": 66978.3, "low": 66690.98, "close": 66774.34, "volume": 2.37321, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 66818.29, "high": 67500.0, "low": 66741.16, "close": 67400.0, "volume": 10.00839, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 67412.45, "high": 67569.0, "low": 67295.15, "close": 67462.35, "volume": 1.72769, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 67462.34, "high": 67538.99, "low": 67202.9, "close": 67216.79, "volume": 0.98226, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 67245.3, "high": 67453.24, "low": 67245.3, "close": 67406.33, "volume": 0.24947, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 67347.9, "high": 67392.18, "low": 66916.19, "close": 67183.71, "volume": 0.69843, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 67155.96, "high": 67258.09, "low": 66944.41, "close": 67110.81, "volume": 0.08486, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 67110.81, "high": 67269.35, "low": 67097.5, "close": 67144.31, "volume": 0.01961, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 67160.61, "high": 67300.0, "low": 67084.59, "close": 67139.63, "volume": 0.10255, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 67091.23, "high": 67408.15, "low": 67084.59, "close": 67284.5, "volume": 0.14475, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 67364.6, "high": 67417.82, "low": 67284.5, "close": 67317.81, "volume": 0.18765, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 67363.57, "high": 67401.1, "low": 67178.8, "close": 67178.8, "volume": 0.20785, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 67224.77, "high": 67265.88, "low": 67062.3, "close": 67090.72, "volume": 0.1087, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 67090.74, "high": 67128.54, "low": 66933.28, "close": 67038.74, "volume": 0.16663, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 67039.94, "high": 67153.92, "low": 66771.57, "close": 66789.87, "volume": 0.13915, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 66766.66, "high": 66797.57, "low": 66690.0, "close": 66739.72, "volume": 0.06364, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 66717.81, "high": 66917.31, "low": 66717.81, "close": 66848.79, "volume": 0.06805, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 66852.92, "high": 67048.3, "low": 66800.01, "close": 66984.61, "volume": 0.02238, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 66962.55, "high": 67047.91, "low": 66839.64, "close": 66839.64, "volume": 0.04025, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 66839.64, "high": 66925.77, "low": 66839.64, "close": 66925.77, "volume": 0.02934, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 66925.77, "high": 66999.98, "low": 66840.36, "close": 66937.71, "volume": 0.08801, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 66993.41, "high": 66999.63, "low": 66800.0, "close": 66839.1, "volume": 0.30171, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 66838.6, "high": 67386.0, "low": 66719.2, "close": 67328.38, "volume": 0.4561, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 67328.03, "high": 67517.27, "low": 67025.6, "close": 67129.86, "volume": 2.76507, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 67194.99, "high": 67566.7, "low": 66994.0, "close": 67532.49, "volume": 0.73244, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 67569.0, "high": 67690.23, "low": 66610.55, "close": 66687.58, "volume": 1.92616, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 66687.5, "high": 67306.68, "low": 65853.47, "close": 66916.8, "volume": 2.28805, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 66915.71, "high": 67678.71, "low": 66802.23, "close": 67438.19, "volume": 0.77497, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 67439.09, "high": 68000.0, "low": 67316.45, "close": 67682.14, "volume": 6.99359, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 67770.2, "high": 68090.0, "low": 67573.43, "close": 68056.4, "volume": 4.11318, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 68090.0, "high": 68203.04, "low": 67823.4, "close": 67961.09, "volume": 1.80871, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 67978.02, "high": 68110.4, "low": 67833.42, "close": 68011.05, "volume": 0.65643, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 68011.06, "high": 68323.68, "low": 67937.24, "close": 68175.79, "volume": 2.85786, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 68175.79, "high": 68175.9, "low": 67676.0, "close": 67833.6, "volume": 1.43141, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 67814.8, "high": 68097.04, "low": 67707.93, "close": 68039.19, "volume": 0.59917, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 68051.6, "high": 68051.6, "low": 67821.9, "close": 67822.51, "volume": 1.14848, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 67822.5, "high": 67949.53, "low": 67723.13, "close": 67903.69, "volume": 0.84004, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 67828.11, "high": 67828.11, "low": 67531.12, "close": 67621.89, "volume": 1.53911, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 67607.8, "high": 67680.0, "low": 67145.2, "close": 67337.82, "volume": 0.51566, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 67307.12, "high": 67355.43, "low": 67204.6, "close": 67237.46, "volume": 0.04203, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 67230.0, "high": 67361.99, "low": 67128.03, "close": 67202.27, "volume": 7.22229, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 67150.59, "high": 67423.42, "low": 67102.63, "close": 67423.42, "volume": 0.40161, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 67427.34, "high": 67545.71, "low": 67356.43, "close": 67404.83, "volume": 0.05338, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 67472.92, "high": 67587.07, "low": 67313.72, "close": 67587.07, "volume": 1.01555, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 67495.64, "high": 67652.52, "low": 67385.12, "close": 67652.52, "volume": 0.74285, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 67667.42, "high": 67985.79, "low": 67007.05, "close": 67066.27, "volume": 1.89669, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 67068.62, "high": 67333.66, "low": 66659.36, "close": 66740.49, "volume": 1.05352, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 66673.42, "high": 67166.13, "low": 66604.33, "close": 67100.0, "volume": 0.87645, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 67100.01, "high": 67237.97, "low": 66883.9, "close": 67056.26, "volume": 1.02927, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 67024.24, "high": 67462.94, "low": 67012.31, "close": 67393.73, "volume": 0.44403, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 67394.31, "high": 67662.14, "low": 67358.81, "close": 67412.65, "volume": 1.31663, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 67461.98, "high": 68000.0, "low": 67354.48, "close": 68000.0, "volume": 4.36276, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 68000.0, "high": 68000.0, "low": 67799.51, "close": 67911.12, "volume": 1.02799, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 67999.98, "high": 68000.0, "low": 67541.81, "close": 67758.77, "volume": 1.65476, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 67842.67, "high": 67842.67, "low": 67442.88, "close": 67647.39, "volume": 0.99617, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 67613.42, "high": 67655.25, "low": 67234.93, "close": 67570.8, "volume": 0.6492, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 67535.69, "high": 67716.39, "low": 67486.25, "close": 67487.74, "volume": 0.45718, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 67487.74, "high": 67507.91, "low": 67166.15, "close": 67367.4, "volume": 0.6743, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 67352.5, "high": 67683.69, "low": 67214.7, "close": 67626.99, "volume": 0.28738, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 67686.96, "high": 67686.96, "low": 67451.79, "close": 67451.79, "volume": 1.18395, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 67444.89, "high": 67503.99, "low": 66968.74, "close": 66968.74, "volume": 5.53255, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 66981.92, "high": 66981.92, "low": 66355.65, "close": 66443.57, "volume": 1.2473, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 66624.53, "high": 66757.83, "low": 66489.4, "close": 66521.57, "volume": 0.07073, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 66509.78, "high": 66636.29, "low": 66287.29, "close": 66488.98, "volume": 0.13774, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 66519.17, "high": 67005.16, "low": 66519.17, "close": 66872.19, "volume": 0.48081, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 66886.93, "high": 67128.03, "low": 66827.23, "close": 67003.97, "volume": 0.10301, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 66973.3, "high": 67015.37, "low": 66832.15, "close": 66903.44, "volume": 0.05176, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 66883.23, "high": 66883.24, "low": 66456.76, "close": 66753.25, "volume": 0.17759, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 66630.68, "high": 66763.58, "low": 66383.0, "close": 66520.71, "volume": 0.14142, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 66453.15, "high": 66673.43, "low": 65938.2, "close": 66094.99, "volume": 3.51818, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 66118.38, "high": 67283.68, "low": 66000.01, "close": 67112.01, "volume": 1.37945, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 67241.99, "high": 67241.99, "low": 66367.34, "close": 66525.23, "volume": 0.84074, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 66525.23, "high": 66713.19, "low": 65908.0, "close": 65910.09, "volume": 0.84413, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 65907.77, "high": 66121.77, "low": 65757.81, "close": 66000.0, "volume": 3.22689, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 65967.85, "high": 66039.6, "low": 65800.0, "close": 65890.69, "volume": 0.61677, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 65870.86, "high": 66081.7, "low": 65483.4, "close": 65511.94, "volume": 1.3154, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 65627.09, "high": 65961.64, "low": 65531.08, "close": 65886.04, "volume": 0.37709, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 65837.03, "high": 66026.04, "low": 65765.7, "close": 65871.54, "volume": 0.15732, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 65848.9, "high": 66021.0, "low": 65794.56, "close": 65998.99, "volume": 0.50678, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 65857.46, "high": 66035.56, "low": 65846.65, "close": 65910.29, "volume": 0.31551, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 65911.04, "high": 66100.0, "low": 65775.0, "close": 65816.47, "volume": 2.01155, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 65871.91, "high": 66035.38, "low": 65607.17, "close": 65708.53, "volume": 0.30048, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 65641.01, "high": 65891.29, "low": 65466.92, "close": 65839.65, "volume": 1.32931, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 65907.77, "high": 66070.97, "low": 65775.11, "close": 66022.34, "volume": 0.11235, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 66022.36, "high": 66025.19, "low": 65825.0, "close": 65903.07, "volume": 0.59106, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 65902.85, "high": 65902.85, "low": 65652.55, "close": 65820.59, "volume": 0.67584, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 65785.47, "high": 65967.17, "low": 65750.03, "close": 65876.75, "volume": 0.25457, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 65876.75, "high": 66056.11, "low": 65869.14, "close": 66056.11, "volume": 0.1924, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 66087.17, "high": 66463.07, "low": 65993.2, "close": 66462.54, "volume": 0.1919, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 66392.43, "high": 66443.88, "low": 66284.18, "close": 66401.61, "volume": 0.21089, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 66457.88, "high": 66562.31, "low": 66360.26, "close": 66523.25, "volume": 0.08703, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 66490.41, "high": 66567.27, "low": 66357.86, "close": 66400.39, "volume": 0.59269, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 66398.0, "high": 66532.08, "low": 66221.5, "close": 66221.5, "volume": 1.3837, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 66254.85, "high": 66872.06, "low": 66254.85, "close": 66345.56, "volume": 2.76387, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 66345.56, "high": 67060.19, "low": 66327.09, "close": 66854.59, "volume": 1.10739, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 66785.19, "high": 66829.55, "low": 66236.09, "close": 66236.09, "volume": 1.40806, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 66247.87, "high": 66450.0, "low": 66108.6, "close": 66413.16, "volume": 0.30245, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 66413.16, "high": 66709.35, "low": 66311.0, "close": 66570.93, "volume": 3.41223, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 66628.61, "high": 66669.59, "low": 65700.0, "close": 65701.33, "volume": 2.32943, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 65791.79, "high": 66121.47, "low": 65592.01, "close": 65657.12, "volume": 1.07378, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 65592.11, "high": 66075.04, "low": 65592.1, "close": 66075.04, "volume": 1.28918, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 66075.02, "high": 66087.16, "low": 65242.1, "close": 65597.17, "volume": 1.33293, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 65597.18, "high": 65624.02, "low": 65247.36, "close": 65339.58, "volume": 1.15411, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 65295.3, "high": 65444.83, "low": 65172.05, "close": 65394.89, "volume": 1.03797, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 65350.03, "high": 65578.06, "low": 65332.21, "close": 65464.41, "volume": 0.58783, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 65479.52, "high": 65530.27, "low": 64274.32, "close": 64499.93, "volume": 5.34568, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 64470.9, "high": 64472.99, "low": 63902.5, "close": 64200.05, "volume": 3.58576, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 64200.05, "high": 64254.13, "low": 63901.43, "close": 64071.18, "volume": 1.22716, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 64048.73, "high": 64288.53, "low": 63783.09, "close": 64272.32, "volume": 0.26191, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 64197.61, "high": 64310.88, "low": 64112.69, "close": 64215.18, "volume": 0.03672, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 64222.04, "high": 64331.22, "low": 64085.72, "close": 64304.01, "volume": 0.30234, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 64287.3, "high": 64317.87, "low": 64122.76, "close": 64168.47, "volume": 1.80365, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 64048.67, "high": 64376.45, "low": 63900.01, "close": 64344.14, "volume": 0.10471, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 64315.2, "high": 64426.22, "low": 64226.59, "close": 64226.59, "volume": 0.95314, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 64309.01, "high": 64309.01, "low": 64000.0, "close": 64139.09, "volume": 0.07835, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 64198.6, "high": 64287.7, "low": 64121.23, "close": 64156.94, "volume": 0.09317, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 64093.37, "high": 64338.22, "low": 63933.15, "close": 64035.37, "volume": 0.63293, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 64068.33, "high": 64299.77, "low": 63778.49, "close": 63993.62, "volume": 1.39431, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 63977.76, "high": 64812.89, "low": 63500.0, "close": 64692.08, "volume": 2.04131, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 64740.21, "high": 64955.0, "low": 64517.75, "close": 64715.2, "volume": 2.35249, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 64820.73, "high": 65130.0, "low": 64614.79, "close": 64906.26, "volume": 1.38587, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 64880.5, "high": 65014.5, "low": 64746.33, "close": 65005.85, "volume": 0.17637, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 65069.97, "high": 65161.2, "low": 64418.01, "close": 64551.14, "volume": 0.59868, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 64551.01, "high": 64940.19, "low": 64417.96, "close": 64720.13, "volume": 0.3874, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 64729.8, "high": 65245.39, "low": 64406.4, "close": 65209.61, "volume": 0.68525, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 65250.44, "high": 65958.13, "low": 65217.25, "close": 65794.68, "volume": 7.23734, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 65814.39, "high": 66000.0, "low": 65599.27, "close": 65599.28, "volume": 1.64492, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 65634.39, "high": 65782.98, "low": 65625.74, "close": 65716.16, "volume": 0.35237, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 65782.98, "high": 66398.81, "low": 65723.84, "close": 66398.81, "volume": 2.14403, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 66320.01, "high": 66400.0, "low": 66097.6, "close": 66274.72, "volume": 4.71288, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 66281.0, "high": 66941.85, "low": 66281.0, "close": 66915.15, "volume": 1.92282, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 66789.15, "high": 67279.63, "low": 66784.73, "close": 67000.0, "volume": 2.51152, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 67048.6, "high": 67063.1, "low": 66848.84, "close": 67010.08, "volume": 1.21658, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 67056.26, "high": 67058.44, "low": 66845.68, "close": 66915.59, "volume": 0.09187, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 66915.6, "high": 67100.0, "low": 66904.98, "close": 67091.69, "volume": 1.04164, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 67053.09, "high": 67121.7, "low": 66855.86, "close": 66855.86, "volume": 1.12411, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 66928.5, "high": 67110.49, "low": 66928.5, "close": 67110.49, "volume": 0.16302, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 67105.1, "high": 67307.16, "low": 67042.7, "close": 67238.17, "volume": 0.98258, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 67238.77, "high": 67328.6, "low": 67094.37, "close": 67221.01, "volume": 0.31557, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 67264.6, "high": 67311.48, "low": 67104.1, "close": 67267.7, "volume": 0.19291, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 67328.6, "high": 67361.3, "low": 67079.81, "close": 67261.29, "volume": 0.54455, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 67232.11, "high": 67890.0, "low": 67139.2, "close": 67890.0, "volume": 2.18671, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 67823.73, "high": 67891.11, "low": 66954.63, "close": 67276.08, "volume": 5.11731, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 67345.6, "high": 67757.34, "low": 67288.73, "close": 67492.72, "volume": 0.97314, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 67492.73, "high": 67678.3, "low": 67361.42, "close": 67362.33, "volume": 0.24318, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 67405.09, "high": 67566.7, "low": 67324.15, "close": 67394.41, "volume": 0.18311, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 67378.27, "high": 67566.5, "low": 67349.89, "close": 67523.9, "volume": 0.16772, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 67500.83, "high": 67937.91, "low": 67500.83, "close": 67913.18, "volume": 4.47592, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 67862.37, "high": 67913.18, "low": 67386.0, "close": 67386.0, "volume": 0.26353, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 67434.78, "high": 68071.47, "low": 67428.4, "close": 67913.86, "volume": 0.83321, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 67913.86, "high": 68050.0, "low": 67855.48, "close": 67951.01, "volume": 0.44165, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 67882.03, "high": 67931.08, "low": 67831.28, "close": 67849.25, "volume": 0.3434, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 67849.72, "high": 67934.58, "low": 67783.2, "close": 67862.03, "volume": 0.70213, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 67862.03, "high": 67864.8, "low": 67645.67, "close": 67691.49, "volume": 0.50304, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 67639.74, "high": 68050.0, "low": 67639.03, "close": 67974.0, "volume": 0.72467, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 67989.25, "high": 67989.25, "low": 67727.04, "close": 67782.59, "volume": 0.40418, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 67782.59, "high": 67872.1, "low": 67762.46, "close": 67872.1, "volume": 0.09364, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 67828.34, "high": 67977.09, "low": 67828.34, "close": 67863.43, "volume": 0.10646, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 67912.19, "high": 68049.99, "low": 67856.06, "close": 68049.97, "volume": 0.10293, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 68049.97, "high": 68139.6, "low": 68008.49, "close": 68018.19, "volume": 1.1305, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 68001.39, "high": 68109.9, "low": 67893.36, "close": 67964.3, "volume": 0.09815, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 67964.3, "high": 68071.22, "low": 67821.93, "close": 68071.22, "volume": 0.48771, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 68071.22, "high": 68147.25, "low": 67964.91, "close": 68095.7, "volume": 0.07768, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 68011.51, "high": 68140.0, "low": 67983.71, "close": 68056.32, "volume": 0.15225, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 68140.0, "high": 68418.43, "low": 68109.01, "close": 68328.54, "volume": 3.68713, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 68351.28, "high": 69300.0, "low": 68351.28, "close": 69243.99, "volume": 7.03651, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 69183.41, "high": 69357.98, "low": 68801.03, "close": 68999.0, "volume": 0.95018, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 68999.0, "high": 69069.9, "low": 68606.23, "close": 68803.04, "volume": 1.02386, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 68803.09, "high": 68986.38, "low": 68679.06, "close": 68710.93, "volume": 1.17873, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 68706.63, "high": 68773.69, "low": 68436.0, "close": 68519.46, "volume": 1.89408, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 68557.16, "high": 68999.99, "low": 68517.53, "close": 68618.77, "volume": 1.51995, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 68609.91, "high": 68642.18, "low": 68000.0, "close": 68314.3, "volume": 5.3001, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 68299.99, "high": 68427.9, "low": 66438.0, "close": 67893.33, "volume": 16.82181, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 67930.22, "high": 69100.0, "low": 67646.9, "close": 68783.06, "volume": 2.66788, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 68783.06, "high": 68783.06, "low": 68538.31, "close": 68665.68, "volume": 0.94067, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 68598.68, "high": 68598.68, "low": 67811.48, "close": 67869.19, "volume": 0.66423, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 67831.5, "high": 68060.0, "low": 67279.97, "close": 67967.88, "volume": 0.61138, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 67985.88, "high": 68267.89, "low": 67905.73, "close": 68151.43, "volume": 0.33986, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 68075.6, "high": 68169.72, "low": 68000.01, "close": 68081.5, "volume": 1.06673, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 68081.53, "high": 68148.77, "low": 67975.01, "close": 68003.92, "volume": 0.0743, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 67983.3, "high": 68042.82, "low": 67500.0, "close": 67532.77, "volume": 1.16064, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 67500.0, "high": 67540.8, "low": 67311.48, "close": 67454.98, "volume": 3.12084, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 67419.06, "high": 67616.3, "low": 67419.06, "close": 67473.61, "volume": 0.27256, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 67544.57, "high": 67587.07, "low": 67419.05, "close": 67571.39, "volume": 0.08816, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 67460.09, "high": 67554.99, "low": 67400.0, "close": 67460.08, "volume": 0.16129, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 67460.19, "high": 67561.99, "low": 67402.3, "close": 67427.11, "volume": 0.17471, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 67505.35, "high": 67643.75, "low": 67430.61, "close": 67626.54, "volume": 0.1295, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 67626.17, "high": 67973.99, "low": 67597.98, "close": 67896.24, "volume": 0.89952, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 67852.71, "high": 68071.22, "low": 67766.0, "close": 68005.14, "volume": 0.22525, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 68010.08, "high": 68038.72, "low": 67895.52, "close": 68038.16, "volume": 0.02912, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 67996.5, "high": 67996.58, "low": 67756.99, "close": 67756.99, "volume": 0.61368, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 67756.95, "high": 67808.09, "low": 67650.7, "close": 67651.12, "volume": 0.19109, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 67744.39, "high": 67784.58, "low": 67650.0, "close": 67654.85, "volume": 0.17434, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 67657.79, "high": 68019.99, "low": 67657.79, "close": 68019.99, "volume": 0.08939, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 68019.98, "high": 68306.16, "low": 67939.73, "close": 68202.14, "volume": 0.23381, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 68202.37, "high": 68308.05, "low": 68109.32, "close": 68112.41, "volume": 0.33862, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 68122.79, "high": 68134.03, "low": 67997.4, "close": 68016.01, "volume": 0.21329, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 68018.31, "high": 68088.04, "low": 67834.98, "close": 68064.85, "volume": 0.20194, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 68064.83, "high": 68212.23, "low": 67949.64, "close": 68011.59, "volume": 0.48834, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 68068.02, "high": 68260.41, "low": 67995.06, "close": 68260.41, "volume": 0.93993, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 68261.03, "high": 68832.84, "low": 68193.57, "close": 68656.9, "volume": 7.96504, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 68720.0, "high": 68797.39, "low": 68362.39, "close": 68573.66, "volume": 0.60741, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 68506.29, "high": 69544.8, "low": 68506.29, "close": 69538.58, "volume": 7.03833, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 69524.22, "high": 69760.1, "low": 69200.0, "close": 69352.79, "volume": 2.50967, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 69352.8, "high": 69446.1, "low": 69244.84, "close": 69330.99, "volume": 0.58102, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 69372.96, "high": 69748.84, "low": 69342.03, "close": 69694.81, "volume": 1.10351, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 69696.22, "high": 69822.0, "low": 69540.31, "close": 69617.7, "volume": 0.66873, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 69565.2, "high": 69597.22, "low": 69443.25, "close": 69553.49, "volume": 0.04745, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 69559.2, "high": 69682.0, "low": 69374.0, "close": 69455.09, "volume": 0.05083, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 69467.4, "high": 69598.2, "low": 69411.2, "close": 69511.0, "volume": 0.28738, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 69501.69, "high": 69700.0, "low": 69361.23, "close": 69577.21, "volume": 0.11128, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 69577.23, "high": 69822.0, "low": 69577.23, "close": 69672.61, "volume": 0.34744, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 69546.43, "high": 69900.0, "low": 69384.79, "close": 69792.26, "volume": 0.91598, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 69814.69, "high": 69890.0, "low": 69124.17, "close": 69262.71, "volume": 2.69496, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 69243.38, "high": 69285.96, "low": 68390.0, "close": 68408.83, "volume": 9.2741, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 68400.0, "high": 68408.39, "low": 67791.78, "close": 68116.61, "volume": 4.75061, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 68117.52, "high": 68164.5, "low": 67100.0, "close": 67100.0, "volume": 1.65409, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 67100.0, "high": 67285.85, "low": 66874.29, "close": 67184.19, "volume": 2.16078, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 67147.02, "high": 67499.13, "low": 67130.59, "close": 67487.49, "volume": 0.35758, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 67425.64, "high": 67548.6, "low": 67285.86, "close": 67317.58, "volume": 1.23461, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 67397.12, "high": 67423.94, "low": 67200.0, "close": 67365.06, "volume": 0.87224, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 67381.09, "high": 67543.71, "low": 67140.2, "close": 67475.08, "volume": 0.5973, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 67437.34, "high": 67591.19, "low": 67250.0, "close": 67285.85, "volume": 0.99921, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 67250.0, "high": 67313.59, "low": 66806.98, "close": 66822.0, "volume": 0.80364, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 66808.93, "high": 66900.39, "low": 66098.39, "close": 66604.18, "volume": 3.19747, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 66607.2, "high": 66893.57, "low": 66109.47, "close": 66263.27, "volume": 2.18646, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 66252.86, "high": 66521.89, "low": 66054.43, "close": 66396.56, "volume": 1.12331, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 66481.78, "high": 66667.5, "low": 66429.9, "close": 66667.5, "volume": 0.1421, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 66667.52, "high": 66776.79, "low": 66555.0, "close": 66767.45, "volume": 0.34034, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 66748.89, "high": 66832.63, "low": 66408.87, "close": 66564.18, "volume": 1.02247, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 66489.51, "high": 66776.79, "low": 66489.51, "close": 66776.79, "volume": 0.08385, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 66722.32, "high": 66984.07, "low": 66722.32, "close": 66916.03, "volume": 0.71742, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 66984.1, "high": 66985.55, "low": 66713.1, "close": 66713.1, "volume": 0.05217, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 66863.31, "high": 66917.63, "low": 66530.01, "close": 66640.91, "volume": 0.26018, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 66659.55, "high": 66683.15, "low": 66484.34, "close": 66545.82, "volume": 0.09574, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 66617.19, "high": 66719.18, "low": 66538.97, "close": 66662.72, "volume": 0.1139, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 66634.13, "high": 66780.18, "low": 66312.11, "close": 66721.33, "volume": 0.4036, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 66721.21, "high": 66907.51, "low": 66400.0, "close": 66400.0, "volume": 0.2109, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 66400.0, "high": 66490.13, "low": 65907.77, "close": 65950.71, "volume": 3.15703, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 65950.47, "high": 66496.2, "low": 65803.3, "close": 66233.84, "volume": 3.39941, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 66241.85, "high": 66640.22, "low": 66173.7, "close": 66332.12, "volume": 1.71164, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 66292.68, "high": 66292.68, "low": 65803.31, "close": 65872.9, "volume": 1.12269, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 65908.81, "high": 66087.17, "low": 65803.3, "close": 65816.72, "volume": 0.56991, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 65949.39, "high": 66208.05, "low": 65758.0, "close": 66129.85, "volume": 0.73078, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 66035.38, "high": 66266.01, "low": 65529.57, "close": 66265.98, "volume": 2.2347, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 66266.01, "high": 66314.74, "low": 66100.0, "close": 66314.49, "volume": 0.20351, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 66314.75, "high": 66485.2, "low": 66162.99, "close": 66204.81, "volume": 1.07359, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 66319.99, "high": 66390.69, "low": 66200.31, "close": 66290.09, "volume": 0.20731, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 66272.6, "high": 66433.99, "low": 66000.0, "close": 66352.22, "volume": 0.1789, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 66323.79, "high": 66459.7, "low": 66204.32, "close": 66386.09, "volume": 0.36208, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 66411.29, "high": 66438.48, "low": 66105.5, "close": 66229.59, "volume": 0.81443, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 66143.4, "high": 66321.3, "low": 66113.04, "close": 66113.04, "volume": 0.13285, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 66178.4, "high": 66205.1, "low": 65588.53, "close": 65795.58, "volume": 0.23519, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 65833.6, "high": 66207.97, "low": 65672.7, "close": 66195.79, "volume": 0.33396, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 66133.74, "high": 66571.77, "low": 66133.74, "close": 66450.6, "volume": 0.41044, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 66450.93, "high": 66576.4, "low": 66302.5, "close": 66462.94, "volume": 0.09436, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 66327.98, "high": 66431.6, "low": 66121.47, "close": 66350.31, "volume": 0.11423, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 66335.91, "high": 66445.5, "low": 66270.42, "close": 66356.88, "volume": 0.08635, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 66281.12, "high": 66281.12, "low": 66087.17, "close": 66089.6, "volume": 0.1833, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 66087.17, "high": 66191.16, "low": 66067.03, "close": 66191.16, "volume": 0.16911, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 66109.62, "high": 66285.46, "low": 66109.61, "close": 66186.26, "volume": 0.25709, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 66112.95, "high": 66827.02, "low": 66112.95, "close": 66561.19, "volume": 0.88527, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 66561.1, "high": 66711.36, "low": 66109.86, "close": 66418.2, "volume": 0.58065, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 66418.2, "high": 66545.79, "low": 66359.89, "close": 66436.11, "volume": 0.35514, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 66361.9, "high": 66726.33, "low": 66352.0, "close": 66466.99, "volume": 0.55619, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 66448.29, "high": 66807.32, "low": 66442.01, "close": 66557.58, "volume": 1.11208, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 66608.9, "high": 66743.28, "low": 66208.05, "close": 66500.58, "volume": 1.01964, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 66500.58, "high": 66600.0, "low": 65080.36, "close": 65440.53, "volume": 3.08866, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 65397.33, "high": 65461.26, "low": 64573.08, "close": 64646.18, "volume": 8.07255, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 64573.08, "high": 65100.0, "low": 64556.6, "close": 64999.11, "volume": 3.97613, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 64912.77, "high": 65023.31, "low": 64687.88, "close": 64911.05, "volume": 0.39618, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 64931.96, "high": 64959.63, "low": 64623.68, "close": 64623.68, "volume": 2.15138, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 64622.54, "high": 64836.09, "low": 64383.19, "close": 64690.29, "volume": 3.11784, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 64689.05, "high": 64790.64, "low": 64143.23, "close": 64185.46, "volume": 2.60257, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 64241.37, "high": 64257.96, "low": 64000.0, "close": 64158.04, "volume": 5.6159, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 64071.96, "high": 64156.82, "low": 63783.5, "close": 63901.7, "volume": 2.73947, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 63903.4, "high": 64066.73, "low": 63663.55, "close": 63718.65, "volume": 0.99562, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 63763.54, "high": 64331.91, "low": 63656.44, "close": 64280.17, "volume": 0.2891, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 64280.0, "high": 64441.21, "low": 64179.46, "close": 64224.4, "volume": 0.26961, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 64258.7, "high": 64453.27, "low": 64205.66, "close": 64317.07, "volume": 0.62618, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 64297.18, "high": 64555.15, "low": 64297.18, "close": 64484.02, "volume": 0.2747, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 64486.85, "high": 64675.0, "low": 64448.22, "close": 64450.72, "volume": 0.72496, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 64451.05, "high": 64565.35, "low": 64369.89, "close": 64509.4, "volume": 0.41062, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 64545.18, "high": 64653.0, "low": 64500.0, "close": 64645.4, "volume": 0.57646, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 64645.03, "high": 64906.63, "low": 64608.36, "close": 64906.07, "volume": 0.17363, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 64851.5, "high": 64931.23, "low": 64500.0, "close": 64696.91, "volume": 0.5813, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 64661.89, "high": 64715.31, "low": 63950.0, "close": 63950.0, "volume": 2.68487, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 63950.0, "high": 63998.21, "low": 62900.0, "close": 62950.0, "volume": 6.49515, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 62973.99, "high": 63194.75, "low": 62800.0, "close": 62952.42, "volume": 1.7966, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 62952.04, "high": 63258.62, "low": 62500.0, "close": 63187.51, "volume": 1.65075, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 63156.6, "high": 63441.66, "low": 62809.33, "close": 62969.71, "volume": 0.30303, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 62914.32, "high": 63474.56, "low": 62914.32, "close": 63474.53, "volume": 2.45496, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 63474.56, "high": 64726.66, "low": 63358.58, "close": 64724.62, "volume": 4.13648, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 64724.61, "high": 65299.94, "low": 64668.79, "close": 64859.49, "volume": 1.18363, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 64874.1, "high": 65618.51, "low": 64865.68, "close": 65236.45, "volume": 1.20299, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 65216.92, "high": 65439.27, "low": 64988.38, "close": 65392.96, "volume": 1.29609, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 65382.27, "high": 65556.01, "low": 64941.08, "close": 64941.08, "volume": 0.23632, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 64925.0, "high": 64936.96, "low": 64588.88, "close": 64680.08, "volume": 0.50186, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 64681.66, "high": 64817.02, "low": 63697.83, "close": 64294.69, "volume": 1.44002, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 64361.09, "high": 64612.68, "low": 64228.47, "close": 64541.04, "volume": 0.7534, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 64541.68, "high": 64632.41, "low": 64393.22, "close": 64500.0, "volume": 2.55785, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 64500.0, "high": 64500.0, "low": 64083.91, "close": 64191.78, "volume": 0.5275, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 64122.15, "high": 64621.38, "low": 63836.74, "close": 64509.38, "volume": 1.03127, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 64461.78, "high": 64516.54, "low": 64192.95, "close": 64241.24, "volume": 0.08207, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 64202.42, "high": 64535.04, "low": 64029.04, "close": 64531.36, "volume": 0.98025, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 64540.91, "high": 64622.53, "low": 64408.89, "close": 64530.06, "volume": 0.15157, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 64513.55, "high": 64839.55, "low": 64421.79, "close": 64782.02, "volume": 0.08948, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 64719.2, "high": 64931.23, "low": 64629.71, "close": 64629.71, "volume": 0.15782, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 64696.96, "high": 64891.95, "low": 64233.66, "close": 64814.11, "volume": 1.52168, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 64884.61, "high": 65486.01, "low": 64571.24, "close": 65267.0, "volume": 3.77739, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 65165.37, "high": 65334.87, "low": 63243.32, "close": 63243.32, "volume": 18.29103, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 63243.32, "high": 63605.29, "low": 62475.03, "close": 63401.45, "volume": 4.86737, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 63502.54, "high": 63562.77, "low": 63011.77, "close": 63362.88, "volume": 1.04886, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 63379.37, "high": 63477.04, "low": 63095.99, "close": 63134.7, "volume": 0.16907, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 63151.38, "high": 63183.05, "low": 62841.8, "close": 62905.15, "volume": 0.42922, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 62905.15, "high": 62963.07, "low": 62496.2, "close": 62648.69, "volume": 5.15423, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 62648.9, "high": 63138.34, "low": 62080.54, "close": 62686.03, "volume": 6.18373, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 62563.82, "high": 62686.68, "low": 61499.98, "close": 62122.89, "volume": 7.03164, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 62049.19, "high": 62217.9, "low": 61368.89, "close": 61539.33, "volume": 0.96557, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 61550.01, "high": 61824.3, "low": 61474.29, "close": 61536.09, "volume": 0.82396, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 61536.03, "high": 61785.59, "low": 61085.29, "close": 61187.98, "volume": 1.70109, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 61187.98, "high": 61341.59, "low": 60661.96, "close": 61340.6, "volume": 3.33187, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 61315.9, "high": 61571.35, "low": 61284.57, "close": 61438.49, "volume": 0.86469, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 61445.67, "high": 61960.28, "low": 61302.91, "close": 61927.29, "volume": 0.89704, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 61910.61, "high": 61957.89, "low": 61533.59, "close": 61584.31, "volume": 0.19862, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 61666.08, "high": 61784.3, "low": 61501.2, "close": 61660.01, "volume": 4.95251, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 61702.74, "high": 61831.94, "low": 61686.64, "close": 61831.94, "volume": 0.73471, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 61871.8, "high": 61888.65, "low": 61665.18, "close": 61681.08, "volume": 0.12343, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 61676.45, "high": 61752.9, "low": 61490.63, "close": 61643.49, "volume": 0.43991, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 61643.49, "high": 61716.41, "low": 61474.11, "close": 61681.23, "volume": 0.13412, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 61680.09, "high": 61859.58, "low": 61662.33, "close": 61807.56, "volume": 0.06852, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 61804.06, "high": 61973.77, "low": 61790.83, "close": 61894.73, "volume": 0.34335, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 61897.01, "high": 62173.95, "low": 61897.01, "close": 62009.71, "volume": 0.22677, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 62025.24, "high": 62058.65, "low": 61863.86, "close": 61991.25, "volume": 0.36855, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 62038.58, "high": 62132.32, "low": 61912.08, "close": 62003.38, "volume": 4.24593, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 61957.8, "high": 62040.0, "low": 60900.0, "close": 60981.43, "volume": 3.95688, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 60907.57, "high": 61256.84, "low": 60500.0, "close": 61000.6, "volume": 11.62381, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 60924.96, "high": 60949.79, "low": 60500.0, "close": 60660.37, "volume": 2.90942, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 60576.79, "high": 60803.37, "low": 60200.0, "close": 60263.33, "volume": 1.92557, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 60289.46, "high": 60730.5, "low": 60011.9, "close": 60255.92, "volume": 1.94038, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 60278.94, "high": 60681.83, "low": 60225.82, "close": 60500.0, "volume": 1.23101, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 60500.06, "high": 60818.79, "low": 60000.0, "close": 60615.0, "volume": 4.03991, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 60615.0, "high": 60763.4, "low": 60406.52, "close": 60676.05, "volume": 0.08546, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 60649.79, "high": 60848.43, "low": 60423.91, "close": 60690.47, "volume": 0.88913, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 60679.95, "high": 60803.19, "low": 60634.65, "close": 60759.04, "volume": 0.17946, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 60774.37, "high": 60774.37, "low": 60309.82, "close": 60723.02, "volume": 0.77224, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 60740.98, "high": 61110.2, "low": 60720.18, "close": 60895.88, "volume": 0.45659, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 60917.58, "high": 60917.58, "low": 60706.19, "close": 60768.67, "volume": 0.38966, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 60768.68, "high": 60799.79, "low": 60558.79, "close": 60603.63, "volume": 0.50615, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 60602.66, "high": 60914.23, "low": 60555.88, "close": 60801.16, "volume": 0.45054, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 60797.83, "high": 60882.28, "low": 60704.89, "close": 60809.64, "volume": 0.5536, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 60809.61, "high": 60839.36, "low": 60292.93, "close": 60335.96, "volume": 0.10185, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 60320.03, "high": 60644.11, "low": 60129.27, "close": 60595.12, "volume": 0.15288, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 60539.74, "high": 60722.9, "low": 60507.27, "close": 60722.9, "volume": 0.03022, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 60646.02, "high": 60834.6, "low": 60544.21, "close": 60750.74, "volume": 0.16056, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 60836.94, "high": 60987.63, "low": 60780.02, "close": 60860.0, "volume": 0.08044, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 60887.98, "high": 61088.77, "low": 60804.61, "close": 61048.34, "volume": 0.50028, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 61094.43, "high": 61094.43, "low": 60834.21, "close": 60927.11, "volume": 0.18604, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 60872.35, "high": 60872.35, "low": 59500.0, "close": 59594.95, "volume": 3.69426, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 59589.01, "high": 59639.5, "low": 59000.0, "close": 59117.28, "volume": 3.49997, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 59038.31, "high": 59310.41, "low": 58657.29, "close": 58692.67, "volume": 6.02817, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 58656.94, "high": 58720.66, "low": 57597.96, "close": 57935.66, "volume": 9.54246, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 57935.66, "high": 58903.73, "low": 57832.29, "close": 58804.19, "volume": 2.92018, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 58818.69, "high": 59628.9, "low": 58623.63, "close": 59339.0, "volume": 4.18521, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 59282.65, "high": 59628.77, "low": 58999.0, "close": 59280.0, "volume": 1.81109, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 59280.0, "high": 59280.0, "low": 58396.31, "close": 58506.29, "volume": 5.26767, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 58527.29, "high": 59077.81, "low": 58423.99, "close": 58686.18, "volume": 0.72607, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 58708.19, "high": 58716.08, "low": 58036.04, "close": 58156.48, "volume": 2.06451, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 58156.48, "high": 58273.41, "low": 55800.0, "close": 56047.13, "volume": 15.59749, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 56145.07, "high": 57335.62, "low": 53819.23, "close": 54670.05, "volume": 22.48655, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 54670.04, "high": 54729.09, "low": 53419.6, "close": 54729.09, "volume": 17.29953, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 54640.23, "high": 54725.2, "low": 53830.14, "close": 54017.89, "volume": 2.29929, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 53985.29, "high": 54550.03, "low": 53553.24, "close": 53610.17, "volume": 9.12325, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 53606.99, "high": 53830.09, "low": 53000.0, "close": 53027.57, "volume": 12.92403, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 53088.97, "high": 53089.55, "low": 50500.0, "close": 51692.17, "volume": 13.75335, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 51565.11, "high": 53193.86, "low": 51536.74, "close": 52656.93, "volume": 4.91496, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 52730.38, "high": 53183.68, "low": 52315.42, "close": 52730.77, "volume": 3.01763, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 52786.22, "high": 52905.74, "low": 51783.47, "close": 52636.33, "volume": 1.01361, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 52478.22, "high": 52493.92, "low": 50642.7, "close": 51401.02, "volume": 2.92477, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 51229.88, "high": 51879.37, "low": 50637.2, "close": 51360.23, "volume": 3.53123, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 51232.62, "high": 51537.58, "low": 49736.83, "close": 49946.23, "volume": 11.65222, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 49909.5, "high": 52457.11, "low": 49633.02, "close": 52119.86, "volume": 13.27243, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 52119.86, "high": 54433.36, "low": 52119.86, "close": 54191.49, "volume": 13.47845, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 54190.96, "high": 54954.03, "low": 53584.45, "close": 54391.55, "volume": 9.00158, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 54390.49, "high": 55458.03, "low": 54040.04, "close": 54227.03, "volume": 5.43816, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 54226.51, "high": 55065.52, "low": 53801.12, "close": 54861.2, "volume": 2.9136, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 54859.01, "high": 54859.01, "low": 53300.0, "close": 53301.15, "volume": 10.83695, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 53300.0, "high": 53565.55, "low": 52614.3, "close": 53468.79, "volume": 4.1457, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 53584.11, "high": 54364.69, "low": 53428.17, "close": 54266.17, "volume": 2.98091, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 54267.14, "high": 55186.98, "low": 54267.14, "close": 54353.06, "volume": 3.8525, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 54351.92, "high": 54937.53, "low": 54231.48, "close": 54579.71, "volume": 0.98407, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 54720.08, "high": 55095.46, "low": 53944.07, "close": 53944.07, "volume": 1.52341, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 54128.74, "high": 56000.0, "low": 53928.19, "close": 56000.0, "volume": 8.94623, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 55849.7, "high": 56255.33, "low": 55457.11, "close": 55750.0, "volume": 11.62853, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 55768.49, "high": 56040.39, "low": 55669.87, "close": 55886.37, "volume": 1.27105, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 55790.53, "high": 55875.81, "low": 55503.57, "close": 55638.5, "volume": 1.09714, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 55638.41, "high": 55737.61, "low": 55282.16, "close": 55543.59, "volume": 3.66979, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 55514.06, "high": 55978.27, "low": 55327.91, "close": 55935.39, "volume": 1.94891, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 55848.75, "high": 56046.01, "low": 55571.36, "close": 55758.01, "volume": 0.54717, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 55712.61, "high": 56135.74, "low": 55467.15, "close": 56053.53, "volume": 0.29621, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 56044.26, "high": 56092.2, "low": 54630.5, "close": 54994.88, "volume": 2.21768, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 54965.16, "high": 55247.41, "low": 54630.5, "close": 55247.41, "volume": 0.30093, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 55131.56, "high": 55397.0, "low": 54909.38, "close": 55060.23, "volume": 0.19663, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 55060.92, "high": 55379.79, "low": 54911.17, "close": 55256.3, "volume": 0.77676, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 55184.45, "high": 55435.75, "low": 54720.08, "close": 54773.94, "volume": 2.7047, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 54807.31, "high": 55397.0, "low": 54410.96, "close": 55201.0, "volume": 2.80115, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 55176.57, "high": 56574.5, "low": 55176.57, "close": 56153.07, "volume": 3.91171, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 56104.57, "high": 56437.77, "low": 55765.64, "close": 56437.77, "volume": 1.38239, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 56414.7, "high": 56879.72, "low": 56283.85, "close": 56825.0, "volume": 2.09109, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 56816.38, "high": 56958.48, "low": 56487.5, "close": 56535.83, "volume": 1.46772, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 56532.29, "high": 57023.03, "low": 56382.63, "close": 56723.14, "volume": 1.29482, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 56719.85, "high": 56869.04, "low": 56337.02, "close": 56787.37, "volume": 1.38332, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 56690.23, "high": 56820.16, "low": 56221.48, "close": 56547.16, "volume": 0.80619, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 56475.72, "high": 56598.02, "low": 56132.11, "close": 56492.04, "volume": 0.45455, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 56504.18, "high": 56922.43, "low": 55952.94, "close": 56208.02, "volume": 2.3082, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 56208.02, "high": 56384.27, "low": 55820.7, "close": 56025.43, "volume": 1.44163, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 56035.48, "high": 56350.27, "low": 55584.0, "close": 56294.59, "volume": 2.87423, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 56296.09, "high": 56989.99, "low": 55810.51, "close": 56971.58, "volume": 0.99857, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 56868.78, "high": 57274.09, "low": 56515.31, "close": 56667.67, "volume": 5.54023, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 56726.88, "high": 56959.79, "low": 56592.29, "close": 56899.91, "volume": 1.76302, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 56859.67, "high": 57229.62, "low": 56776.12, "close": 57076.91, "volume": 1.34183, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 57059.58, "high": 57258.8, "low": 56699.38, "close": 56784.48, "volume": 0.87688, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 56775.74, "high": 57012.42, "low": 56719.85, "close": 56809.34, "volume": 0.77409, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 56850.09, "high": 57085.27, "low": 56592.24, "close": 56892.74, "volume": 1.05372, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 56898.81, "high": 57407.0, "low": 56898.81, "close": 57318.04, "volume": 0.28219, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 57336.56, "high": 57632.63, "low": 57203.14, "close": 57361.65, "volume": 0.68093, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 57328.26, "high": 57683.48, "low": 57249.2, "close": 57307.96, "volume": 0.25068, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 57344.83, "high": 57344.83, "low": 56882.73, "close": 56995.11, "volume": 2.63641, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 56995.11, "high": 57281.34, "low": 56834.68, "close": 57271.98, "volume": 0.83498, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 57271.99, "high": 57450.64, "low": 56744.74, "close": 56813.66, "volume": 0.40048, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 56859.98, "high": 56949.53, "low": 55643.75, "close": 56161.85, "volume": 10.55065, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 56161.45, "high": 56349.57, "low": 55797.33, "close": 56075.89, "volume": 1.54515, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 56050.66, "high": 56289.89, "low": 55846.34, "close": 56090.6, "volume": 1.67187, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 56136.58, "high": 56255.37, "low": 55425.3, "close": 55496.27, "volume": 11.14794, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 55467.9, "high": 55500.0, "low": 54602.19, "close": 54724.6, "volume": 4.1771, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 54683.49, "high": 55122.8, "low": 54683.49, "close": 54869.08, "volume": 4.05487, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 54865.54, "high": 55266.5, "low": 54670.73, "close": 55072.28, "volume": 1.16852, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 55127.27, "high": 55525.4, "low": 54884.41, "close": 55359.15, "volume": 0.61045, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 55372.58, "high": 55463.32, "low": 54556.39, "close": 55231.35, "volume": 0.35093, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 55265.35, "high": 55397.0, "low": 54942.48, "close": 55043.02, "volume": 1.17476, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 55116.89, "high": 55328.66, "low": 54720.21, "close": 55312.59, "volume": 1.88959, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 55256.36, "high": 57000.0, "low": 55256.36, "close": 56973.46, "volume": 4.54654, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 56964.68, "high": 57617.97, "low": 56847.01, "close": 57353.15, "volume": 2.15836, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 57344.16, "high": 57600.0, "low": 57088.66, "close": 57098.55, "volume": 3.05749, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 57097.97, "high": 57227.76, "low": 56700.0, "close": 56737.79, "volume": 0.92698, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 56779.89, "high": 56990.49, "low": 56751.33, "close": 56960.99, "volume": 0.75361, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 56940.54, "high": 57330.12, "low": 56766.68, "close": 57224.48, "volume": 0.43972, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 57190.9, "high": 57398.11, "low": 57105.94, "close": 57169.0, "volume": 0.30093, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 57102.72, "high": 57336.97, "low": 57102.72, "close": 57232.97, "volume": 0.18082, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 57249.29, "high": 57461.18, "low": 57006.5, "close": 57321.49, "volume": 0.10967, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 57321.55, "high": 57522.41, "low": 57205.7, "close": 57395.98, "volume": 0.42591, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 57395.77, "high": 57634.24, "low": 57290.7, "close": 57333.78, "volume": 0.44631, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 57333.78, "high": 58467.65, "low": 57001.26, "close": 57905.76, "volume": 8.39124, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 57971.68, "high": 58219.77, "low": 56993.66, "close": 57281.51, "volume": 14.50967, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 57212.19, "high": 58967.27, "low": 57212.19, "close": 58839.93, "volume": 6.12685, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 58840.17, "high": 59499.99, "low": 58623.65, "close": 59445.73, "volume": 3.59663, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 59411.21, "high": 59831.66, "low": 59384.35, "close": 59627.71, "volume": 5.09434, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 59546.66, "high": 59810.24, "low": 59257.91, "close": 59470.05, "volume": 1.40512, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 59452.3, "high": 59686.92, "low": 59364.34, "close": 59383.88, "volume": 1.10154, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 59346.61, "high": 59800.0, "low": 59268.79, "close": 59389.36, "volume": 2.79902, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 59425.27, "high": 59649.99, "low": 59354.13, "close": 59594.04, "volume": 0.81014, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 59497.42, "high": 61309.93, "low": 59497.42, "close": 60987.43, "volume": 9.66145, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 61309.72, "high": 62399.81, "low": 60625.79, "close": 62282.89, "volume": 4.12646, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 62400.0, "high": 62710.86, "low": 61635.73, "close": 61678.13, "volume": 8.742, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 61767.21, "high": 61767.21, "low": 61123.89, "close": 61200.0, "volume": 1.5306, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 61199.99, "high": 61302.89, "low": 60699.14, "close": 61295.19, "volume": 10.67352, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 61295.19, "high": 61401.8, "low": 60993.11, "close": 61242.12, "volume": 2.57725, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 61241.78, "high": 61506.22, "low": 61104.0, "close": 61356.79, "volume": 1.79818, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 61291.95, "high": 61376.04, "low": 60723.06, "close": 60737.02, "volume": 1.47848, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 60713.2, "high": 60971.47, "low": 60587.77, "close": 60928.49, "volume": 0.73684, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 60972.16, "high": 61094.43, "low": 60757.68, "close": 60880.71, "volume": 0.32292, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 60891.39, "high": 61199.49, "low": 60781.25, "close": 60869.64, "volume": 0.3119, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 60873.28, "high": 61073.71, "low": 60561.2, "close": 61058.13, "volume": 0.36068, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 61066.34, "high": 61198.6, "low": 60738.69, "close": 60738.69, "volume": 0.17408, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 60723.37, "high": 60865.95, "low": 60210.59, "close": 60611.79, "volume": 0.34185, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 60583.91, "high": 60769.52, "low": 60396.95, "close": 60696.31, "volume": 0.09392, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 60650.0, "high": 60759.33, "low": 60277.8, "close": 60524.02, "volume": 1.0722, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 60509.63, "high": 60765.74, "low": 59662.8, "close": 60399.99, "volume": 5.94522, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 60351.43, "high": 60911.15, "low": 59646.19, "close": 60293.34, "volume": 6.82013, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 60310.91, "high": 60548.15, "low": 59858.4, "close": 59900.0, "volume": 3.74595, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 59900.0, "high": 60483.63, "low": 59808.14, "close": 60483.52, "volume": 1.91876, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 60420.6, "high": 60715.49, "low": 60201.93, "close": 60239.37, "volume": 0.72198, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 60223.37, "high": 60342.05, "low": 59858.4, "close": 60287.4, "volume": 0.55165, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 60347.13, "high": 60713.2, "low": 60165.32, "close": 60661.75, "volume": 4.86194, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 60637.28, "high": 60870.14, "low": 60542.57, "close": 60738.58, "volume": 1.12078, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 60677.42, "high": 60836.19, "low": 59925.73, "close": 60729.05, "volume": 0.7799, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 60696.23, "high": 60949.62, "low": 60325.44, "close": 60702.11, "volume": 2.2567, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 60740.0, "high": 60870.14, "low": 60384.03, "close": 60790.09, "volume": 1.00024, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 60849.25, "high": 61394.58, "low": 60500.0, "close": 60546.01, "volume": 0.74894, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 60567.9, "high": 60930.98, "low": 60480.63, "close": 60496.51, "volume": 0.29469, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 60468.94, "high": 60700.0, "low": 60347.38, "close": 60510.02, "volume": 0.48722, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 60553.25, "high": 60553.25, "low": 60292.93, "close": 60408.93, "volume": 0.39768, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 60427.91, "high": 60427.91, "low": 60265.61, "close": 60368.29, "volume": 0.14012, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 60421.51, "high": 60448.88, "low": 60307.28, "close": 60387.15, "volume": 0.24395, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 60422.82, "high": 60465.61, "low": 60336.57, "close": 60439.0, "volume": 0.13761, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 60441.09, "high": 60792.28, "low": 60441.09, "close": 60792.28, "volume": 0.764, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 60794.4, "high": 60843.38, "low": 60675.76, "close": 60737.0, "volume": 0.03961, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 60697.09, "high": 61068.2, "low": 60697.09, "close": 60982.13, "volume": 0.46895, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 60934.49, "high": 61003.58, "low": 60664.9, "close": 60763.18, "volume": 0.06721, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 60789.97, "high": 60951.89, "low": 60739.14, "close": 60843.08, "volume": 0.15563, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 60895.0, "high": 60895.0, "low": 60713.37, "close": 60778.08, "volume": 0.13505, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 60726.08, "high": 60757.37, "low": 60426.62, "close": 60452.97, "volume": 1.29055, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 60460.72, "high": 60623.63, "low": 60414.14, "close": 60579.97, "volume": 0.24211, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 60579.97, "high": 60738.86, "low": 60503.84, "close": 60528.63, "volume": 1.39524, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 60533.83, "high": 60641.28, "low": 60414.0, "close": 60641.27, "volume": 0.58441, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 60641.27, "high": 60774.76, "low": 60533.87, "close": 60740.8, "volume": 0.2721, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 60742.39, "high": 61141.71, "low": 60701.1, "close": 60941.87, "volume": 0.89436, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 60912.17, "high": 61129.86, "low": 60831.54, "close": 61010.37, "volume": 0.14655, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 60964.56, "high": 61102.69, "low": 60925.4, "close": 61049.7, "volume": 0.13475, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 60998.59, "high": 61171.11, "low": 60971.73, "close": 61107.19, "volume": 0.91081, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 61082.54, "high": 61082.54, "low": 60905.99, "close": 60945.13, "volume": 0.19632, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 60900.36, "high": 60933.58, "low": 60746.15, "close": 60933.58, "volume": 1.23683, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 60948.43, "high": 61188.12, "low": 60859.23, "close": 61102.69, "volume": 0.54035, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 61109.05, "high": 61135.65, "low": 60937.86, "close": 61135.65, "volume": 2.16105, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 61127.28, "high": 61133.73, "low": 60965.9, "close": 61032.9, "volume": 0.18477, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 61036.48, "high": 61370.77, "low": 61034.54, "close": 61103.65, "volume": 0.41612, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 61101.28, "high": 61109.96, "low": 60872.9, "close": 60902.76, "volume": 0.07273, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 60871.52, "high": 61134.77, "low": 60871.52, "close": 61134.77, "volume": 1.38061, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 61134.71, "high": 61167.66, "low": 61028.71, "close": 61150.34, "volume": 0.01785, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 61151.81, "high": 61268.51, "low": 61084.18, "close": 61203.02, "volume": 0.25188, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 61253.21, "high": 61378.92, "low": 61177.83, "close": 61248.53, "volume": 0.043, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 61246.33, "high": 61782.35, "low": 61043.6, "close": 61096.89, "volume": 1.31184, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 61086.43, "high": 61285.49, "low": 60965.11, "close": 61065.17, "volume": 0.06336, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 61046.42, "high": 61046.42, "low": 60500.0, "close": 60699.84, "volume": 2.01984, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 60624.4, "high": 60703.0, "low": 60310.81, "close": 60477.8, "volume": 0.94702, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 60454.11, "high": 60587.77, "low": 60101.1, "close": 60450.9, "volume": 2.18464, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 60450.9, "high": 60723.37, "low": 60176.91, "close": 60336.99, "volume": 0.28973, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 60286.02, "high": 60406.52, "low": 60000.0, "close": 60109.83, "volume": 3.20075, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 60130.59, "high": 60276.09, "low": 60000.0, "close": 60207.92, "volume": 0.30444, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 60217.87, "high": 60319.79, "low": 60012.26, "close": 60264.59, "volume": 0.74888, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 60222.9, "high": 60325.44, "low": 60135.1, "close": 60218.33, "volume": 1.31517, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 60229.07, "high": 60275.88, "low": 59584.15, "close": 59631.21, "volume": 1.95148, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 59657.52, "high": 59657.52, "low": 58500.0, "close": 58572.19, "volume": 8.79036, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 58524.29, "high": 59077.79, "low": 58390.37, "close": 59041.46, "volume": 3.36306, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 59007.35, "high": 59316.26, "low": 58579.19, "close": 59011.0, "volume": 2.05976, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 59000.0, "high": 59023.92, "low": 58750.41, "close": 58765.99, "volume": 0.75709, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 58775.69, "high": 59076.45, "low": 58260.66, "close": 58495.2, "volume": 1.95738, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 58495.16, "high": 58761.61, "low": 58288.3, "close": 58731.22, "volume": 2.34791, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 58603.4, "high": 58759.6, "low": 58373.89, "close": 58759.6, "volume": 0.21539, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 58742.79, "high": 58793.75, "low": 58493.02, "close": 58499.79, "volume": 0.98359, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 58562.27, "high": 58634.0, "low": 58427.98, "close": 58523.82, "volume": 0.14486, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 58523.81, "high": 58737.19, "low": 58448.26, "close": 58623.59, "volume": 0.08874, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 58623.59, "high": 58641.81, "low": 58273.41, "close": 58458.4, "volume": 0.84184, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 58427.46, "high": 58960.55, "low": 57867.96, "close": 58702.59, "volume": 1.23277, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 58768.97, "high": 59034.24, "low": 58439.19, "close": 58439.19, "volume": 0.40482, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 58439.19, "high": 58623.63, "low": 58207.56, "close": 58372.72, "volume": 0.7567, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 58372.62, "high": 58964.24, "low": 58153.74, "close": 58921.79, "volume": 0.29206, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 58968.91, "high": 59943.01, "low": 58846.14, "close": 59897.31, "volume": 3.21939, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 59874.0, "high": 59910.11, "low": 59432.58, "close": 59694.16, "volume": 2.29007, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 59754.65, "high": 59858.26, "low": 57992.94, "close": 58225.5, "volume": 4.06232, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 58119.27, "high": 60500.0, "low": 57695.54, "close": 60335.02, "volume": 4.76343, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 60333.25, "high": 60420.54, "low": 59272.05, "close": 60086.25, "volume": 1.56342, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 60146.22, "high": 60358.53, "low": 59585.45, "close": 59646.49, "volume": 1.00684, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 59644.97, "high": 59865.97, "low": 59285.24, "close": 59348.44, "volume": 0.57145, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 59342.56, "high": 59492.57, "low": 58453.92, "close": 58487.36, "volume": 1.40141, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 58548.17, "high": 59278.27, "low": 58548.17, "close": 59058.43, "volume": 1.69291, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 58981.54, "high": 59399.63, "low": 58737.83, "close": 58823.15, "volume": 0.40674, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 58862.78, "high": 59198.32, "low": 58578.99, "close": 58952.33, "volume": 0.48497, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 59011.07, "high": 59225.9, "low": 58924.23, "close": 59093.93, "volume": 0.41922, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 59140.98, "high": 59700.0, "low": 59117.53, "close": 59305.49, "volume": 0.68758, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 59405.26, "high": 59858.4, "low": 59300.0, "close": 59722.08, "volume": 0.98864, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 59799.99, "high": 59800.0, "low": 59477.7, "close": 59625.7, "volume": 3.42398, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 59625.7, "high": 59686.92, "low": 59300.01, "close": 59504.03, "volume": 0.22285, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 59507.01, "high": 59507.01, "low": 58891.58, "close": 59022.5, "volume": 5.0967, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 59034.96, "high": 59225.56, "low": 58854.65, "close": 59225.28, "volume": 0.81732, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 59225.53, "high": 59330.38, "low": 59084.43, "close": 59172.08, "volume": 0.4406, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 59231.78, "high": 59442.05, "low": 58986.46, "close": 59358.23, "volume": 0.48728, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 59332.53, "high": 59434.75, "low": 59076.45, "close": 59192.73, "volume": 0.1043, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 59200.08, "high": 59324.6, "low": 58930.0, "close": 59105.53, "volume": 0.08556, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 59058.73, "high": 59062.15, "low": 58724.11, "close": 58993.53, "volume": 0.08961, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 58953.11, "high": 58980.0, "low": 58447.75, "close": 58664.18, "volume": 1.29536, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 58662.34, "high": 58876.81, "low": 58641.84, "close": 58817.07, "volume": 0.79677, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 58823.08, "high": 59171.57, "low": 58757.64, "close": 59171.57, "volume": 1.7616, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 59166.35, "high": 59399.8, "low": 58883.97, "close": 59399.66, "volume": 1.60221, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 59347.94, "high": 59740.55, "low": 59027.59, "close": 59599.35, "volume": 0.7334, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 59670.11, "high": 59670.11, "low": 59365.07, "close": 59365.07, "volume": 4.71155, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 59479.69, "high": 60956.58, "low": 59451.33, "close": 60956.58, "volume": 4.92804, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 60874.54, "high": 61450.0, "low": 60874.54, "close": 61189.52, "volume": 4.31037, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 61228.71, "high": 61228.71, "low": 60726.5, "close": 60865.04, "volume": 1.21723, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 60723.37, "high": 60930.98, "low": 60204.02, "close": 60853.94, "volume": 3.73662, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 60848.73, "high": 60925.2, "low": 60560.85, "close": 60589.06, "volume": 1.70528, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 60560.79, "high": 61000.0, "low": 60508.47, "close": 60921.49, "volume": 1.10706, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 60904.92, "high": 60998.02, "low": 60492.87, "close": 60605.12, "volume": 0.30825, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 60543.26, "high": 60618.32, "low": 60400.0, "close": 60580.19, "volume": 0.55553, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 60587.77, "high": 60700.0, "low": 60408.78, "close": 60700.0, "volume": 2.80153, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 60700.0, "high": 60723.0, "low": 60487.63, "close": 60612.14, "volume": 0.59559, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 60522.11, "high": 60677.89, "low": 60501.82, "close": 60659.73, "volume": 0.95664, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 60677.89, "high": 61083.34, "low": 60655.62, "close": 60930.98, "volume": 3.21286, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 60935.0, "high": 61083.34, "low": 60847.14, "close": 60962.03, "volume": 0.86702, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 60961.98, "high": 61080.55, "low": 60823.81, "close": 60877.87, "volume": 0.36037, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 60803.37, "high": 60848.5, "low": 60644.11, "close": 60805.08, "volume": 2.42647, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 60805.08, "high": 60901.99, "low": 60691.13, "close": 60901.99, "volume": 0.02604, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 60863.27, "high": 60943.31, "low": 60663.83, "close": 60894.33, "volume": 0.43664, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 60906.7, "high": 60928.29, "low": 60803.5, "close": 60895.44, "volume": 0.37688, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 60910.31, "high": 61270.1, "low": 60910.31, "close": 61087.83, "volume": 0.43437, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 61087.83, "high": 61370.77, "low": 60874.49, "close": 61264.17, "volume": 0.30099, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 61264.17, "high": 61736.77, "low": 60853.58, "close": 61014.24, "volume": 2.47389, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 60991.23, "high": 61134.69, "low": 59539.92, "close": 59742.67, "volume": 5.918, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 59600.0, "high": 59742.44, "low": 58854.65, "close": 59563.7, "volume": 5.95631, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 59578.49, "high": 59800.0, "low": 58920.5, "close": 59481.78, "volume": 8.75062, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 59481.25, "high": 59481.25, "low": 58639.18, "close": 59166.02, "volume": 3.53069, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 59146.88, "high": 59337.18, "low": 59046.4, "close": 59170.81, "volume": 0.71851, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 59204.31, "high": 59422.48, "low": 58915.32, "close": 59015.49, "volume": 1.37371, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 59015.68, "high": 59127.16, "low": 58685.64, "close": 58943.11, "volume": 0.96464, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 58950.55, "high": 59173.27, "low": 58930.98, "close": 59092.64, "volume": 1.81202, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 59095.4, "high": 59129.09, "low": 58894.09, "close": 58911.81, "volume": 1.66664, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 58807.7, "high": 59002.77, "low": 58467.73, "close": 58957.83, "volume": 1.11318, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 58957.85, "high": 59002.78, "low": 58652.81, "close": 58652.81, "volume": 0.32644, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 58719.09, "high": 59002.78, "low": 58719.09, "close": 58959.2, "volume": 0.56258, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 59002.78, "high": 59016.83, "low": 58200.0, "close": 58402.27, "volume": 2.49462, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 58426.77, "high": 58540.6, "low": 58109.05, "close": 58382.8, "volume": 1.40975, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 58447.87, "high": 58498.93, "low": 58387.54, "close": 58471.68, "volume": 0.39019, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 58464.1, "high": 58471.96, "low": 58195.38, "close": 58382.64, "volume": 0.48867, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 58330.5, "high": 58606.57, "low": 58240.38, "close": 58292.24, "volume": 0.27598, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 58273.41, "high": 58382.28, "low": 57878.35, "close": 58068.11, "volume": 3.96254, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 58121.41, "high": 58143.79, "low": 57733.0, "close": 58048.88, "volume": 1.05827, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 58072.55, "high": 58312.97, "low": 57964.2, "close": 58305.72, "volume": 0.27057, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 58305.76, "high": 58525.65, "low": 58291.38, "close": 58396.54, "volume": 0.30541, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 58382.98, "high": 58555.47, "low": 58317.6, "close": 58426.17, "volume": 0.26792, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 58422.49, "high": 58849.52, "low": 58421.67, "close": 58709.11, "volume": 0.44387, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 58765.56, "high": 59346.3, "low": 58634.8, "close": 58865.71, "volume": 1.5452, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 58865.44, "high": 59444.0, "low": 58571.42, "close": 59399.66, "volume": 0.47693, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 59430.91, "high": 59718.81, "low": 59268.79, "close": 59447.79, "volume": 1.33512, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 59373.75, "high": 59756.4, "low": 59291.33, "close": 59664.86, "volume": 0.64393, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 59729.28, "high": 59815.56, "low": 59434.24, "close": 59549.99, "volume": 2.69966, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 59530.57, "high": 59550.0, "low": 58793.43, "close": 58923.2, "volume": 2.44934, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 58895.3, "high": 58895.3, "low": 57559.31, "close": 57858.25, "volume": 7.56955, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 57825.54, "high": 57925.29, "low": 56720.92, "close": 57109.05, "volume": 3.08284, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 57096.45, "high": 57116.71, "low": 56125.52, "close": 56686.78, "volume": 2.43455, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 56723.1, "high": 57613.11, "low": 56721.21, "close": 57613.11, "volume": 1.74227, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 57613.12, "high": 57851.72, "low": 57424.91, "close": 57687.33, "volume": 0.43225, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 57664.27, "high": 57821.49, "low": 57526.74, "close": 57631.87, "volume": 0.42199, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 57646.33, "high": 57712.07, "low": 57449.58, "close": 57461.98, "volume": 0.2333, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 57490.66, "high": 57563.31, "low": 57209.13, "close": 57533.69, "volume": 0.56335, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 57538.07, "high": 58476.91, "low": 57388.61, "close": 58171.97, "volume": 0.83013, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 58186.67, "high": 58220.31, "low": 57807.58, "close": 57876.36, "volume": 0.2086, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 57901.98, "high": 58335.74, "low": 57813.65, "close": 58296.53, "volume": 3.8922, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 58300.0, "high": 58300.0, "low": 58190.11, "close": 58242.58, "volume": 0.72739, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 58183.76, "high": 58585.65, "low": 58099.09, "close": 58533.72, "volume": 1.60422, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 58442.62, "high": 58540.88, "low": 58355.51, "close": 58477.71, "volume": 0.26653, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 58491.75, "high": 58603.89, "low": 58375.34, "close": 58441.13, "volume": 0.15251, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 58408.25, "high": 58628.46, "low": 58336.51, "close": 58582.34, "volume": 0.48046, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 58633.89, "high": 58644.79, "low": 58311.83, "close": 58447.5, "volume": 0.07757, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 58403.24, "high": 58617.94, "low": 58196.1, "close": 58438.69, "volume": 0.18611, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 58369.05, "high": 58494.19, "low": 57555.99, "close": 57859.84, "volume": 5.36082, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 57871.19, "high": 58799.53, "low": 57800.0, "close": 58244.78, "volume": 9.67705, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 58245.1, "high": 58428.23, "low": 57881.4, "close": 57966.43, "volume": 0.71079, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 58038.87, "high": 58151.81, "low": 57652.39, "close": 58063.95, "volume": 1.42724, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 58042.02, "high": 58678.15, "low": 57996.91, "close": 58552.12, "volume": 0.47155, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 58526.93, "high": 59298.5, "low": 58378.51, "close": 59298.5, "volume": 1.46903, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 59144.51, "high": 59520.46, "low": 59079.91, "close": 59416.43, "volume": 3.04182, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 59488.2, "high": 59788.86, "low": 59406.3, "close": 59676.8, "volume": 1.60844, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 59645.58, "high": 59700.33, "low": 59217.7, "close": 59282.88, "volume": 4.19615, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 59267.4, "high": 59323.86, "low": 58986.16, "close": 59044.07, "volume": 0.67558, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 59043.27, "high": 59183.71, "low": 58956.28, "close": 58956.28, "volume": 0.53714, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 59008.13, "high": 59037.3, "low": 58769.72, "close": 58915.04, "volume": 0.29214, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 58915.96, "high": 59268.77, "low": 58799.53, "close": 59156.68, "volume": 0.6258, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 59204.26, "high": 59366.89, "low": 59128.5, "close": 59252.1, "volume": 0.9237, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 59265.29, "high": 59335.06, "low": 59127.66, "close": 59127.66, "volume": 0.17891, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 59118.68, "high": 59192.53, "low": 59018.95, "close": 59183.7, "volume": 0.13838, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 59182.9, "high": 59272.92, "low": 59072.12, "close": 59237.71, "volume": 0.11711, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 59181.99, "high": 59256.65, "low": 59144.2, "close": 59190.0, "volume": 0.27696, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 59190.0, "high": 59238.1, "low": 59142.03, "close": 59150.01, "volume": 0.03496, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 59150.02, "high": 59230.99, "low": 59082.76, "close": 59203.0, "volume": 0.01543, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 59238.25, "high": 59272.04, "low": 59169.76, "close": 59269.43, "volume": 0.12488, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 59268.97, "high": 59432.27, "low": 59199.99, "close": 59300.19, "volume": 4.05116, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 59311.49, "high": 59326.19, "low": 59078.94, "close": 59078.96, "volume": 0.03273, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 59141.26, "high": 59202.68, "low": 59054.53, "close": 59135.76, "volume": 0.08553, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 59168.28, "high": 59272.01, "low": 59080.9, "close": 59255.07, "volume": 1.91786, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 59252.21, "high": 59412.18, "low": 59201.84, "close": 59330.05, "volume": 0.23931, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 59366.0, "high": 59500.0, "low": 59234.75, "close": 59500.0, "volume": 0.40256, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 59476.85, "high": 59624.4, "low": 59182.6, "close": 59319.51, "volume": 7.30706, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 59397.08, "high": 59590.39, "low": 59347.68, "close": 59574.89, "volume": 0.43017, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 59598.54, "high": 59628.81, "low": 59420.46, "close": 59467.63, "volume": 1.06405, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 59416.57, "high": 59472.06, "low": 59318.93, "close": 59352.16, "volume": 0.31566, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 59399.8, "high": 59519.11, "low": 59391.22, "close": 59503.48, "volume": 0.17624, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 59503.22, "high": 59509.13, "low": 59330.74, "close": 59401.97, "volume": 0.45917, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 59401.96, "high": 59401.97, "low": 59168.72, "close": 59278.27, "volume": 2.43069, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 59278.27, "high": 59357.75, "low": 59212.12, "close": 59317.32, "volume": 0.26677, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 59317.36, "high": 59480.58, "low": 59299.99, "close": 59480.58, "volume": 1.69455, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 59492.08, "high": 59718.87, "low": 59408.12, "close": 59680.0, "volume": 0.44942, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 59680.01, "high": 59701.78, "low": 59427.32, "close": 59427.32, "volume": 2.1552, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 59466.44, "high": 60209.18, "low": 59413.12, "close": 60039.48, "volume": 1.4819, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 60050.76, "high": 60155.05, "low": 59324.02, "close": 59327.08, "volume": 2.45387, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 59327.07, "high": 59500.46, "low": 59258.98, "close": 59450.0, "volume": 3.23735, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 59450.0, "high": 59680.89, "low": 59421.02, "close": 59531.78, "volume": 0.25207, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 59473.72, "high": 59593.83, "low": 59471.73, "close": 59558.68, "volume": 2.33513, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 59558.7, "high": 59642.94, "low": 59506.9, "close": 59562.69, "volume": 0.85333, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 59518.39, "high": 59690.0, "low": 59447.84, "close": 59683.79, "volume": 0.22941, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 59637.87, "high": 60045.66, "low": 59637.87, "close": 59869.62, "volume": 0.43667, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 59923.19, "high": 60131.1, "low": 59866.04, "close": 59906.77, "volume": 0.05673, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 59883.7, "high": 59991.19, "low": 59779.11, "close": 59910.1, "volume": 0.05733, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 59930.61, "high": 60200.0, "low": 59845.34, "close": 59999.99, "volume": 0.9446, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 59976.88, "high": 60191.97, "low": 59849.79, "close": 59849.79, "volume": 1.11679, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 59907.74, "high": 59977.41, "low": 59718.87, "close": 59832.76, "volume": 0.2663, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 59721.44, "high": 59916.51, "low": 59695.45, "close": 59888.41, "volume": 0.31792, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 59909.81, "high": 59951.35, "low": 59790.33, "close": 59856.23, "volume": 0.51851, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 59801.44, "high": 59866.79, "low": 59406.26, "close": 59545.86, "volume": 0.38759, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 59545.81, "high": 59629.73, "low": 59497.06, "close": 59607.55, "volume": 0.13121, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 59586.36, "high": 59760.91, "low": 59525.68, "close": 59669.41, "volume": 0.1702, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 59720.98, "high": 59834.02, "low": 59680.64, "close": 59787.02, "volume": 0.24981, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 59786.68, "high": 59828.46, "low": 59359.43, "close": 59436.73, "volume": 0.17617, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 59511.29, "high": 59593.43, "low": 59354.1, "close": 59412.77, "volume": 0.10846, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 59358.71, "high": 59450.19, "low": 58603.3, "close": 58720.08, "volume": 10.7734, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 58698.78, "high": 58934.79, "low": 58357.8, "close": 58517.38, "volume": 2.78936, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 58506.39, "high": 58725.46, "low": 58362.9, "close": 58636.46, "volume": 2.0741, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 58706.26, "high": 58836.29, "low": 58549.0, "close": 58768.45, "volume": 0.99273, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 58768.25, "high": 58895.38, "low": 58613.82, "close": 58821.55, "volume": 0.97871, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 58895.38, "high": 58895.38, "low": 58621.7, "close": 58669.9, "volume": 0.56785, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 58696.29, "high": 58788.84, "low": 58536.02, "close": 58610.18, "volume": 4.2345, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 58655.56, "high": 58767.3, "low": 58531.4, "close": 58746.98, "volume": 0.31684, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 58662.03, "high": 58886.29, "low": 58601.4, "close": 58601.4, "volume": 0.234, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 58664.49, "high": 58738.69, "low": 58543.0, "close": 58572.27, "volume": 2.03941, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 58631.13, "high": 58684.83, "low": 58109.05, "close": 58171.09, "volume": 0.60239, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 58155.57, "high": 58262.44, "low": 58000.0, "close": 58078.4, "volume": 0.51418, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 58149.52, "high": 58480.63, "low": 58067.63, "close": 58387.35, "volume": 0.39212, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 58427.38, "high": 58563.96, "low": 58384.0, "close": 58469.7, "volume": 0.21873, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 58465.0, "high": 58942.28, "low": 58214.7, "close": 58280.69, "volume": 0.89975, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 58250.77, "high": 58645.09, "low": 58214.71, "close": 58645.09, "volume": 0.45882, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 58656.63, "high": 58841.96, "low": 58587.2, "close": 58778.21, "volume": 2.69974, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 58658.67, "high": 58718.51, "low": 58465.7, "close": 58694.14, "volume": 1.69217, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 58700.16, "high": 59271.23, "low": 58607.0, "close": 59068.25, "volume": 0.83265, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 59013.15, "high": 59208.27, "low": 58801.89, "close": 59087.94, "volume": 0.48094, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 59023.96, "high": 59135.27, "low": 58925.9, "close": 59125.91, "volume": 0.42101, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 59089.27, "high": 59307.68, "low": 58987.1, "close": 59100.0, "volume": 0.43555, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 59100.0, "high": 59269.81, "low": 59040.08, "close": 59061.73, "volume": 0.71454, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 59061.67, "high": 59320.73, "low": 59025.32, "close": 59241.32, "volume": 0.54084, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 59258.3, "high": 59579.18, "low": 59114.56, "close": 59479.09, "volume": 0.45787, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 59500.89, "high": 60604.89, "low": 59376.91, "close": 60486.5, "volume": 8.05947, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 60379.9, "high": 60831.33, "low": 60298.0, "close": 60494.35, "volume": 6.03704, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 60518.88, "high": 60544.2, "low": 60340.93, "close": 60542.94, "volume": 0.69202, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 60542.89, "high": 60597.79, "low": 60417.74, "close": 60584.0, "volume": 1.22059, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 60600.0, "high": 60947.13, "low": 60556.13, "close": 60908.43, "volume": 5.98878, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 60824.36, "high": 61333.18, "low": 60824.36, "close": 61107.65, "volume": 5.25045, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 61078.0, "high": 61149.78, "low": 60943.08, "close": 61009.44, "volume": 1.22952, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 60942.33, "high": 60980.77, "low": 60819.35, "close": 60879.59, "volume": 0.30641, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 60934.38, "high": 60934.38, "low": 60723.37, "close": 60723.61, "volume": 0.38974, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 60783.88, "high": 60951.89, "low": 60783.88, "close": 60898.65, "volume": 0.17737, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 60845.08, "high": 60898.61, "low": 60655.32, "close": 60754.48, "volume": 0.44756, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 60720.42, "high": 60735.99, "low": 60446.27, "close": 60544.35, "volume": 0.50301, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 60513.97, "high": 60752.18, "low": 60485.99, "close": 60641.34, "volume": 0.24958, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 60640.82, "high": 60928.99, "low": 60360.6, "close": 60855.83, "volume": 0.77655, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 60865.88, "high": 60865.89, "low": 59484.07, "close": 59527.99, "volume": 7.66036, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 59527.51, "high": 59527.51, "low": 58732.65, "close": 58852.38, "volume": 8.07163, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 58852.38, "high": 59016.83, "low": 58600.0, "close": 58837.39, "volume": 1.7027, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 58837.38, "high": 59061.5, "low": 58694.95, "close": 58956.0, "volume": 0.57822, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 59059.63, "high": 59470.0, "low": 58995.83, "close": 59252.22, "volume": 1.43925, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 59303.81, "high": 59605.46, "low": 59256.4, "close": 59546.6, "volume": 0.84786, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 59469.51, "high": 59686.95, "low": 59449.52, "close": 59483.99, "volume": 0.81208, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 59399.66, "high": 59411.61, "low": 59027.59, "close": 59399.64, "volume": 0.5608, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 59267.31, "high": 59508.4, "low": 59267.31, "close": 59427.09, "volume": 0.23681, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 59374.81, "high": 59483.69, "low": 59146.52, "close": 59170.25, "volume": 0.16968, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 59169.84, "high": 59330.38, "low": 59027.6, "close": 59095.08, "volume": 0.91756, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 59027.59, "high": 59314.19, "low": 58956.0, "close": 59314.19, "volume": 0.69064, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 59256.12, "high": 59493.38, "low": 59256.12, "close": 59357.83, "volume": 0.09919, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 59421.85, "high": 59463.22, "low": 59216.83, "close": 59463.22, "volume": 0.09046, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 59304.58, "high": 59434.5, "low": 59235.8, "close": 59401.67, "volume": 0.44547, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 59401.67, "high": 59422.58, "low": 59312.0, "close": 59406.65, "volume": 0.10844, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 59406.0, "high": 59692.23, "low": 59366.9, "close": 59633.81, "volume": 0.57437, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 59616.33, "high": 59711.45, "low": 59590.0, "close": 59688.98, "volume": 0.24251, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 59718.87, "high": 59888.0, "low": 59268.79, "close": 59504.78, "volume": 0.47513, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 59501.65, "high": 59501.65, "low": 59115.24, "close": 59311.24, "volume": 0.33001, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 59299.82, "high": 59446.68, "low": 59233.99, "close": 59445.02, "volume": 0.03739, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 59445.0, "high": 59493.07, "low": 59278.34, "close": 59368.59, "volume": 0.10527, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 59346.03, "high": 59581.66, "low": 59288.63, "close": 59523.8, "volume": 0.80769, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 59495.26, "high": 60049.16, "low": 58863.68, "close": 60049.16, "volume": 1.28219, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 59885.29, "high": 60172.33, "low": 59188.22, "close": 59404.85, "volume": 4.10809, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 59421.14, "high": 59768.09, "low": 59344.85, "close": 59557.7, "volume": 1.94391, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 59527.27, "high": 59939.6, "low": 59397.9, "close": 59861.52, "volume": 0.54714, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 59901.98, "high": 60022.07, "low": 59708.71, "close": 59966.07, "volume": 0.56823, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 59966.08, "high": 60803.37, "low": 59931.53, "close": 60761.17, "volume": 3.12726, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 60801.76, "high": 61589.0, "low": 60631.78, "close": 61503.13, "volume": 3.63083, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 61595.83, "high": 61788.34, "low": 60859.0, "close": 61156.83, "volume": 6.60257, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 61174.78, "high": 61444.34, "low": 60951.89, "close": 61236.72, "volume": 0.42414, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 61277.73, "high": 61490.35, "low": 61150.0, "close": 61204.92, "volume": 0.9537, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 61204.92, "high": 61279.99, "low": 61008.72, "close": 61191.09, "volume": 1.91787, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 61190.98, "high": 61216.4, "low": 60850.0, "close": 60894.59, "volume": 0.9472, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 60894.57, "high": 61001.12, "low": 60748.44, "close": 61001.09, "volume": 1.04902, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 60947.51, "high": 60947.51, "low": 59689.26, "close": 60135.22, "volume": 1.91421, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 60155.23, "high": 60595.72, "low": 60100.55, "close": 60503.8, "volume": 2.77182, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 60503.89, "high": 60817.1, "low": 60460.64, "close": 60817.1, "volume": 0.58637, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 60691.6, "high": 60788.7, "low": 60653.95, "close": 60689.81, "volume": 0.175, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 60746.7, "high": 60924.58, "low": 60692.55, "close": 60798.36, "volume": 0.1646, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 60798.34, "high": 61073.71, "low": 60735.87, "close": 61004.2, "volume": 1.10317, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 61003.58, "high": 61083.33, "low": 60895.61, "close": 60978.56, "volume": 0.04972, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 60974.67, "high": 60984.43, "low": 60824.71, "close": 60886.41, "volume": 0.02445, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 60873.83, "high": 61363.38, "low": 60873.83, "close": 61363.38, "volume": 0.26157, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 61278.91, "high": 61350.0, "low": 61134.77, "close": 61350.0, "volume": 0.32837, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 61298.53, "high": 61344.6, "low": 60769.56, "close": 60966.57, "volume": 0.53256, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 60890.82, "high": 60912.16, "low": 60446.27, "close": 60793.35, "volume": 1.27699, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 60793.39, "high": 60863.95, "low": 60373.06, "close": 60521.08, "volume": 1.07924, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 60498.9, "high": 60793.35, "low": 60128.48, "close": 60389.55, "volume": 0.75372, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 60357.55, "high": 60580.56, "low": 60280.61, "close": 60357.48, "volume": 0.11279, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 60318.68, "high": 60499.79, "low": 60149.26, "close": 60199.75, "volume": 0.92204, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 60147.6, "high": 60578.32, "low": 60147.6, "close": 60300.28, "volume": 0.38581, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 60300.46, "high": 60420.28, "low": 60200.0, "close": 60311.26, "volume": 0.381, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 60332.49, "high": 60645.08, "low": 60280.93, "close": 60634.36, "volume": 0.34143, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 60664.43, "high": 60703.29, "low": 60469.1, "close": 60552.58, "volume": 0.09419, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 60595.94, "high": 60595.94, "low": 60437.88, "close": 60494.41, "volume": 0.44418, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 60481.43, "high": 60481.43, "low": 60341.57, "close": 60421.65, "volume": 0.11801, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 60421.06, "high": 60927.24, "low": 60392.57, "close": 60781.66, "volume": 1.04454, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 60781.64, "high": 60871.0, "low": 60624.09, "close": 60825.09, "volume": 0.14847, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 60825.18, "high": 60825.18, "low": 60655.08, "close": 60686.88, "volume": 0.11681, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 60630.99, "high": 60698.63, "low": 60588.51, "close": 60636.52, "volume": 0.13291, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 60587.77, "high": 60732.75, "low": 60587.77, "close": 60692.8, "volume": 0.28761, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 60671.65, "high": 61042.05, "low": 60671.65, "close": 60882.03, "volume": 2.53756, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 60882.02, "high": 61333.0, "low": 60812.23, "close": 61198.15, "volume": 0.21198, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 61227.96, "high": 61246.34, "low": 60994.86, "close": 61114.09, "volume": 0.22339, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 61138.83, "high": 61313.8, "low": 61095.96, "close": 61313.8, "volume": 0.35139, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 61313.81, "high": 61327.11, "low": 61027.96, "close": 61063.39, "volume": 0.07594, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 61083.85, "high": 61170.53, "low": 61046.8, "close": 61131.4, "volume": 0.02168, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 61000.02, "high": 61004.77, "low": 60711.11, "close": 60768.48, "volume": 0.33435, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 60728.14, "high": 61186.2, "low": 60728.14, "close": 61116.11, "volume": 0.94761, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 61175.52, "high": 61175.52, "low": 60900.0, "close": 61058.3, "volume": 0.97057, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 61165.63, "high": 62269.5, "low": 60823.81, "close": 61028.58, "volume": 7.88896, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 61028.47, "high": 61736.77, "low": 60896.25, "close": 61514.45, "volume": 0.57107, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 61502.18, "high": 61791.82, "low": 61418.27, "close": 61679.12, "volume": 2.95158, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 61704.92, "high": 63000.0, "low": 61611.3, "close": 63000.0, "volume": 5.07358, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 62999.99, "high": 63372.63, "low": 62684.54, "close": 63206.76, "volume": 4.86847, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 63184.19, "high": 63710.16, "low": 63016.0, "close": 63571.41, "volume": 3.42364, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 63679.79, "high": 63720.0, "low": 63504.8, "close": 63657.76, "volume": 1.46193, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 63596.65, "high": 64483.1, "low": 63563.92, "close": 64388.48, "volume": 6.24316, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 64394.56, "high": 64900.0, "low": 63958.13, "close": 64169.08, "volume": 4.44072, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 64169.04, "high": 64276.29, "low": 63855.4, "close": 64020.9, "volume": 1.43951, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 64012.9, "high": 64181.99, "low": 63837.07, "close": 63916.09, "volume": 1.6692, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 63916.09, "high": 63978.58, "low": 63656.9, "close": 63838.6, "volume": 2.02381, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 63809.79, "high": 63961.43, "low": 63729.37, "close": 63889.12, "volume": 1.526, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 63889.12, "high": 63977.3, "low": 63812.82, "close": 63841.09, "volume": 0.23548, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 63773.82, "high": 63942.46, "low": 63773.82, "close": 63860.8, "volume": 0.19947, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 63904.6, "high": 63991.18, "low": 63844.82, "close": 63975.89, "volume": 0.19326, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 63987.85, "high": 64238.53, "low": 63913.38, "close": 64040.27, "volume": 2.34038, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 64087.85, "high": 64280.0, "low": 64068.96, "close": 64280.0, "volume": 0.28031, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 64190.32, "high": 64405.83, "low": 64139.4, "close": 64357.49, "volume": 0.03603, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 64361.9, "high": 64453.27, "low": 64233.98, "close": 64303.11, "volume": 0.35966, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 64337.97, "high": 64388.49, "low": 64135.23, "close": 64170.32, "volume": 0.18809, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 64170.24, "high": 64193.42, "low": 63929.74, "close": 63965.57, "volume": 0.18848, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 63965.21, "high": 64194.51, "low": 63957.33, "close": 64049.04, "volume": 1.27568, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 64101.82, "high": 64241.04, "low": 64030.25, "close": 64197.87, "volume": 0.16777, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 64171.17, "high": 64227.6, "low": 64083.67, "close": 64183.17, "volume": 0.4307, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 64183.15, "high": 64183.15, "low": 63931.62, "close": 64013.55, "volume": 0.908, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 64013.14, "high": 64435.19, "low": 63956.0, "close": 64307.02, "volume": 2.92415, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 64288.17, "high": 64327.67, "low": 63990.99, "close": 64055.74, "volume": 0.60222, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 64033.91, "high": 64417.96, "low": 64002.64, "close": 64252.66, "volume": 1.59773, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 64252.56, "high": 64356.5, "low": 64195.2, "close": 64217.6, "volume": 0.16734, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 64269.94, "high": 64335.95, "low": 64132.41, "close": 64132.41, "volume": 0.45796, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 64112.8, "high": 64178.44, "low": 63577.35, "close": 63659.29, "volume": 0.91022, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 63821.57, "high": 63991.61, "low": 63618.23, "close": 63935.86, "volume": 0.95301, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 63884.57, "high": 64136.63, "low": 63814.07, "close": 64114.27, "volume": 0.13925, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 64117.6, "high": 64483.97, "low": 64094.11, "close": 64128.02, "volume": 0.63552, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 64169.75, "high": 64370.62, "low": 64029.36, "close": 64181.41, "volume": 1.3946, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 64111.78, "high": 64254.5, "low": 64102.82, "close": 64172.87, "volume": 0.22516, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 64172.94, "high": 64172.94, "low": 64003.34, "close": 64097.69, "volume": 0.05122, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 64097.69, "high": 64141.3, "low": 64000.0, "close": 64119.52, "volume": 0.29887, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 64146.72, "high": 64197.76, "low": 64093.76, "close": 64144.93, "volume": 0.02605, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 64146.39, "high": 64171.14, "low": 64000.45, "close": 64000.45, "volume": 0.0319, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 63993.62, "high": 64040.77, "low": 63757.54, "close": 63893.83, "volume": 0.2653, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 63891.62, "high": 64025.11, "low": 63884.6, "close": 63949.41, "volume": 0.32747, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 63984.97, "high": 63984.97, "low": 63783.23, "close": 63900.14, "volume": 0.02073, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 63900.08, "high": 63924.59, "low": 63781.11, "close": 63827.21, "volume": 0.10104, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 63914.24, "high": 63950.99, "low": 63829.0, "close": 63900.38, "volume": 0.30364, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 63899.74, "high": 63925.46, "low": 63798.5, "close": 63919.99, "volume": 0.21267, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 63919.82, "high": 64130.39, "low": 63808.75, "close": 64091.83, "volume": 0.34626, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 64121.23, "high": 64233.66, "low": 64074.57, "close": 64110.44, "volume": 0.23461, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 64073.32, "high": 64240.0, "low": 64042.96, "close": 64151.75, "volume": 0.17141, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 64151.65, "high": 64174.1, "low": 63966.64, "close": 64038.87, "volume": 0.35804, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 64037.97, "high": 64136.49, "low": 64036.98, "close": 64130.67, "volume": 1.12516, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 64130.67, "high": 64217.55, "low": 64035.52, "close": 64096.67, "volume": 0.10723, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 64170.38, "high": 64192.39, "low": 64090.35, "close": 64171.95, "volume": 0.04338, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 64109.67, "high": 64250.0, "low": 64100.53, "close": 64159.63, "volume": 0.04417, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 64159.66, "high": 64500.0, "low": 64159.66, "close": 64380.0, "volume": 0.97721, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 64371.69, "high": 64573.01, "low": 64296.87, "close": 64403.11, "volume": 0.76108, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 64481.06, "high": 64995.32, "low": 64233.66, "close": 64250.24, "volume": 1.21808, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 64264.6, "high": 64400.0, "low": 63913.7, "close": 64065.5, "volume": 1.02412, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 64120.66, "high": 64183.72, "low": 63913.7, "close": 63987.06, "volume": 0.34836, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 63986.82, "high": 64080.0, "low": 63840.81, "close": 64080.0, "volume": 1.54696, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 64032.21, "high": 64120.01, "low": 64003.91, "close": 64074.61, "volume": 0.09178, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 64121.23, "high": 64187.62, "low": 64010.7, "close": 64028.55, "volume": 0.36347, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 64031.02, "high": 64064.51, "low": 63899.45, "close": 64014.39, "volume": 0.18331, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 63944.46, "high": 64013.95, "low": 63679.3, "close": 63734.98, "volume": 0.59064, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 63712.31, "high": 63866.0, "low": 63610.79, "close": 63699.29, "volume": 1.76821, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 63699.2, "high": 63941.93, "low": 63692.75, "close": 63736.65, "volume": 0.78375, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 63751.21, "high": 63836.74, "low": 63299.73, "close": 63793.56, "volume": 1.94807, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 63854.0, "high": 64043.74, "low": 63793.56, "close": 63834.87, "volume": 0.48279, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 63827.17, "high": 63992.76, "low": 63744.81, "close": 63856.42, "volume": 0.20703, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 63856.43, "high": 63970.49, "low": 63499.3, "close": 63622.56, "volume": 0.11447, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 63622.54, "high": 63811.06, "low": 63562.77, "close": 63739.25, "volume": 0.11607, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 63741.84, "high": 63866.01, "low": 63141.57, "close": 63400.51, "volume": 1.69466, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 63427.23, "high": 63612.96, "low": 63049.53, "close": 63500.94, "volume": 1.23807, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 63483.18, "high": 63799.99, "low": 63409.67, "close": 63646.66, "volume": 0.18647, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 63655.98, "high": 63836.74, "low": 63227.96, "close": 63281.71, "volume": 1.32864, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 63332.01, "high": 63685.26, "low": 63169.43, "close": 63602.78, "volume": 1.0504, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 63603.5, "high": 63665.2, "low": 63273.0, "close": 63353.91, "volume": 0.26083, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 63353.89, "high": 63580.5, "low": 63220.97, "close": 63460.12, "volume": 0.28608, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 63452.41, "high": 63452.41, "low": 62881.44, "close": 63233.55, "volume": 1.29435, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 63161.73, "high": 63267.5, "low": 62900.01, "close": 63045.77, "volume": 0.21375, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 62967.98, "high": 63152.76, "low": 62836.95, "close": 62840.29, "volume": 1.09813, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 62840.29, "high": 63029.35, "low": 62683.3, "close": 62732.29, "volume": 0.90041, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 62724.61, "high": 63216.0, "low": 62724.61, "close": 62995.8, "volume": 2.17077, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 62995.79, "high": 63171.0, "low": 62900.01, "close": 62944.99, "volume": 0.5819, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 62900.0, "high": 62994.04, "low": 62733.15, "close": 62928.99, "volume": 1.64281, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 62939.83, "high": 63042.38, "low": 62897.11, "close": 62960.96, "volume": 0.45617, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 63015.63, "high": 63128.3, "low": 62952.91, "close": 63075.77, "volume": 0.07173, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 63046.54, "high": 63101.32, "low": 62743.01, "close": 62792.23, "volume": 0.0695, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 62791.49, "high": 62890.24, "low": 62759.72, "close": 62831.35, "volume": 1.09599, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 62831.45, "high": 62943.99, "low": 62700.01, "close": 62816.92, "volume": 0.36317, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 62820.74, "high": 62899.22, "low": 62589.71, "close": 62682.1, "volume": 0.48875, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 62703.67, "high": 62703.67, "low": 62255.3, "close": 62326.15, "volume": 1.66463, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 62326.15, "high": 62547.47, "low": 62246.61, "close": 62357.36, "volume": 0.33004, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 62367.37, "high": 62452.6, "low": 62153.42, "close": 62452.31, "volume": 0.59867, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 62441.5, "high": 62462.3, "low": 62129.69, "close": 62298.92, "volume": 1.44567, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 62228.43, "high": 62298.94, "low": 61826.3, "close": 61891.49, "volume": 3.97195, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 61884.57, "high": 61953.88, "low": 61503.37, "close": 61688.8, "volume": 1.43111, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 61635.88, "high": 61955.0, "low": 61563.5, "close": 61604.89, "volume": 1.6798, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 61563.5, "high": 61946.06, "low": 61561.45, "close": 61936.19, "volume": 2.48397, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 61907.03, "high": 62162.5, "low": 61906.92, "close": 62086.62, "volume": 1.13064, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 62121.61, "high": 62162.76, "low": 61877.04, "close": 62079.47, "volume": 1.24996, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 62053.64, "high": 62105.13, "low": 61871.8, "close": 61871.8, "volume": 0.10926, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 61910.57, "high": 61957.53, "low": 60200.0, "close": 60348.58, "volume": 4.53186, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 60373.04, "high": 60406.52, "low": 58300.0, "close": 59621.36, "volume": 10.35406, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 59621.36, "high": 59888.86, "low": 59290.5, "close": 59558.1, "volume": 1.85368, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 59527.27, "high": 59527.27, "low": 59169.9, "close": 59236.7, "volume": 1.57239, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 59236.7, "high": 59550.1, "low": 58979.12, "close": 59448.6, "volume": 0.49065, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 59448.6, "high": 59517.19, "low": 59275.1, "close": 59486.3, "volume": 1.3068, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 59449.99, "high": 59731.21, "low": 59421.76, "close": 59665.62, "volume": 2.9197, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 59658.06, "high": 59731.21, "low": 59400.0, "close": 59475.69, "volume": 0.29117, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 59400.0, "high": 59607.2, "low": 59336.0, "close": 59399.66, "volume": 0.33374, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 59399.66, "high": 59490.86, "low": 59208.27, "close": 59258.7, "volume": 0.06816, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 59273.3, "high": 59414.68, "low": 58720.0, "close": 58720.0, "volume": 1.32744, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 58720.0, "high": 59304.57, "low": 58600.0, "close": 59304.57, "volume": 1.36493, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 59254.06, "high": 60200.0, "low": 59195.7, "close": 60152.41, "volume": 0.61381, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 60140.58, "high": 60140.58, "low": 59788.86, "close": 59895.89, "volume": 0.49342, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 59788.86, "high": 60166.82, "low": 59787.5, "close": 60058.35, "volume": 0.95745, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 60021.78, "high": 60229.52, "low": 59923.3, "close": 60072.9, "volume": 0.22973, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 60077.86, "high": 60077.86, "low": 59346.61, "close": 59473.19, "volume": 1.00743, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 59438.59, "high": 59910.1, "low": 58975.95, "close": 59223.45, "volume": 1.66108, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 59144.44, "high": 59144.44, "low": 58494.45, "close": 58983.33, "volume": 1.51334, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 58964.61, "high": 59183.13, "low": 57974.92, "close": 59117.49, "volume": 6.7718, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 59188.75, "high": 59223.59, "low": 58625.4, "close": 58639.37, "volume": 0.69915, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 58674.82, "high": 59483.58, "low": 58660.63, "close": 59424.26, "volume": 1.90996, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 59428.76, "high": 59794.65, "low": 58854.65, "close": 58942.94, "volume": 0.68098, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 58953.14, "high": 59585.45, "low": 58668.08, "close": 59393.15, "volume": 0.45099, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 59314.89, "high": 59483.58, "low": 59117.07, "close": 59117.07, "volume": 0.65788, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 59200.44, "high": 59231.26, "low": 58876.81, "close": 59164.77, "volume": 1.06304, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 59172.64, "high": 59203.65, "low": 59025.1, "close": 59083.32, "volume": 0.16328, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 59082.82, "high": 59211.63, "low": 58920.35, "close": 59192.41, "volume": 0.23512, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 59151.94, "high": 59285.65, "low": 58915.32, "close": 58989.87, "volume": 0.2619, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 58989.89, "high": 59210.22, "low": 58965.3, "close": 59177.62, "volume": 0.38604, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 59177.1, "high": 59181.94, "low": 59082.11, "close": 59140.27, "volume": 0.08182, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 59149.5, "high": 59224.28, "low": 59074.38, "close": 59178.34, "volume": 0.20698, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 59178.33, "high": 59441.59, "low": 59149.0, "close": 59437.37, "volume": 0.09632, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 59437.42, "high": 59738.1, "low": 59375.68, "close": 59576.87, "volume": 0.44886, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 59576.87, "high": 59672.79, "low": 59527.27, "close": 59619.43, "volume": 0.01949, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 59556.93, "high": 59582.69, "low": 59433.47, "close": 59560.99, "volume": 0.21952, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 59572.89, "high": 59774.11, "low": 59572.89, "close": 59642.92, "volume": 0.32647, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 59642.92, "high": 59808.44, "low": 59605.28, "close": 59704.54, "volume": 0.13315, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 59703.68, "high": 60447.36, "low": 59661.54, "close": 60125.8, "volume": 0.87789, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 60121.1, "high": 60477.76, "low": 60036.73, "close": 60256.52, "volume": 0.7185, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 60356.7, "high": 60644.11, "low": 60200.41, "close": 60597.0, "volume": 0.33441, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 60644.11, "high": 60926.08, "low": 60474.75, "close": 60780.06, "volume": 0.84406, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 60777.77, "high": 61141.79, "low": 60748.44, "close": 60811.93, "volume": 4.69375, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 60814.59, "high": 60941.64, "low": 60233.53, "close": 60333.19, "volume": 0.58237, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 60308.68, "high": 60570.0, "low": 60175.47, "close": 60470.23, "volume": 0.16792, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 60534.49, "high": 60547.89, "low": 58915.32, "close": 59140.67, "volume": 4.85782, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 59128.19, "high": 59658.27, "low": 58938.38, "close": 59224.48, "volume": 1.7603, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 59271.41, "high": 59510.0, "low": 59231.24, "close": 59492.38, "volume": 0.26189, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 59504.8, "high": 59614.7, "low": 59419.69, "close": 59475.0, "volume": 4.04342, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 59475.0, "high": 59475.0, "low": 58748.88, "close": 59243.97, "volume": 0.73348, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 59241.86, "high": 59396.57, "low": 59118.3, "close": 59365.65, "volume": 0.23163, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 59365.62, "high": 59416.8, "low": 59135.06, "close": 59295.33, "volume": 0.93724, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 59234.91, "high": 59298.8, "low": 58910.53, "close": 59226.13, "volume": 2.04243, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 59192.03, "high": 59302.46, "low": 59044.16, "close": 59183.1, "volume": 0.73272, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 59140.08, "high": 59140.08, "low": 58919.05, "close": 59030.59, "volume": 0.12064, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 59011.53, "high": 59145.47, "low": 58989.91, "close": 59059.65, "volume": 0.06464, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 59011.45, "high": 59046.17, "low": 58699.81, "close": 58835.33, "volume": 0.64552, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 58744.27, "high": 59339.85, "low": 58744.27, "close": 59327.8, "volume": 1.64426, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 59327.92, "high": 59538.99, "low": 59208.57, "close": 59247.49, "volume": 0.16077, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 59283.99, "high": 59527.27, "low": 59268.11, "close": 59450.4, "volume": 0.01801, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 59450.4, "high": 59642.46, "low": 59398.86, "close": 59582.96, "volume": 0.98339, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 59536.16, "high": 59654.75, "low": 59465.05, "close": 59543.8, "volume": 0.6528, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 59548.7, "high": 59619.96, "low": 59343.62, "close": 59416.49, "volume": 0.23441, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 59405.42, "high": 59894.76, "low": 59381.61, "close": 59527.27, "volume": 1.69048, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 59566.1, "high": 59629.67, "low": 58946.64, "close": 59620.7, "volume": 1.32043, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 59633.3, "high": 59789.3, "low": 58451.69, "close": 58514.94, "volume": 2.73312, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 58448.26, "high": 58634.0, "low": 57974.92, "close": 58121.9, "volume": 2.18941, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 58121.86, "high": 58545.0, "low": 57700.01, "close": 58458.03, "volume": 7.05405, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 58479.51, "high": 58770.9, "low": 58396.47, "close": 58583.74, "volume": 0.57076, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 58720.22, "high": 59346.3, "low": 58665.47, "close": 59346.3, "volume": 0.94709, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 59279.11, "high": 59279.11, "low": 58724.11, "close": 58724.11, "volume": 0.88341, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 58753.15, "high": 59036.44, "low": 58753.09, "close": 59036.44, "volume": 0.14713, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 59018.32, "high": 59151.1, "low": 58963.67, "close": 59068.19, "volume": 0.1615, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 59018.43, "high": 59268.36, "low": 59018.43, "close": 59268.36, "volume": 1.1579, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 59220.95, "high": 59268.55, "low": 59093.54, "close": 59093.75, "volume": 0.19323, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 59138.38, "high": 59455.2, "low": 59073.03, "close": 59247.77, "volume": 0.82309, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 59246.99, "high": 59341.18, "low": 59188.45, "close": 59243.37, "volume": 0.68391, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 59243.41, "high": 59291.19, "low": 59132.71, "close": 59203.25, "volume": 0.14402, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 59206.03, "high": 59259.75, "low": 59113.31, "close": 59258.08, "volume": 0.09533, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 59257.97, "high": 59352.41, "low": 59203.91, "close": 59296.01, "volume": 0.15893, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 59295.84, "high": 59364.93, "low": 59212.44, "close": 59221.33, "volume": 0.03814, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 59192.56, "high": 59272.56, "low": 59166.61, "close": 59215.19, "volume": 0.2777, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 59215.72, "high": 59215.72, "low": 59077.81, "close": 59147.23, "volume": 0.00949, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 59072.24, "high": 59143.29, "low": 59016.83, "close": 59041.92, "volume": 0.32776, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 58975.95, "high": 59022.98, "low": 58809.2, "close": 58945.49, "volume": 0.05885, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 58903.85, "high": 59090.74, "low": 58903.39, "close": 59090.74, "volume": 0.03256, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 59090.74, "high": 59163.29, "low": 59079.59, "close": 59087.16, "volume": 0.39784, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 59087.16, "high": 59228.2, "low": 59087.16, "close": 59228.2, "volume": 0.044, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 59226.96, "high": 59230.07, "low": 58919.25, "close": 58995.4, "volume": 0.17797, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 58946.29, "high": 59167.12, "low": 58932.42, "close": 59082.96, "volume": 0.76012, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 59138.79, "high": 59143.88, "low": 58953.96, "close": 59027.59, "volume": 0.26756, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 59031.47, "high": 59031.47, "low": 58883.01, "close": 58958.69, "volume": 0.1139, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 58928.76, "high": 58982.17, "low": 58761.61, "close": 58941.76, "volume": 0.33106, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 58942.2, "high": 59123.45, "low": 58880.27, "close": 58943.68, "volume": 1.02484, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 58954.86, "high": 58954.86, "low": 58816.74, "close": 58816.77, "volume": 0.16815, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 58868.43, "high": 58959.18, "low": 58800.0, "close": 58904.6, "volume": 1.33075, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 58904.66, "high": 59131.18, "low": 58904.66, "close": 59073.74, "volume": 0.23823, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 59073.74, "high": 59099.6, "low": 58982.71, "close": 59037.73, "volume": 0.1724, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 59037.88, "high": 59037.88, "low": 58913.79, "close": 58975.29, "volume": 0.10381, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 58975.27, "high": 59032.07, "low": 58873.28, "close": 58958.51, "volume": 0.12172, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 58930.69, "high": 58942.09, "low": 58805.92, "close": 58857.04, "volume": 0.26472, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 58805.92, "high": 58844.52, "low": 58295.07, "close": 58489.71, "volume": 3.15619, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 58540.29, "high": 58672.87, "low": 58468.86, "close": 58546.3, "volume": 1.08099, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 58545.41, "high": 58586.2, "low": 58400.0, "close": 58439.26, "volume": 0.14262, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 58453.58, "high": 58473.8, "low": 57800.0, "close": 57983.88, "volume": 1.73283, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 57975.39, "high": 58262.89, "low": 57975.39, "close": 58179.71, "volume": 0.05629, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 58252.06, "high": 58492.5, "low": 58125.58, "close": 58432.1, "volume": 0.16208, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 58434.35, "high": 58448.54, "low": 58192.61, "close": 58254.54, "volume": 0.02758, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 58253.98, "high": 58357.31, "low": 58143.01, "close": 58196.71, "volume": 0.55715, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 58197.36, "high": 58223.01, "low": 57907.62, "close": 57969.48, "volume": 0.22021, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 57964.89, "high": 58214.7, "low": 57856.65, "close": 58214.7, "volume": 0.05062, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 58193.22, "high": 58273.41, "low": 57945.34, "close": 57997.92, "volume": 0.11245, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 58032.33, "high": 58219.77, "low": 57761.28, "close": 58203.66, "volume": 4.29914, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 58133.19, "high": 58133.19, "low": 57400.0, "close": 57924.48, "volume": 1.65438, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 57864.03, "high": 58330.6, "low": 57762.3, "close": 58196.38, "volume": 0.3169, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 58240.7, "high": 58343.75, "low": 58105.8, "close": 58200.0, "volume": 0.14982, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 58171.65, "high": 58209.21, "low": 57881.16, "close": 58099.09, "volume": 0.24998, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 58107.13, "high": 58739.18, "low": 58107.13, "close": 58545.07, "volume": 0.42128, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 58573.56, "high": 58771.19, "low": 58312.0, "close": 58506.39, "volume": 0.09, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 58512.71, "high": 58634.0, "low": 58438.69, "close": 58470.12, "volume": 0.15298, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 58467.5, "high": 58467.5, "low": 58123.56, "close": 58365.33, "volume": 0.1355, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 58365.33, "high": 58378.78, "low": 57319.91, "close": 57319.91, "volume": 1.90044, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 57319.91, "high": 57544.69, "low": 57250.0, "close": 57362.31, "volume": 0.59076, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 57410.3, "high": 57679.63, "low": 57300.0, "close": 57544.89, "volume": 0.96526, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 57563.07, "high": 57596.5, "low": 57325.58, "close": 57442.35, "volume": 0.29377, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 57434.41, "high": 57695.18, "low": 57336.94, "close": 57577.58, "volume": 0.17297, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 57509.92, "high": 57723.95, "low": 57496.22, "close": 57679.41, "volume": 3.66382, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 57681.74, "high": 57736.33, "low": 57424.73, "close": 57478.91, "volume": 0.32192, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 57478.25, "high": 57933.82, "low": 57428.65, "close": 57775.45, "volume": 0.28554, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 57804.87, "high": 57864.05, "low": 57663.52, "close": 57727.78, "volume": 0.14086, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 57726.92, "high": 57779.0, "low": 57382.93, "close": 57556.68, "volume": 0.14092, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 57579.25, "high": 58273.34, "low": 57512.8, "close": 58154.93, "volume": 0.30555, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 58096.01, "high": 58445.58, "low": 57924.75, "close": 58401.49, "volume": 0.40446, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 58401.5, "high": 58555.47, "low": 58341.01, "close": 58446.89, "volume": 4.18191, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 58417.16, "high": 58628.46, "low": 58332.78, "close": 58435.34, "volume": 0.95085, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 58468.62, "high": 58468.62, "low": 58282.35, "close": 58363.42, "volume": 0.06384, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 58435.3, "high": 58476.89, "low": 58176.59, "close": 58227.06, "volume": 0.25083, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 58225.24, "high": 58777.16, "low": 58119.36, "close": 58657.5, "volume": 0.69231, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 58591.47, "high": 58728.38, "low": 58524.36, "close": 58601.44, "volume": 0.20458, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 58524.33, "high": 58641.43, "low": 58329.73, "close": 58359.21, "volume": 1.10888, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 58359.21, "high": 58569.55, "low": 58321.52, "close": 58539.38, "volume": 0.24389, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 58536.66, "high": 58634.0, "low": 58378.78, "close": 58490.3, "volume": 0.20187, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 58490.29, "high": 58543.51, "low": 58408.23, "close": 58458.99, "volume": 0.13422, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 58470.83, "high": 59188.75, "low": 58387.38, "close": 59030.11, "volume": 3.03503, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 59046.36, "high": 59230.77, "low": 58931.67, "close": 58994.91, "volume": 1.32245, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 59122.29, "high": 59300.0, "low": 58991.63, "close": 59268.45, "volume": 0.20242, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 59302.46, "high": 59362.82, "low": 59068.43, "close": 59137.23, "volume": 0.28526, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 59137.23, "high": 59185.17, "low": 59030.99, "close": 59174.04, "volume": 0.77741, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 59201.41, "high": 59381.59, "low": 59175.64, "close": 59326.74, "volume": 0.28551, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 59311.51, "high": 59767.94, "low": 59310.81, "close": 59382.87, "volume": 1.08479, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 59359.97, "high": 59359.97, "low": 59088.21, "close": 59088.21, "volume": 0.829, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 59154.68, "high": 59245.36, "low": 59025.5, "close": 59076.51, "volume": 0.06801, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 59085.43, "high": 59251.39, "low": 59007.3, "close": 59207.82, "volume": 0.11748, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 59181.75, "high": 59181.75, "low": 58890.74, "close": 58890.74, "volume": 0.21928, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 58955.76, "high": 59070.29, "low": 58889.25, "close": 59048.51, "volume": 0.06705, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 59073.5, "high": 59128.63, "low": 58711.39, "close": 58806.88, "volume": 3.67825, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 58805.59, "high": 58884.3, "low": 58742.7, "close": 58883.15, "volume": 0.07732, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 58883.15, "high": 59144.44, "low": 58789.6, "close": 59049.7, "volume": 0.17465, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 59049.66, "high": 59078.4, "low": 58896.21, "close": 58987.0, "volume": 0.34312, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 59099.0, "high": 59327.59, "low": 59062.81, "close": 59166.99, "volume": 0.07616, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 59234.79, "high": 59294.19, "low": 58227.65, "close": 58378.29, "volume": 1.42176, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 58308.14, "high": 58374.52, "low": 57579.28, "close": 57674.45, "volume": 1.46589, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 57614.17, "high": 58000.0, "low": 57614.17, "close": 57720.75, "volume": 3.88922, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 57773.47, "high": 57916.89, "low": 57641.01, "close": 57675.03, "volume": 0.42419, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 57740.62, "high": 58065.21, "low": 57660.19, "close": 57750.54, "volume": 0.28607, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 57742.67, "high": 58027.04, "low": 57620.59, "close": 57976.18, "volume": 1.67873, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 57982.29, "high": 58219.77, "low": 57871.68, "close": 58091.93, "volume": 0.21387, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 58046.41, "high": 58249.98, "low": 58046.41, "close": 58249.98, "volume": 0.19318, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 58163.08, "high": 58202.33, "low": 57990.0, "close": 58135.39, "volume": 0.11852, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 58135.85, "high": 58152.36, "low": 57874.9, "close": 57874.9, "volume": 0.14884, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 57872.53, "high": 57912.13, "low": 57500.0, "close": 57500.0, "volume": 3.14239, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 57540.0, "high": 57964.29, "low": 57400.0, "close": 57400.0, "volume": 2.84074, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 57400.0, "high": 57402.3, "low": 55900.1, "close": 56794.71, "volume": 15.37729, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 56794.6, "high": 56868.37, "low": 56553.45, "close": 56649.3, "volume": 1.58764, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 56641.03, "high": 56834.49, "low": 56641.03, "close": 56702.02, "volume": 0.27071, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 56692.67, "high": 56736.59, "low": 56602.78, "close": 56736.3, "volume": 0.63657, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 56693.61, "high": 56707.87, "low": 56250.0, "close": 56279.89, "volume": 0.24171, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 56289.47, "high": 56550.19, "low": 56254.81, "close": 56312.58, "volume": 0.36475, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 56311.88, "high": 56899.99, "low": 56311.88, "close": 56740.21, "volume": 0.45089, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 56763.0, "high": 56893.34, "low": 56719.85, "close": 56796.09, "volume": 0.1564, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 56780.79, "high": 56867.23, "low": 56619.8, "close": 56619.8, "volume": 0.06571, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 56704.17, "high": 56710.0, "low": 56442.62, "close": 56515.19, "volume": 0.28854, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 56515.19, "high": 56709.8, "low": 56509.55, "close": 56671.39, "volume": 0.34211, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 56671.39, "high": 56801.05, "low": 56556.5, "close": 56701.6, "volume": 0.0948, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 56613.03, "high": 56701.53, "low": 56423.1, "close": 56566.2, "volume": 0.69955, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 56400.02, "high": 57579.29, "low": 56315.84, "close": 57579.29, "volume": 3.40145, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 57528.13, "high": 58140.8, "low": 57371.85, "close": 58079.13, "volume": 1.13658, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 58146.35, "high": 58521.24, "low": 58093.73, "close": 58443.01, "volume": 0.66813, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 58396.48, "high": 58465.67, "low": 57822.15, "close": 57881.3, "volume": 0.72808, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 57869.95, "high": 57987.78, "low": 57652.39, "close": 57716.71, "volume": 0.44393, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 57652.4, "high": 58129.32, "low": 57652.4, "close": 58013.77, "volume": 0.32713, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 58058.09, "high": 58153.74, "low": 57880.67, "close": 58047.57, "volume": 0.31864, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 58028.55, "high": 58099.09, "low": 57910.58, "close": 58077.79, "volume": 0.57983, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 58099.09, "high": 58343.88, "low": 58065.4, "close": 58124.86, "volume": 0.72169, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 58144.97, "high": 58244.2, "low": 57907.62, "close": 57949.95, "volume": 2.2908, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 57950.0, "high": 58251.17, "low": 57907.83, "close": 58022.5, "volume": 1.40215, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 58022.5, "high": 58190.0, "low": 57925.33, "close": 58066.86, "volume": 0.31951, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 58067.78, "high": 58072.96, "low": 57656.12, "close": 57713.25, "volume": 0.24908, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 57712.89, "high": 57712.89, "low": 56889.78, "close": 57070.84, "volume": 0.66848, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 57123.83, "high": 57301.79, "low": 57072.02, "close": 57236.01, "volume": 0.355, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 57196.53, "high": 57235.27, "low": 57015.31, "close": 57215.77, "volume": 0.02757, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 57163.26, "high": 57203.52, "low": 56550.59, "close": 56941.68, "volume": 0.57309, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 56880.52, "high": 57220.08, "low": 56880.52, "close": 57185.1, "volume": 0.16399, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 57134.44, "high": 57212.76, "low": 56933.41, "close": 57027.27, "volume": 0.0301, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 57027.22, "high": 57027.22, "low": 56653.5, "close": 56751.48, "volume": 0.12091, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 56751.81, "high": 56846.94, "low": 56680.66, "close": 56780.66, "volume": 0.11888, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 56745.13, "high": 56857.43, "low": 56672.88, "close": 56754.47, "volume": 3.59059, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 56762.49, "high": 56847.2, "low": 56399.14, "close": 56665.06, "volume": 0.95256, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 56716.07, "high": 57165.39, "low": 56614.8, "close": 56992.34, "volume": 0.77699, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 57049.23, "high": 57239.45, "low": 56486.66, "close": 56553.45, "volume": 0.51, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 56612.28, "high": 56653.73, "low": 56000.0, "close": 56000.0, "volume": 2.06553, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 56058.76, "high": 56377.34, "low": 56000.6, "close": 56296.59, "volume": 0.39868, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 56312.16, "high": 56584.01, "low": 56223.6, "close": 56542.31, "volume": 1.08702, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 56592.24, "high": 56683.31, "low": 56506.91, "close": 56590.35, "volume": 0.90696, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 56570.68, "high": 56584.13, "low": 55874.17, "close": 56090.32, "volume": 2.01501, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 56209.41, "high": 56310.63, "low": 56058.5, "close": 56142.1, "volume": 0.18945, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 56128.4, "high": 56310.61, "low": 55954.2, "close": 56187.48, "volume": 1.06327, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 56200.79, "high": 56203.17, "low": 55800.0, "close": 56142.82, "volume": 0.19858, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 56142.66, "high": 56205.48, "low": 56004.58, "close": 56144.58, "volume": 0.26963, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 56205.32, "high": 56315.84, "low": 56000.0, "close": 56155.91, "volume": 0.13283, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 56122.09, "high": 56591.09, "low": 55832.3, "close": 56532.04, "volume": 5.54486, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 56515.31, "high": 56843.82, "low": 56500.0, "close": 56751.76, "volume": 0.38921, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 56757.23, "high": 56836.94, "low": 56507.4, "close": 56616.69, "volume": 1.23557, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 56581.97, "high": 56719.84, "low": 56581.97, "close": 56631.89, "volume": 0.19244, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 56635.02, "high": 56643.96, "low": 56290.1, "close": 56468.53, "volume": 0.33355, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 56468.53, "high": 56496.22, "low": 56287.3, "close": 56384.78, "volume": 0.05243, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 56447.93, "high": 56447.93, "low": 55315.48, "close": 55784.12, "volume": 2.32659, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 55784.12, "high": 55938.72, "low": 55686.1, "close": 55780.76, "volume": 0.39157, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 55801.23, "high": 55922.73, "low": 55719.51, "close": 55907.3, "volume": 0.4642, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 55911.37, "high": 56242.01, "low": 55850.04, "close": 56146.3, "volume": 0.19977, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 56146.3, "high": 56245.53, "low": 55860.89, "close": 55992.44, "volume": 0.14868, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 56032.69, "high": 56899.99, "low": 55708.09, "close": 56778.79, "volume": 3.79861, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 56778.86, "high": 56956.38, "low": 55894.46, "close": 56035.28, "volume": 4.78127, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 56035.0, "high": 56035.0, "low": 54601.32, "close": 54777.78, "volume": 2.69043, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 54814.08, "high": 55188.52, "low": 54012.0, "close": 54111.71, "volume": 7.09574, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 54078.87, "high": 54230.46, "low": 53665.74, "close": 54070.38, "volume": 6.6236, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 54019.71, "high": 54396.8, "low": 53742.95, "close": 53974.68, "volume": 0.8143, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 53974.67, "high": 54003.55, "low": 53365.27, "close": 53365.27, "volume": 2.37778, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 53441.95, "high": 53965.24, "low": 53305.47, "close": 53553.21, "volume": 1.11297, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 53567.88, "high": 53784.82, "low": 52747.43, "close": 52793.3, "volume": 6.62954, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 52793.27, "high": 55500.0, "low": 52635.18, "close": 53745.0, "volume": 12.33305, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 53745.0, "high": 53912.42, "low": 53700.05, "close": 53788.73, "volume": 1.7606, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 53717.9, "high": 53963.29, "low": 53661.74, "close": 53944.13, "volume": 1.34786, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 53985.43, "high": 54070.38, "low": 53891.66, "close": 54020.91, "volume": 0.75556, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 53934.85, "high": 54021.0, "low": 53791.6, "close": 53880.79, "volume": 0.70082, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 53880.79, "high": 54021.0, "low": 53847.41, "close": 53880.79, "volume": 0.19406, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 53898.29, "high": 53958.39, "low": 53852.3, "close": 53918.3, "volume": 0.10695, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 53942.33, "high": 54040.04, "low": 53855.31, "close": 54040.04, "volume": 0.53917, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 54028.1, "high": 54362.09, "low": 54025.59, "close": 54212.57, "volume": 0.38484, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 54281.99, "high": 54443.2, "low": 54166.51, "close": 54443.2, "volume": 0.77305, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 54443.2, "high": 54619.11, "low": 54343.5, "close": 54484.1, "volume": 8.25027, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 54484.1, "high": 54665.22, "low": 54386.0, "close": 54468.23, "volume": 3.94576, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 54520.3, "high": 54587.9, "low": 54317.6, "close": 54466.59, "volume": 1.09628, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 54403.01, "high": 54550.48, "low": 54378.61, "close": 54406.61, "volume": 0.15499, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 54457.85, "high": 54556.39, "low": 54452.6, "close": 54515.8, "volume": 0.1418, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 54556.39, "high": 54706.01, "low": 54527.03, "close": 54672.68, "volume": 0.29385, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 54719.62, "high": 54731.17, "low": 54517.3, "close": 54678.09, "volume": 0.14732, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 54631.0, "high": 54747.3, "low": 54592.19, "close": 54683.35, "volume": 0.26511, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 54747.29, "high": 54848.89, "low": 54693.7, "close": 54811.29, "volume": 2.48591, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 54767.57, "high": 54815.81, "low": 54443.28, "close": 54516.74, "volume": 0.39279, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 54507.41, "high": 54527.67, "low": 54028.8, "close": 54138.6, "volume": 1.22881, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 54080.76, "high": 54403.0, "low": 54080.76, "close": 54332.39, "volume": 0.37332, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 54341.9, "high": 54455.28, "low": 54268.81, "close": 54405.41, "volume": 0.2407, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 54409.89, "high": 54456.7, "low": 54210.8, "close": 54210.8, "volume": 0.09419, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 54183.31, "high": 54245.39, "low": 53965.24, "close": 54021.57, "volume": 0.30336, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 54023.38, "high": 54148.83, "low": 53905.68, "close": 53970.28, "volume": 0.14603, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 53960.18, "high": 54173.85, "low": 53823.84, "close": 54137.87, "volume": 2.98336, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 54171.5, "high": 54179.83, "low": 53996.74, "close": 54134.01, "volume": 0.30194, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 54133.2, "high": 54321.05, "low": 54133.2, "close": 54226.89, "volume": 1.67204, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 54226.89, "high": 54472.0, "low": 54226.89, "close": 54307.14, "volume": 0.47777, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 54363.59, "high": 54382.61, "low": 54270.5, "close": 54354.17, "volume": 0.08124, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 54405.78, "high": 54527.67, "low": 54342.95, "close": 54500.0, "volume": 0.26357, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 54500.0, "high": 54500.0, "low": 54371.42, "close": 54371.44, "volume": 0.2501, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 54398.94, "high": 54429.64, "low": 54295.1, "close": 54336.93, "volume": 0.04192, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 54337.04, "high": 54500.0, "low": 54296.01, "close": 54458.6, "volume": 0.21705, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 54458.6, "high": 54499.78, "low": 54337.4, "close": 54499.78, "volume": 0.04638, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 54499.74, "high": 54688.98, "low": 54438.92, "close": 54517.89, "volume": 0.69718, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 54458.84, "high": 54650.53, "low": 54458.83, "close": 54608.61, "volume": 0.05377, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 54633.55, "high": 54641.68, "low": 54526.51, "close": 54574.91, "volume": 0.04655, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 54574.11, "high": 54574.11, "low": 54146.76, "close": 54195.05, "volume": 0.13451, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 54194.82, "high": 54399.43, "low": 54081.8, "close": 54361.46, "volume": 0.13508, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 54381.65, "high": 54422.87, "low": 54025.0, "close": 54139.61, "volume": 0.15218, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 54176.19, "high": 54196.53, "low": 53675.24, "close": 53698.08, "volume": 1.53443, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 53709.87, "high": 53970.19, "low": 53648.37, "close": 53884.35, "volume": 1.06982, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 53884.36, "high": 54438.38, "low": 53884.36, "close": 54438.38, "volume": 1.41772, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 54437.22, "high": 54450.0, "low": 54277.41, "close": 54430.02, "volume": 1.72369, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 54378.69, "high": 54431.31, "low": 54314.29, "close": 54333.31, "volume": 0.82389, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 54300.0, "high": 54366.91, "low": 54198.99, "close": 54349.66, "volume": 0.41556, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 54322.12, "high": 54600.0, "low": 54308.11, "close": 54463.81, "volume": 2.64066, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 54463.8, "high": 55250.0, "low": 54383.08, "close": 54566.97, "volume": 3.06389, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 54523.97, "high": 54933.31, "low": 54471.65, "close": 54810.82, "volume": 2.55116, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 54877.2, "high": 55171.0, "low": 54692.78, "close": 55051.49, "volume": 0.78123, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 55040.3, "high": 55315.47, "low": 54862.62, "close": 55127.2, "volume": 1.27493, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 55059.42, "high": 55126.8, "low": 54847.05, "close": 55113.3, "volume": 0.33293, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 55054.94, "high": 55182.49, "low": 54810.87, "close": 55155.36, "volume": 0.52436, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 55094.34, "high": 55154.42, "low": 54848.68, "close": 54898.08, "volume": 0.07156, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 54842.39, "high": 54897.96, "low": 54601.32, "close": 54652.44, "volume": 1.84428, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 54631.96, "high": 54869.9, "low": 54605.17, "close": 54825.91, "volume": 0.42199, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 54825.9, "high": 54943.85, "low": 54760.35, "close": 54924.05, "volume": 0.17557, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 54889.31, "high": 55211.2, "low": 54889.31, "close": 55198.4, "volume": 0.23014, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 55161.23, "high": 55432.58, "low": 55108.41, "close": 55163.77, "volume": 0.58176, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 55163.7, "high": 55399.99, "low": 55137.36, "close": 55318.8, "volume": 0.12508, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 55269.34, "high": 55312.22, "low": 55164.91, "close": 55241.85, "volume": 0.13334, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 55198.45, "high": 55312.22, "low": 54984.62, "close": 55301.19, "volume": 0.1767, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 55311.49, "high": 55699.9, "low": 55186.43, "close": 55653.35, "volume": 1.12023, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 55653.34, "high": 55698.94, "low": 54834.59, "close": 54888.69, "volume": 1.02379, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 54885.45, "high": 55451.69, "low": 54838.08, "close": 55423.17, "volume": 1.01696, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 55367.01, "high": 56500.88, "low": 55332.33, "close": 56423.17, "volume": 7.95654, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 56423.18, "high": 56734.28, "low": 56326.07, "close": 56533.89, "volume": 4.14947, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 56533.89, "high": 56668.37, "low": 56309.47, "close": 56509.13, "volume": 1.503, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 56554.23, "high": 57157.98, "low": 56503.61, "close": 57112.85, "volume": 1.62255, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 57135.03, "high": 57135.03, "low": 56811.71, "close": 56943.96, "volume": 0.35467, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 56968.94, "high": 58000.0, "low": 56968.93, "close": 57350.0, "volume": 5.33355, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 57350.0, "high": 57547.09, "low": 57199.11, "close": 57262.15, "volume": 1.04616, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 57198.11, "high": 57260.85, "low": 56900.0, "close": 57036.68, "volume": 1.85853, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 57007.79, "high": 57015.87, "low": 56639.05, "close": 56893.34, "volume": 1.15079, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 56824.81, "high": 56946.1, "low": 56723.14, "close": 56899.69, "volume": 0.73824, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 56887.41, "high": 56887.41, "low": 56599.98, "close": 56723.35, "volume": 0.36413, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 56788.48, "high": 56791.1, "low": 56527.81, "close": 56571.04, "volume": 0.11017, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 56570.49, "high": 56690.0, "low": 56425.6, "close": 56623.58, "volume": 0.16969, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 56622.52, "high": 56900.0, "low": 56555.02, "close": 56838.2, "volume": 0.11797, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 56821.0, "high": 56866.3, "low": 56742.01, "close": 56813.8, "volume": 0.10995, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 56839.89, "high": 57179.25, "low": 56734.12, "close": 57046.71, "volume": 1.19104, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 57177.8, "high": 57257.8, "low": 57034.7, "close": 57050.56, "volume": 0.58845, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 57053.0, "high": 57235.27, "low": 56933.5, "close": 57169.05, "volume": 0.04363, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 57144.48, "high": 57160.29, "low": 56983.31, "close": 57097.4, "volume": 0.34161, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 57123.78, "high": 57200.0, "low": 57014.98, "close": 57200.0, "volume": 0.07278, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 57132.07, "high": 57285.74, "low": 57118.42, "close": 57241.28, "volume": 2.25886, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 57241.04, "high": 57241.04, "low": 56653.73, "close": 56723.14, "volume": 2.15117, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 56749.62, "high": 57107.13, "low": 56547.53, "close": 56741.99, "volume": 0.47195, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 56781.5, "high": 57068.7, "low": 56634.9, "close": 56653.67, "volume": 0.18184, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 56660.4, "high": 56893.34, "low": 56558.81, "close": 56873.02, "volume": 0.20504, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 56833.17, "high": 57300.88, "low": 56804.81, "close": 57107.71, "volume": 0.37316, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 57134.41, "high": 57829.66, "low": 57134.41, "close": 57566.95, "volume": 0.89742, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 57567.55, "high": 57872.53, "low": 57334.99, "close": 57872.53, "volume": 0.76758, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 57872.53, "high": 57881.16, "low": 57565.1, "close": 57565.1, "volume": 0.3549, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 57633.68, "high": 57732.2, "low": 57431.0, "close": 57557.28, "volume": 0.34024, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 57443.25, "high": 57634.89, "low": 57443.25, "close": 57628.44, "volume": 0.213, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 57626.63, "high": 57806.42, "low": 57571.71, "close": 57668.97, "volume": 0.24906, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 57596.22, "high": 57686.96, "low": 57455.6, "close": 57608.52, "volume": 0.19872, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 57608.52, "high": 57701.07, "low": 56675.73, "close": 56810.37, "volume": 2.34158, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 56723.14, "high": 57118.0, "low": 56720.92, "close": 56885.9, "volume": 0.2973, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 56916.15, "high": 56951.36, "low": 56696.26, "close": 56765.56, "volume": 0.21328, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 56792.84, "high": 56792.84, "low": 56299.97, "close": 56530.0, "volume": 1.86424, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 56492.29, "high": 56529.97, "low": 56081.19, "close": 56286.6, "volume": 0.35024, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 56235.28, "high": 56530.0, "low": 56220.9, "close": 56482.9, "volume": 0.14189, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 56417.2, "high": 56723.14, "low": 56417.2, "close": 56698.44, "volume": 0.51594, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 56670.83, "high": 56670.83, "low": 56381.5, "close": 56446.61, "volume": 0.06097, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 56489.27, "high": 56686.4, "low": 56460.06, "close": 56627.36, "volume": 0.06284, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 56577.2, "high": 56669.68, "low": 56358.91, "close": 56534.79, "volume": 0.20329, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 56538.69, "high": 56790.9, "low": 56535.91, "close": 56723.3, "volume": 0.0501, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 56701.41, "high": 56815.6, "low": 56317.13, "close": 56678.77, "volume": 0.44152, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 56776.87, "high": 57084.7, "low": 55667.1, "close": 55685.81, "volume": 1.44614, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 55665.99, "high": 56081.76, "low": 55661.03, "close": 55870.93, "volume": 4.07714, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 55913.0, "high": 56952.35, "low": 55913.0, "close": 56616.5, "volume": 1.22457, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 56735.36, "high": 57489.25, "low": 56669.95, "close": 57235.32, "volume": 4.37576, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 57279.28, "high": 57848.06, "low": 57279.28, "close": 57639.87, "volume": 1.22809, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 57715.38, "high": 57949.44, "low": 57407.22, "close": 57483.76, "volume": 5.23606, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 57470.65, "high": 57733.52, "low": 57344.2, "close": 57582.13, "volume": 0.28003, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 57582.13, "high": 57638.08, "low": 57430.41, "close": 57526.21, "volume": 1.11504, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 57525.56, "high": 57525.57, "low": 57279.92, "close": 57398.6, "volume": 0.18749, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 57371.49, "high": 57554.2, "low": 57261.67, "close": 57457.93, "volume": 3.4787, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 57497.93, "high": 57579.24, "low": 57399.1, "close": 57497.95, "volume": 1.25774, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 57497.88, "high": 57881.16, "low": 57400.57, "close": 57624.8, "volume": 1.58834, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 57687.67, "high": 58200.0, "low": 57626.4, "close": 58066.55, "volume": 2.83282, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 58083.58, "high": 58445.58, "low": 57925.29, "close": 57985.7, "volume": 6.96012, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 57985.69, "high": 58305.99, "low": 57985.69, "close": 58205.63, "volume": 0.67874, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 58281.33, "high": 58428.21, "low": 58191.8, "close": 58204.9, "volume": 0.39157, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 58262.48, "high": 58262.48, "low": 57983.9, "close": 58000.0, "volume": 0.10329, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 57999.99, "high": 58121.58, "low": 57934.31, "close": 57999.39, "volume": 0.06741, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 57999.97, "high": 58185.89, "low": 57907.62, "close": 58117.31, "volume": 2.09316, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 58119.49, "high": 58328.32, "low": 58119.49, "close": 58238.47, "volume": 0.07872, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 58215.01, "high": 58237.88, "low": 58005.61, "close": 58037.04, "volume": 0.06768, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 57995.07, "high": 58106.85, "low": 57950.25, "close": 58003.09, "volume": 0.05137, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 57950.25, "high": 58105.8, "low": 57911.75, "close": 58086.18, "volume": 0.21488, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 58152.31, "high": 58152.31, "low": 57596.73, "close": 57701.58, "volume": 1.84311, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 57703.11, "high": 57845.75, "low": 57432.38, "close": 57570.87, "volume": 1.93028, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 57582.76, "high": 58445.0, "low": 57579.15, "close": 57600.0, "volume": 4.62081, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 57600.0, "high": 57862.71, "low": 57509.4, "close": 57594.47, "volume": 2.86219, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 57612.07, "high": 58054.27, "low": 57579.17, "close": 58054.27, "volume": 0.20539, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 58010.21, "high": 58373.86, "low": 58004.85, "close": 58319.1, "volume": 3.97188, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 58319.13, "high": 58428.23, "low": 57977.92, "close": 58188.17, "volume": 0.53314, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 58122.33, "high": 58384.89, "low": 58122.33, "close": 58355.08, "volume": 0.11397, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 58341.27, "high": 58341.28, "low": 58134.43, "close": 58225.1, "volume": 0.17033, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 58153.01, "high": 58330.91, "low": 57688.8, "close": 57917.4, "volume": 1.30276, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 57949.9, "high": 58167.6, "low": 57915.97, "close": 58091.06, "volume": 0.75807, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 58137.09, "high": 58176.59, "low": 58014.21, "close": 58067.31, "volume": 0.28885, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 58067.31, "high": 58207.49, "low": 58036.24, "close": 58062.69, "volume": 0.10502, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 58061.46, "high": 58144.16, "low": 57870.1, "close": 58144.16, "volume": 0.62235, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 58051.88, "high": 58143.07, "low": 57984.28, "close": 58088.47, "volume": 0.11784, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 58073.29, "high": 58073.3, "low": 57849.48, "close": 57849.48, "volume": 0.15652, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 57917.37, "high": 57990.89, "low": 57842.51, "close": 57849.48, "volume": 0.04408, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 57907.95, "high": 57956.76, "low": 57898.08, "close": 57956.73, "volume": 0.01368, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 57897.45, "high": 57956.75, "low": 57763.69, "close": 57821.34, "volume": 0.08461, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 57821.12, "high": 58074.09, "low": 57775.77, "close": 58074.09, "volume": 0.07522, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 58053.45, "high": 58130.56, "low": 57935.73, "close": 57988.97, "volume": 0.06056, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 57988.15, "high": 58123.56, "low": 57984.93, "close": 58057.18, "volume": 0.03602, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 58057.82, "high": 58316.53, "low": 58025.69, "close": 58270.61, "volume": 0.45986, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 58318.48, "high": 58340.52, "low": 57849.48, "close": 57905.18, "volume": 1.90824, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 57905.06, "high": 57954.42, "low": 57636.86, "close": 57947.9, "volume": 0.23885, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 57884.02, "high": 58123.56, "low": 57733.52, "close": 58073.76, "volume": 0.21783, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 58085.23, "high": 58500.0, "low": 57872.53, "close": 58399.5, "volume": 2.34567, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 58397.23, "high": 59580.0, "low": 58381.42, "close": 59580.0, "volume": 6.97093, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 59580.0, "high": 59630.0, "low": 59305.0, "close": 59383.5, "volume": 0.69129, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 59383.5, "high": 59808.44, "low": 59342.92, "close": 59571.0, "volume": 2.18121, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 59585.08, "high": 59775.0, "low": 59488.9, "close": 59674.32, "volume": 0.90227, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 59775.0, "high": 59937.39, "low": 59652.31, "close": 59743.25, "volume": 1.35802, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 59663.62, "high": 59910.46, "low": 59607.51, "close": 59840.0, "volume": 0.5931, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 59845.88, "high": 60250.0, "low": 59805.45, "close": 60198.91, "volume": 1.83784, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 60250.0, "high": 60500.01, "low": 60199.02, "close": 60500.01, "volume": 2.05223, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 60463.39, "high": 60500.01, "low": 60318.42, "close": 60433.9, "volume": 0.72097, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 60442.97, "high": 60450.3, "low": 60285.51, "close": 60309.63, "volume": 0.56093, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 60309.63, "high": 60489.0, "low": 60309.63, "close": 60341.2, "volume": 0.94499, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 60402.43, "high": 60480.05, "low": 60272.5, "close": 60327.63, "volume": 0.39916, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 60261.91, "high": 60363.51, "low": 60249.7, "close": 60249.7, "volume": 0.40652, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 60297.79, "high": 60297.79, "low": 60176.74, "close": 60195.11, "volume": 0.18685, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 60245.0, "high": 60245.01, "low": 59942.96, "close": 59942.96, "volume": 0.20962, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 60008.05, "high": 60052.39, "low": 59921.32, "close": 59990.7, "volume": 0.05201, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 59976.09, "high": 60028.99, "low": 59914.31, "close": 60028.99, "volume": 1.24584, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 59957.1, "high": 60028.46, "low": 59866.04, "close": 59931.02, "volume": 0.14481, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 59931.09, "high": 60000.0, "low": 59866.04, "close": 59999.99, "volume": 0.25797, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 59998.4, "high": 59998.4, "low": 59814.27, "close": 59814.27, "volume": 0.32707, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 59862.75, "high": 59862.75, "low": 59607.4, "close": 59721.97, "volume": 0.33771, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 59721.64, "high": 59836.73, "low": 59680.87, "close": 59817.03, "volume": 0.26335, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 59816.87, "high": 59816.87, "low": 59640.41, "close": 59679.88, "volume": 0.07929, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 59746.43, "high": 60000.0, "low": 59679.0, "close": 59931.39, "volume": 0.9097, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 59871.73, "high": 59961.79, "low": 59838.96, "close": 59848.49, "volume": 0.23531, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 59825.23, "high": 59997.95, "low": 59809.91, "close": 59939.09, "volume": 1.63928, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 59992.28, "high": 59992.28, "low": 59851.18, "close": 59929.75, "volume": 0.60994, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 59881.75, "high": 59929.65, "low": 59412.0, "close": 59820.86, "volume": 2.13365, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 59820.7, "high": 59895.29, "low": 59739.09, "close": 59809.11, "volume": 0.13874, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 59859.56, "high": 60081.77, "low": 59779.31, "close": 59977.67, "volume": 0.93585, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 59977.66, "high": 60040.23, "low": 59927.44, "close": 59999.67, "volume": 1.46048, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 59999.73, "high": 60075.0, "low": 59911.78, "close": 60014.69, "volume": 0.30581, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 59954.41, "high": 60037.98, "low": 59930.11, "close": 59999.97, "volume": 0.08685, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 59951.11, "high": 60053.3, "low": 59894.4, "close": 60053.3, "volume": 2.9686, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 60022.99, "high": 60225.83, "low": 59954.03, "close": 60165.22, "volume": 0.23167, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 60173.56, "high": 60229.47, "low": 60109.19, "close": 60169.68, "volume": 0.10246, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 60169.68, "high": 60229.45, "low": 60105.31, "close": 60122.23, "volume": 0.20629, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 60109.39, "high": 60178.84, "low": 60064.04, "close": 60073.01, "volume": 0.04602, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 60078.02, "high": 60173.56, "low": 60037.21, "close": 60102.89, "volume": 1.53692, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 60075.14, "high": 60104.5, "low": 59944.69, "close": 59985.91, "volume": 1.15701, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 60058.29, "high": 60099.39, "low": 59976.01, "close": 60024.01, "volume": 0.01009, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 60009.41, "high": 60067.55, "low": 59920.58, "close": 59991.79, "volume": 0.16161, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 59990.32, "high": 59991.78, "low": 59921.01, "close": 59965.85, "volume": 0.01322, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 59965.85, "high": 59994.43, "low": 59900.0, "close": 59945.9, "volume": 0.60979, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 59945.89, "high": 59969.8, "low": 59863.9, "close": 59943.79, "volume": 0.30032, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 59925.49, "high": 59970.0, "low": 59802.91, "close": 59970.0, "volume": 0.21397, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 59970.0, "high": 60217.55, "low": 59970.0, "close": 60088.7, "volume": 0.24455, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 60069.5, "high": 60128.21, "low": 59800.41, "close": 60088.5, "volume": 0.25831, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 60088.5, "high": 60201.67, "low": 59975.3, "close": 60139.32, "volume": 6.7547, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 60146.4, "high": 60189.5, "low": 59768.81, "close": 59878.61, "volume": 0.7067, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 59878.56, "high": 59962.3, "low": 59676.7, "close": 59741.01, "volume": 0.92408, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 59741.01, "high": 60045.66, "low": 59629.68, "close": 59880.6, "volume": 0.41971, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 59880.6, "high": 60000.89, "low": 59691.44, "close": 59791.58, "volume": 0.04989, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 59791.58, "high": 59815.79, "low": 59654.91, "close": 59761.54, "volume": 0.23722, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 59748.17, "high": 59782.4, "low": 59459.2, "close": 59572.16, "volume": 1.05929, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 59582.92, "high": 59582.92, "low": 59391.99, "close": 59391.99, "volume": 1.09061, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 59450.52, "high": 59451.76, "low": 58690.41, "close": 59114.86, "volume": 6.29265, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 59082.3, "high": 59157.89, "low": 58627.54, "close": 58637.77, "volume": 1.36884, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 58684.95, "high": 58854.65, "low": 58422.7, "close": 58623.47, "volume": 8.79411, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 58632.69, "high": 58632.7, "low": 58197.54, "close": 58253.2, "volume": 1.54212, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 58312.03, "high": 58535.77, "low": 58226.07, "close": 58535.77, "volume": 0.6709, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 58563.2, "high": 58563.2, "low": 58307.07, "close": 58368.29, "volume": 0.11817, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 58368.29, "high": 58634.0, "low": 58311.51, "close": 58610.7, "volume": 0.1154, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 58610.68, "high": 58822.97, "low": 58564.12, "close": 58685.42, "volume": 0.11278, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 58690.8, "high": 58992.36, "low": 58678.81, "close": 58925.38, "volume": 0.18864, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 58931.49, "high": 59119.01, "low": 58878.42, "close": 58878.42, "volume": 0.13239, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 58940.57, "high": 59011.6, "low": 58623.63, "close": 58675.76, "volume": 0.14814, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 58600.29, "high": 58730.17, "low": 58533.67, "close": 58730.17, "volume": 0.04001, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 58687.51, "high": 58803.39, "low": 58631.37, "close": 58631.37, "volume": 0.04491, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 58626.88, "high": 58781.9, "low": 58485.98, "close": 58576.09, "volume": 0.05594, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 58590.49, "high": 58618.83, "low": 58163.42, "close": 58455.42, "volume": 0.31185, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 58466.92, "high": 58525.65, "low": 57761.28, "close": 57761.28, "volume": 1.58094, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 57763.67, "high": 57950.0, "low": 57613.12, "close": 57924.21, "volume": 1.51273, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 57874.69, "high": 57925.29, "low": 57716.41, "close": 57834.51, "volume": 0.98447, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 57821.48, "high": 58294.2, "low": 57504.72, "close": 58197.69, "volume": 2.20382, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 58197.69, "high": 58197.69, "low": 57735.12, "close": 57858.29, "volume": 0.87171, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 57925.29, "high": 58024.27, "low": 57823.04, "close": 57900.21, "volume": 0.1962, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 57927.11, "high": 58148.62, "low": 57745.87, "close": 57816.11, "volume": 1.30589, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 57815.96, "high": 58035.58, "low": 57750.2, "close": 58035.58, "volume": 0.35958, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 57987.77, "high": 58373.86, "low": 57910.7, "close": 57985.1, "volume": 0.20256, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 58048.46, "high": 58433.64, "low": 57985.18, "close": 58274.77, "volume": 0.92397, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 58260.63, "high": 58324.93, "low": 57700.0, "close": 57700.0, "volume": 1.35204, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 57753.65, "high": 57978.89, "low": 57700.0, "close": 57905.46, "volume": 0.13764, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 57881.35, "high": 58221.91, "low": 57848.82, "close": 58090.57, "volume": 0.15176, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 58127.89, "high": 58141.89, "low": 58005.7, "close": 58043.42, "volume": 0.13872, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 58099.12, "high": 58318.48, "low": 58058.12, "close": 58235.77, "volume": 0.28279, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 58238.01, "high": 58750.1, "low": 58238.01, "close": 58637.75, "volume": 0.26254, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 58622.15, "high": 58648.77, "low": 58461.8, "close": 58541.5, "volume": 0.13921, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 58541.5, "high": 58668.91, "low": 58506.63, "close": 58668.53, "volume": 0.02082, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 58668.54, "high": 58822.97, "low": 58644.21, "close": 58749.86, "volume": 0.04374, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 58733.48, "high": 59061.17, "low": 58694.91, "close": 59007.4, "volume": 0.24165, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 58991.66, "high": 59246.19, "low": 58891.32, "close": 59187.79, "volume": 0.31692, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 59252.96, "high": 59268.41, "low": 59060.81, "close": 59101.71, "volume": 0.29167, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 59167.65, "high": 59406.18, "low": 59076.73, "close": 59399.81, "volume": 0.35766, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 59288.41, "high": 59372.67, "low": 58900.0, "close": 58936.2, "volume": 1.18919, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 58971.23, "high": 60347.37, "low": 58971.23, "close": 60202.39, "volume": 3.70615, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 60233.35, "high": 61235.36, "low": 60218.01, "close": 61052.17, "volume": 16.74444, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 61117.87, "high": 61193.1, "low": 60669.76, "close": 60766.9, "volume": 6.52485, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 60682.31, "high": 60870.14, "low": 60422.6, "close": 60831.3, "volume": 3.22805, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 60846.4, "high": 60900.0, "low": 60406.52, "close": 60569.0, "volume": 3.34806, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 60564.7, "high": 60662.45, "low": 59650.34, "close": 59914.06, "volume": 1.8776, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 60016.32, "high": 60292.93, "low": 59782.49, "close": 60062.53, "volume": 0.61155, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 60080.59, "high": 60373.06, "low": 60067.83, "close": 60250.0, "volume": 0.69735, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 60272.64, "high": 60317.24, "low": 60120.01, "close": 60228.8, "volume": 0.49426, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 60220.53, "high": 60292.7, "low": 59997.9, "close": 60223.65, "volume": 0.52528, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 60230.18, "high": 60300.0, "low": 59890.41, "close": 60252.98, "volume": 1.38385, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 60252.66, "high": 60265.61, "low": 60004.41, "close": 60026.53, "volume": 0.08825, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 60143.3, "high": 60308.86, "low": 60043.43, "close": 60290.3, "volume": 0.76388, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 60290.31, "high": 60712.15, "low": 60290.31, "close": 60562.95, "volume": 1.56518, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 60516.52, "high": 60661.37, "low": 60315.32, "close": 60398.7, "volume": 0.15906, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 60406.76, "high": 60406.77, "low": 60195.02, "close": 60263.88, "volume": 1.66072, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 60182.22, "high": 60406.52, "low": 60182.22, "close": 60380.49, "volume": 1.00314, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 60380.49, "high": 60424.6, "low": 60266.89, "close": 60367.7, "volume": 0.10838, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 60321.25, "high": 60321.25, "low": 60062.93, "close": 60192.08, "volume": 0.95726, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 60124.5, "high": 60127.78, "low": 59800.0, "close": 59853.85, "volume": 3.75493, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 59800.0, "high": 59945.48, "low": 59586.0, "close": 59931.77, "volume": 3.99482, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 59903.0, "high": 60037.7, "low": 59881.96, "close": 60035.93, "volume": 0.22584, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 59990.0, "high": 60040.55, "low": 59786.2, "close": 60040.55, "volume": 0.9193, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 60045.63, "high": 60150.0, "low": 59500.25, "close": 59595.97, "volume": 1.6859, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 59505.5, "high": 59748.9, "low": 59390.0, "close": 59508.4, "volume": 1.37887, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 59508.4, "high": 59732.8, "low": 59385.21, "close": 59485.69, "volume": 0.58552, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 59383.0, "high": 59950.0, "low": 59346.61, "close": 59950.0, "volume": 1.28372, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 59950.0, "high": 60229.52, "low": 59637.26, "close": 59977.03, "volume": 0.94578, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 59926.14, "high": 61235.0, "low": 59910.1, "close": 60605.0, "volume": 8.76088, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 60686.35, "high": 60686.35, "low": 59996.32, "close": 60071.13, "volume": 1.33846, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 60045.66, "high": 60282.37, "low": 59516.58, "close": 60221.71, "volume": 1.10653, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 60224.27, "high": 60447.36, "low": 60170.34, "close": 60225.82, "volume": 0.23895, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 60285.77, "high": 60645.08, "low": 60274.54, "close": 60610.35, "volume": 0.64976, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 60664.43, "high": 61600.0, "low": 60619.67, "close": 61480.81, "volume": 4.98023, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 61480.86, "high": 62318.13, "low": 61480.83, "close": 62152.48, "volume": 11.84118, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 62152.48, "high": 62164.16, "low": 61541.34, "close": 61855.0, "volume": 3.41531, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 61802.91, "high": 62114.77, "low": 61700.0, "close": 62114.71, "volume": 2.54898, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 62114.71, "high": 62150.49, "low": 61919.03, "close": 62079.3, "volume": 1.11841, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 62093.7, "high": 62115.0, "low": 61892.73, "close": 62034.8, "volume": 3.44463, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 62053.4, "high": 62115.0, "low": 61901.0, "close": 61940.0, "volume": 1.42087, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 61900.17, "high": 62099.98, "low": 61824.25, "close": 62021.57, "volume": 0.20046, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 62054.52, "high": 62115.72, "low": 61985.0, "close": 62115.52, "volume": 0.15241, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 62115.42, "high": 62156.75, "low": 61887.3, "close": 61969.78, "volume": 0.08583, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 62031.42, "high": 62273.45, "low": 61987.21, "close": 62236.03, "volume": 0.15822, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 62274.35, "high": 62660.64, "low": 62239.3, "close": 62365.81, "volume": 2.03458, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 62334.69, "high": 62546.95, "low": 62120.5, "close": 62546.95, "volume": 5.702, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 62546.96, "high": 63000.0, "low": 62374.48, "close": 62870.34, "volume": 2.99667, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 62740.73, "high": 63100.0, "low": 62642.75, "close": 62839.11, "volume": 2.72146, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 62994.04, "high": 63312.18, "low": 62845.18, "close": 62919.38, "volume": 3.17107, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 62917.08, "high": 63243.7, "low": 62841.8, "close": 63120.19, "volume": 1.00378, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 63042.76, "high": 63638.27, "low": 62990.52, "close": 63512.81, "volume": 1.61895, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 63512.81, "high": 63828.39, "low": 63260.07, "close": 63764.72, "volume": 0.9186, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 63750.39, "high": 63794.46, "low": 63427.2, "close": 63541.58, "volume": 1.53106, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 63560.52, "high": 63629.67, "low": 63159.89, "close": 63266.01, "volume": 0.49842, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 63265.72, "high": 63265.72, "low": 63011.77, "close": 63049.95, "volume": 0.95414, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 63049.95, "high": 63050.0, "low": 62841.21, "close": 62899.91, "volume": 2.06792, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 62899.62, "high": 62979.05, "low": 62677.4, "close": 62921.8, "volume": 2.87993, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 62872.06, "high": 62972.46, "low": 62778.5, "close": 62852.8, "volume": 0.63418, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 62855.79, "high": 62899.99, "low": 62671.3, "close": 62782.39, "volume": 0.22156, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 62782.37, "high": 63104.62, "low": 62621.0, "close": 63028.07, "volume": 3.57366, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 63058.44, "high": 63086.49, "low": 62821.82, "close": 63017.31, "volume": 1.1991, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 63099.19, "high": 63664.15, "low": 63039.19, "close": 63664.15, "volume": 1.17744, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 63679.11, "high": 64077.58, "low": 63647.26, "close": 63800.93, "volume": 12.51732, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 63869.05, "high": 63944.72, "low": 63621.09, "close": 63690.03, "volume": 0.1796, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 63727.49, "high": 63873.0, "low": 63644.3, "close": 63744.75, "volume": 0.26917, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 63744.75, "high": 63799.94, "low": 63438.2, "close": 63541.91, "volume": 0.22982, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 63567.83, "high": 63567.83, "low": 63141.57, "close": 63331.99, "volume": 0.83831, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 63331.53, "high": 63516.31, "low": 63325.11, "close": 63431.75, "volume": 0.06522, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 63439.77, "high": 63638.17, "low": 63360.33, "close": 63638.17, "volume": 1.21514, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 63602.56, "high": 63642.26, "low": 63395.0, "close": 63448.14, "volume": 0.08079, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 63451.43, "high": 63546.76, "low": 63357.57, "close": 63429.23, "volume": 0.26451, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 63355.62, "high": 63396.78, "low": 62700.72, "close": 62749.03, "volume": 2.03353, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 62770.44, "high": 63441.66, "low": 62578.83, "close": 63041.88, "volume": 1.36392, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 63058.37, "high": 63227.96, "low": 62717.52, "close": 63099.11, "volume": 1.02702, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 63120.9, "high": 63157.23, "low": 62826.8, "close": 62951.06, "volume": 0.1339, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 62904.47, "high": 62928.71, "low": 62633.99, "close": 62634.0, "volume": 0.31306, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 62633.87, "high": 62914.25, "low": 62371.32, "close": 62858.99, "volume": 2.68926, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 62892.18, "high": 62934.31, "low": 62792.67, "close": 62812.81, "volume": 0.82666, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 62819.19, "high": 62901.09, "low": 62688.8, "close": 62863.27, "volume": 0.29873, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 62809.03, "high": 63213.9, "low": 62809.03, "close": 63065.94, "volume": 0.56223, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 63132.19, "high": 63228.7, "low": 63117.71, "close": 63142.26, "volume": 0.50142, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 63120.27, "high": 63166.87, "low": 63045.52, "close": 63163.2, "volume": 0.3763, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 63163.2, "high": 63275.0, "low": 63020.89, "close": 63136.61, "volume": 0.84205, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 63208.99, "high": 63213.81, "low": 62843.01, "close": 62903.71, "volume": 0.90989, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 62911.5, "high": 62952.21, "low": 62812.27, "close": 62910.0, "volume": 0.7099, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 62963.39, "high": 62963.39, "low": 62867.3, "close": 62930.33, "volume": 0.20228, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 62891.66, "high": 62953.88, "low": 62798.5, "close": 62818.33, "volume": 0.10327, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 62873.84, "high": 62921.5, "low": 62744.21, "close": 62852.31, "volume": 0.0961, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 62860.68, "high": 62998.7, "low": 62856.03, "close": 62914.74, "volume": 0.19534, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 62981.2, "high": 63119.97, "low": 62932.94, "close": 63118.13, "volume": 0.23449, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 63120.0, "high": 63120.0, "low": 62996.83, "close": 63076.91, "volume": 0.0266, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 63004.83, "high": 63113.18, "low": 63000.21, "close": 63041.98, "volume": 0.16219, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 63041.37, "high": 63041.37, "low": 62946.61, "close": 62989.66, "volume": 0.97563, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 63030.98, "high": 63086.7, "low": 62954.87, "close": 63086.68, "volume": 0.03861, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 63020.19, "high": 63120.0, "low": 62986.98, "close": 63120.0, "volume": 0.38044, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 63120.0, "high": 63169.43, "low": 63011.77, "close": 63096.71, "volume": 0.14584, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 63109.78, "high": 63269.59, "low": 63084.13, "close": 63246.72, "volume": 0.25507, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 63246.72, "high": 63300.0, "low": 63045.5, "close": 63150.21, "volume": 0.69902, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 63150.26, "high": 63230.31, "low": 63078.97, "close": 63175.98, "volume": 0.76589, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 63176.4, "high": 63404.77, "low": 63160.06, "close": 63225.44, "volume": 0.191, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 63250.11, "high": 63313.14, "low": 63188.45, "close": 63211.19, "volume": 0.0745, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 63211.25, "high": 63349.38, "low": 63138.85, "close": 63219.67, "volume": 0.06518, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 63219.66, "high": 63219.67, "low": 63122.69, "close": 63173.0, "volume": 0.14101, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 63117.09, "high": 63172.63, "low": 63022.13, "close": 63027.79, "volume": 0.81244, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 63104.84, "high": 63187.34, "low": 63069.77, "close": 63146.36, "volume": 0.74681, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 63187.34, "high": 63500.0, "low": 63140.69, "close": 63410.39, "volume": 0.96019, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 63355.57, "high": 63481.78, "low": 63111.91, "close": 63245.49, "volume": 0.59095, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 63245.17, "high": 63281.15, "low": 63048.41, "close": 63105.49, "volume": 0.34096, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 63122.49, "high": 63122.49, "low": 62836.96, "close": 62958.25, "volume": 1.18641, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 62900.44, "high": 63185.52, "low": 62900.02, "close": 63089.25, "volume": 0.92416, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 63035.01, "high": 63205.21, "low": 63035.01, "close": 63122.0, "volume": 0.21142, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 63048.31, "high": 63076.66, "low": 62920.0, "close": 62970.89, "volume": 0.07387, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 62967.82, "high": 63029.26, "low": 62845.13, "close": 62904.33, "volume": 0.24243, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 62912.19, "high": 62986.6, "low": 62858.56, "close": 62912.41, "volume": 0.18793, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 62961.31, "high": 63016.07, "low": 62901.1, "close": 62939.19, "volume": 0.25411, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 62979.84, "high": 62979.84, "low": 62674.3, "close": 62744.63, "volume": 0.22386, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 62742.54, "high": 62773.61, "low": 62587.24, "close": 62664.8, "volume": 1.04992, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 62664.61, "high": 62800.0, "low": 62574.37, "close": 62743.12, "volume": 0.44382, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 62743.12, "high": 62845.13, "low": 62718.42, "close": 62795.49, "volume": 0.11228, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 62733.74, "high": 62810.0, "low": 62575.0, "close": 62575.0, "volume": 1.42872, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 62575.0, "high": 62575.0, "low": 62475.0, "close": 62533.64, "volume": 3.00669, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 62540.88, "high": 62691.2, "low": 62488.19, "close": 62584.44, "volume": 0.5084, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 62554.64, "high": 62733.8, "low": 62475.0, "close": 62733.8, "volume": 0.42584, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 62733.8, "high": 62916.05, "low": 62691.07, "close": 62900.0, "volume": 3.32873, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 62900.0, "high": 62900.0, "low": 62768.0, "close": 62874.6, "volume": 0.44306, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 62807.22, "high": 63138.34, "low": 62772.06, "close": 63045.35, "volume": 0.42493, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 63045.36, "high": 63284.9, "low": 63045.36, "close": 63159.79, "volume": 0.48717, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 63105.94, "high": 63271.76, "low": 62756.94, "close": 62756.94, "volume": 0.24751, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 62757.48, "high": 63853.2, "low": 62397.92, "close": 63853.19, "volume": 1.5428, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 63853.17, "high": 63864.64, "low": 63418.78, "close": 63599.71, "volume": 1.08825, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 63600.0, "high": 63685.45, "low": 62617.72, "close": 63568.5, "volume": 1.44369, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 63593.7, "high": 63835.39, "low": 63498.0, "close": 63761.29, "volume": 1.31609, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 63690.41, "high": 63935.56, "low": 63637.12, "close": 63935.56, "volume": 1.16227, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 63935.46, "high": 64691.96, "low": 63915.58, "close": 64305.53, "volume": 8.81955, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 64377.99, "high": 64467.59, "low": 63815.03, "close": 63870.0, "volume": 2.16779, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 63921.99, "high": 63935.89, "low": 63700.0, "close": 63768.2, "volume": 0.45423, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 63707.64, "high": 63771.34, "low": 63512.98, "close": 63688.56, "volume": 0.12165, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 63648.55, "high": 63659.35, "low": 63412.9, "close": 63490.39, "volume": 2.88017, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 63575.49, "high": 63575.89, "low": 63303.81, "close": 63469.91, "volume": 0.1177, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 63457.36, "high": 63663.03, "low": 63457.36, "close": 63577.72, "volume": 0.00883, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 63599.39, "high": 63651.48, "low": 63439.3, "close": 63514.0, "volume": 0.63613, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 63529.58, "high": 63529.58, "low": 63389.87, "close": 63451.99, "volume": 0.02695, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 63451.84, "high": 63554.06, "low": 63274.91, "close": 63339.09, "volume": 0.09639, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 63298.31, "high": 63408.57, "low": 63085.1, "close": 63277.79, "volume": 1.70934, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 63276.5, "high": 63760.24, "low": 63124.45, "close": 63354.72, "volume": 1.29285, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 63275.06, "high": 63724.27, "low": 63127.91, "close": 63721.49, "volume": 0.39452, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 63685.3, "high": 63760.24, "low": 63179.41, "close": 63279.7, "volume": 1.99432, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 63257.19, "high": 63367.19, "low": 63124.48, "close": 63292.71, "volume": 0.22812, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 63372.63, "high": 63548.45, "low": 63264.51, "close": 63411.57, "volume": 0.07322, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 63371.79, "high": 63500.8, "low": 63256.29, "close": 63374.99, "volume": 0.24127, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 63314.58, "high": 63437.5, "low": 63241.96, "close": 63296.24, "volume": 0.35382, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 63270.5, "high": 63483.17, "low": 63183.05, "close": 63340.82, "volume": 0.72008, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 63414.18, "high": 63414.18, "low": 63234.99, "close": 63299.89, "volume": 0.34899, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 63259.11, "high": 63407.09, "low": 63221.79, "close": 63300.53, "volume": 0.13725, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 63311.77, "high": 63412.14, "low": 62825.99, "close": 62910.9, "volume": 0.98472, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 62875.62, "high": 63227.96, "low": 62817.9, "close": 62951.31, "volume": 0.55429, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 62889.52, "high": 63146.7, "low": 62755.2, "close": 63059.75, "volume": 0.87524, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 63123.45, "high": 63184.11, "low": 62876.6, "close": 63103.96, "volume": 0.61073, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 63141.5, "high": 63141.5, "low": 62928.61, "close": 63028.84, "volume": 0.13566, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 63080.99, "high": 63215.7, "low": 63047.08, "close": 63153.63, "volume": 0.11589, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 63161.27, "high": 63348.41, "low": 63161.27, "close": 63276.09, "volume": 0.20242, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 63277.95, "high": 63516.31, "low": 63277.95, "close": 63484.16, "volume": 0.27356, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 63548.45, "high": 63904.0, "low": 63482.32, "close": 63839.23, "volume": 0.38857, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 63811.48, "high": 63821.02, "low": 63478.7, "close": 63478.7, "volume": 0.16187, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 63478.73, "high": 63669.14, "low": 63478.73, "close": 63580.41, "volume": 1.20001, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 63510.13, "high": 63621.8, "low": 63438.2, "close": 63519.31, "volume": 1.29193, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 63519.71, "high": 63608.1, "low": 63468.09, "close": 63468.21, "volume": 0.03218, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 63477.44, "high": 63783.3, "low": 63401.83, "close": 63562.77, "volume": 0.88729, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 63506.84, "high": 63631.63, "low": 62630.6, "close": 63095.74, "volume": 2.10775, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 63169.43, "high": 63295.92, "low": 63050.02, "close": 63176.33, "volume": 0.44059, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 63187.02, "high": 63305.61, "low": 63039.17, "close": 63305.61, "volume": 0.45712, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 63196.75, "high": 64003.34, "low": 63196.75, "close": 63910.01, "volume": 6.27063, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 63910.01, "high": 64001.93, "low": 63641.1, "close": 63748.38, "volume": 3.29566, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 63831.15, "high": 64348.71, "low": 63772.46, "close": 64225.69, "volume": 0.80739, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 64322.53, "high": 64555.14, "low": 64121.23, "close": 64229.0, "volume": 3.10785, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 64172.73, "high": 64281.83, "low": 63990.99, "close": 63994.71, "volume": 0.28251, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 64029.0, "high": 64631.67, "low": 63996.5, "close": 64557.07, "volume": 1.81371, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 64540.55, "high": 64613.77, "low": 64248.85, "close": 64257.06, "volume": 1.27354, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 64287.82, "high": 64405.29, "low": 64003.34, "close": 64163.43, "volume": 0.32646, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 64157.99, "high": 64759.28, "low": 64072.75, "close": 64439.9, "volume": 0.95127, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 64388.45, "high": 64565.63, "low": 64313.31, "close": 64420.08, "volume": 0.51952, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 64396.05, "high": 64426.64, "low": 64201.42, "close": 64385.15, "volume": 0.61449, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 64488.55, "high": 64488.55, "low": 64198.73, "close": 64204.17, "volume": 0.24175, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 64157.5, "high": 64294.45, "low": 64154.38, "close": 64219.85, "volume": 0.4557, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 64154.38, "high": 64209.37, "low": 63771.52, "close": 63854.2, "volume": 0.61782, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 63854.14, "high": 63867.9, "low": 63679.3, "close": 63802.52, "volume": 0.37895, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 63801.77, "high": 63915.54, "low": 63772.51, "close": 63839.75, "volume": 0.27472, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 63839.73, "high": 63887.29, "low": 63655.0, "close": 63718.15, "volume": 0.7097, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 63718.11, "high": 63718.14, "low": 63595.68, "close": 63653.53, "volume": 0.40284, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 63653.56, "high": 63789.11, "low": 63513.7, "close": 63789.1, "volume": 0.2651, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 63789.29, "high": 63845.0, "low": 63652.25, "close": 63652.49, "volume": 0.13, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 63562.97, "high": 63724.27, "low": 63348.41, "close": 63724.27, "volume": 0.84236, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 63724.27, "high": 63888.47, "low": 63694.94, "close": 63858.14, "volume": 1.3564, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 63899.08, "high": 63967.12, "low": 63473.18, "close": 63533.16, "volume": 0.10538, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 63532.99, "high": 63650.39, "low": 63444.02, "close": 63517.96, "volume": 0.96122, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 63517.95, "high": 63544.97, "low": 63033.77, "close": 63100.02, "volume": 2.41851, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 63100.03, "high": 63355.56, "low": 63100.0, "close": 63238.16, "volume": 0.2, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 63297.65, "high": 63440.89, "low": 63155.0, "close": 63155.0, "volume": 0.48429, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 63187.6, "high": 63488.18, "low": 63173.89, "close": 63465.55, "volume": 0.82893, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 63450.37, "high": 63539.71, "low": 63382.5, "close": 63539.71, "volume": 0.05317, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 63385.38, "high": 63519.26, "low": 63084.83, "close": 63291.11, "volume": 0.46889, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 63250.0, "high": 63250.0, "low": 62950.77, "close": 63154.6, "volume": 1.46607, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 63154.54, "high": 63278.1, "low": 62871.72, "close": 62982.42, "volume": 1.49238, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 62981.83, "high": 63124.0, "low": 62665.45, "close": 63090.0, "volume": 0.87727, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 63090.01, "high": 63348.41, "low": 63089.16, "close": 63324.76, "volume": 0.15776, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 63325.04, "high": 63488.18, "low": 63306.23, "close": 63478.45, "volume": 0.13998, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 63516.26, "high": 63525.43, "low": 63374.45, "close": 63406.92, "volume": 0.13624, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 63451.06, "high": 63700.61, "low": 63437.15, "close": 63572.17, "volume": 0.19067, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 63597.53, "high": 63773.32, "low": 63587.81, "close": 63715.84, "volume": 0.18578, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 63677.92, "high": 63849.1, "low": 63646.83, "close": 63849.1, "volume": 0.06506, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 63803.23, "high": 63888.9, "low": 63692.51, "close": 63692.51, "volume": 0.12297, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 63750.87, "high": 63922.61, "low": 63637.91, "close": 63773.31, "volume": 0.14915, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 63765.36, "high": 64319.0, "low": 63764.12, "close": 64248.24, "volume": 4.27462, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 64318.99, "high": 64395.87, "low": 64199.92, "close": 64316.61, "volume": 0.15458, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 64316.61, "high": 64600.0, "low": 64185.46, "close": 64444.61, "volume": 0.92507, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 64427.7, "high": 64519.9, "low": 64153.1, "close": 64255.32, "volume": 0.66311, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 64272.59, "high": 64976.3, "low": 64272.59, "close": 64501.45, "volume": 7.20681, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 64501.34, "high": 65500.0, "low": 64376.45, "close": 65253.13, "volume": 6.54816, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 65238.43, "high": 65515.64, "low": 65115.34, "close": 65376.78, "volume": 2.11955, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 65321.61, "high": 65731.19, "low": 65117.97, "close": 65208.87, "volume": 2.03798, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 65208.23, "high": 65275.0, "low": 64930.9, "close": 65156.91, "volume": 1.37439, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 65222.24, "high": 65222.25, "low": 64715.67, "close": 64831.84, "volume": 1.52111, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 64831.62, "high": 64865.01, "low": 64661.96, "close": 64740.13, "volume": 1.00704, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 64661.96, "high": 65144.41, "low": 64656.41, "close": 64991.48, "volume": 0.83535, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 64991.48, "high": 65203.11, "low": 64932.27, "close": 65069.88, "volume": 0.62571, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 65096.56, "high": 65122.39, "low": 64746.0, "close": 65051.65, "volume": 0.99873, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 65122.4, "high": 65264.3, "low": 65012.44, "close": 65170.01, "volume": 0.83247, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 65249.69, "high": 65275.0, "low": 64978.74, "close": 65098.01, "volume": 2.24261, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 65098.0, "high": 65199.98, "low": 64848.0, "close": 64903.95, "volume": 0.40926, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 64903.65, "high": 65389.4, "low": 64848.0, "close": 65312.32, "volume": 0.5507, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 65390.39, "high": 65434.22, "low": 65251.16, "close": 65323.5, "volume": 0.72305, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 65323.22, "high": 65355.62, "low": 65104.61, "close": 65319.69, "volume": 0.35811, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 65350.14, "high": 65524.94, "low": 65231.01, "close": 65363.52, "volume": 0.5719, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 65373.09, "high": 65524.94, "low": 65279.47, "close": 65505.42, "volume": 1.14655, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 65435.35, "high": 65730.0, "low": 65393.3, "close": 65730.0, "volume": 0.32898, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 65669.34, "high": 65949.32, "low": 65653.26, "close": 65799.63, "volume": 0.68205, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 65726.97, "high": 65784.69, "low": 65474.21, "close": 65544.74, "volume": 0.1188, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 65474.78, "high": 65598.76, "low": 65358.9, "close": 65403.82, "volume": 0.21587, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 65403.82, "high": 65858.34, "low": 65353.7, "close": 65649.72, "volume": 0.27134, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 65720.41, "high": 65799.97, "low": 65389.91, "close": 65610.31, "volume": 0.40797, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 65692.37, "high": 66398.77, "low": 65692.37, "close": 66281.21, "volume": 4.53759, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 66281.6, "high": 66370.0, "low": 65968.7, "close": 66043.69, "volume": 1.26948, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 65973.17, "high": 66324.51, "low": 65898.31, "close": 66216.48, "volume": 0.39535, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 66286.84, "high": 66314.38, "low": 65710.37, "close": 65889.63, "volume": 0.73659, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 65889.63, "high": 65889.63, "low": 65543.55, "close": 65889.45, "volume": 0.97057, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 65819.29, "high": 65932.0, "low": 65677.25, "close": 65745.58, "volume": 0.26931, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 65711.44, "high": 65889.48, "low": 65650.0, "close": 65818.54, "volume": 0.12613, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 65818.54, "high": 65875.79, "low": 65740.78, "close": 65829.38, "volume": 0.2898, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 65828.82, "high": 65931.99, "low": 65728.09, "close": 65885.41, "volume": 0.91376, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 65881.07, "high": 65896.56, "low": 65646.26, "close": 65785.7, "volume": 0.18374, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 65785.53, "high": 65889.0, "low": 65750.0, "close": 65810.28, "volume": 0.06484, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 65889.47, "high": 65933.34, "low": 65792.44, "close": 65907.35, "volume": 0.11107, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 65907.4, "high": 66166.63, "low": 65848.5, "close": 66166.63, "volume": 0.36988, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 66096.47, "high": 66229.72, "low": 65950.01, "close": 65995.51, "volume": 1.55645, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 66078.36, "high": 66078.53, "low": 65944.57, "close": 66040.8, "volume": 0.04552, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 66040.45, "high": 66040.45, "low": 65930.0, "close": 65930.0, "volume": 0.05108, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 65930.04, "high": 65982.56, "low": 65722.67, "close": 65734.92, "volume": 0.13467, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 65779.99, "high": 65881.17, "low": 65749.69, "close": 65857.43, "volume": 0.1835, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 65792.91, "high": 65792.91, "low": 65511.3, "close": 65654.4, "volume": 1.30545, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 65586.39, "high": 65637.88, "low": 65486.44, "close": 65598.55, "volume": 0.16512, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 65598.13, "high": 65746.18, "low": 65596.63, "close": 65668.16, "volume": 0.30104, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 65758.69, "high": 65768.99, "low": 65620.91, "close": 65754.39, "volume": 0.49852, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 65765.75, "high": 65765.75, "low": 65467.13, "close": 65543.94, "volume": 0.13618, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 65548.77, "high": 65590.1, "low": 65406.86, "close": 65536.56, "volume": 0.20892, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 65529.67, "high": 65798.08, "low": 65471.07, "close": 65707.0, "volume": 0.32074, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 65707.0, "high": 65707.0, "low": 65556.64, "close": 65558.14, "volume": 0.05152, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 65626.46, "high": 65642.79, "low": 65468.82, "close": 65535.26, "volume": 0.09106, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 65533.36, "high": 65679.87, "low": 65463.03, "close": 65620.0, "volume": 0.1161, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 65620.0, "high": 65799.99, "low": 65620.0, "close": 65665.24, "volume": 0.0914, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 65727.65, "high": 65760.67, "low": 65649.78, "close": 65707.69, "volume": 0.18261, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 65706.99, "high": 65732.3, "low": 65590.95, "close": 65665.26, "volume": 0.0732, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 65665.19, "high": 65676.29, "low": 65442.0, "close": 65640.37, "volume": 0.12211, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 65640.4, "high": 65782.58, "low": 65609.79, "close": 65671.44, "volume": 2.3113, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 65710.2, "high": 65933.34, "low": 65588.98, "close": 65908.11, "volume": 0.47647, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 65906.83, "high": 65936.98, "low": 65629.9, "close": 65629.9, "volume": 0.3418, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 65651.03, "high": 65889.41, "low": 65651.03, "close": 65889.35, "volume": 0.09467, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 65889.27, "high": 65938.13, "low": 65784.66, "close": 65785.0, "volume": 0.22534, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 65781.82, "high": 65834.58, "low": 65737.04, "close": 65795.0, "volume": 0.05745, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 65795.0, "high": 65795.0, "low": 65673.53, "close": 65765.34, "volume": 0.12655, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 65765.36, "high": 65765.36, "low": 65504.23, "close": 65616.2, "volume": 0.10243, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 65616.27, "high": 65632.89, "low": 65500.0, "close": 65554.93, "volume": 0.084, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 65554.86, "high": 65574.77, "low": 65442.0, "close": 65501.83, "volume": 0.05049, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 65497.23, "high": 65607.53, "low": 65419.19, "close": 65543.87, "volume": 0.03928, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 65607.11, "high": 65683.17, "low": 65590.07, "close": 65655.42, "volume": 0.0525, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 65590.07, "high": 65655.4, "low": 65451.19, "close": 65573.9, "volume": 0.37294, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 65582.99, "high": 65731.48, "low": 65550.33, "close": 65730.7, "volume": 0.08844, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 65666.33, "high": 65771.86, "low": 65605.15, "close": 65680.6, "volume": 0.06704, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 65606.93, "high": 65795.0, "low": 65563.34, "close": 65747.26, "volume": 0.09487, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 65747.2, "high": 65797.3, "low": 65623.94, "close": 65634.27, "volume": 0.0914, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 65634.31, "high": 65795.2, "low": 65580.0, "close": 65754.07, "volume": 0.29528, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 65746.05, "high": 65780.17, "low": 65614.64, "close": 65770.79, "volume": 0.21184, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 65770.79, "high": 65907.4, "low": 65721.4, "close": 65886.65, "volume": 0.59246, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 65886.46, "high": 65886.5, "low": 65730.3, "close": 65801.7, "volume": 0.86485, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 65731.73, "high": 65945.7, "low": 65731.69, "close": 65889.46, "volume": 0.19335, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 65889.48, "high": 66026.04, "low": 65800.0, "close": 65800.0, "volume": 1.31713, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 65855.25, "high": 65969.7, "low": 65802.05, "close": 65891.81, "volume": 0.22891, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 65887.88, "high": 65956.6, "low": 65600.0, "close": 65720.63, "volume": 0.26679, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 65643.56, "high": 65727.89, "low": 65514.23, "close": 65670.63, "volume": 0.14011, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 65571.02, "high": 65645.89, "low": 65111.12, "close": 65392.13, "volume": 1.35376, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 65389.21, "high": 65495.87, "low": 64768.77, "close": 64799.98, "volume": 3.29928, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 64785.0, "high": 64785.0, "low": 64375.71, "close": 64420.49, "volume": 2.50285, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 64415.25, "high": 64587.68, "low": 64226.48, "close": 64567.53, "volume": 1.05656, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 64567.38, "high": 64567.38, "low": 64345.26, "close": 64407.45, "volume": 0.24107, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 64408.4, "high": 64539.94, "low": 64407.43, "close": 64537.09, "volume": 0.07414, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 64540.0, "high": 64697.13, "low": 64392.0, "close": 64446.87, "volume": 0.05454, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 64446.61, "high": 64635.25, "low": 64385.5, "close": 64581.88, "volume": 0.02676, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 64571.17, "high": 64571.17, "low": 64153.74, "close": 64302.64, "volume": 1.31003, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 64291.02, "high": 64381.99, "low": 63800.0, "close": 63819.08, "volume": 3.98335, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 63800.0, "high": 63805.67, "low": 63285.04, "close": 63624.9, "volume": 6.39537, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 63668.29, "high": 63839.08, "low": 63512.27, "close": 63802.55, "volume": 1.10381, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 63803.65, "high": 64121.22, "low": 63790.72, "close": 64110.05, "volume": 0.27156, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 64022.22, "high": 64134.84, "low": 63866.01, "close": 63954.36, "volume": 0.26986, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 63943.76, "high": 63964.85, "low": 63610.8, "close": 63767.2, "volume": 0.27762, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 63823.91, "high": 63960.0, "low": 63575.55, "close": 63621.96, "volume": 0.80786, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 63562.77, "high": 63733.2, "low": 63482.67, "close": 63546.94, "volume": 0.27602, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 63546.92, "high": 63697.51, "low": 63410.08, "close": 63690.19, "volume": 0.36392, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 63695.52, "high": 63738.39, "low": 63197.83, "close": 63376.83, "volume": 1.99641, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 63375.29, "high": 63751.0, "low": 63309.92, "close": 63535.79, "volume": 0.38551, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 63500.03, "high": 63834.9, "low": 63500.0, "close": 63762.02, "volume": 0.94713, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 63832.2, "high": 63832.2, "low": 63619.18, "close": 63662.2, "volume": 0.1464, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 63662.61, "high": 63775.68, "low": 63458.57, "close": 63499.99, "volume": 0.11732, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 63440.89, "high": 63586.05, "low": 62904.0, "close": 63291.96, "volume": 1.71226, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 63292.04, "high": 63548.45, "low": 62999.66, "close": 63479.37, "volume": 1.87722, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 63545.12, "high": 63620.73, "low": 63385.8, "close": 63385.8, "volume": 0.22757, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 63480.51, "high": 63480.51, "low": 63214.23, "close": 63400.07, "volume": 0.22753, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 63460.49, "high": 63740.9, "low": 63387.14, "close": 63690.18, "volume": 0.47635, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 63730.28, "high": 63850.22, "low": 63661.82, "close": 63765.13, "volume": 0.08814, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 63805.47, "high": 63825.44, "low": 63661.83, "close": 63728.15, "volume": 0.13694, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 63749.49, "high": 64003.34, "low": 63749.49, "close": 64000.1, "volume": 0.16331, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 63983.3, "high": 64077.58, "low": 63895.26, "close": 63990.94, "volume": 0.21621, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 63998.09, "high": 64058.01, "low": 63867.3, "close": 63978.43, "volume": 1.25928, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 63911.6, "high": 64023.81, "low": 63889.97, "close": 63957.95, "volume": 0.02746, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 63922.22, "high": 63929.41, "low": 63717.73, "close": 63884.39, "volume": 0.08027, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 63917.7, "high": 63917.7, "low": 63729.61, "close": 63729.61, "volume": 0.02058, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 63717.21, "high": 63821.22, "low": 63600.66, "close": 63711.43, "volume": 0.05178, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 63608.79, "high": 63659.49, "low": 62563.44, "close": 62875.71, "volume": 2.74659, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 62829.44, "high": 63050.25, "low": 62479.33, "close": 62671.2, "volume": 6.38961, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 62606.5, "high": 62789.75, "low": 62109.95, "close": 62743.95, "volume": 2.07972, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 62614.31, "high": 62726.11, "low": 62000.0, "close": 62498.09, "volume": 2.45541, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 62373.66, "high": 62373.66, "low": 61500.0, "close": 62201.16, "volume": 9.15073, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 62183.89, "high": 62449.56, "low": 61931.1, "close": 62061.35, "volume": 1.4499, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 62038.26, "high": 62156.2, "low": 61801.95, "close": 61954.42, "volume": 1.09735, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 61954.38, "high": 61955.12, "low": 60515.92, "close": 60686.13, "volume": 14.2512, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 60893.43, "high": 61306.5, "low": 60688.95, "close": 61306.42, "volume": 2.48199, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 61306.36, "high": 61306.46, "low": 60756.9, "close": 60915.39, "volume": 0.53203, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 60858.8, "high": 61119.99, "low": 60806.01, "close": 60999.49, "volume": 1.05589, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 60974.39, "high": 61177.23, "low": 60864.41, "close": 61018.87, "volume": 0.27064, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 61032.87, "high": 61537.17, "low": 61032.87, "close": 61537.17, "volume": 1.14431, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 61459.66, "high": 61843.67, "low": 61436.23, "close": 61780.53, "volume": 0.53011, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 61821.81, "high": 61855.0, "low": 61658.0, "close": 61744.41, "volume": 1.19085, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 61806.33, "high": 61806.33, "low": 61446.09, "close": 61518.4, "volume": 0.41609, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 61559.86, "high": 61576.35, "low": 61377.09, "close": 61377.09, "volume": 1.9406, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 61539.41, "high": 61762.94, "low": 61393.89, "close": 61735.32, "volume": 0.11391, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 61735.36, "high": 61954.75, "low": 61600.0, "close": 61799.74, "volume": 0.33754, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 61733.92, "high": 61871.8, "low": 61655.35, "close": 61724.91, "volume": 0.1153, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 61725.0, "high": 61725.0, "low": 61186.2, "close": 61257.47, "volume": 0.55911, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 61214.35, "high": 61502.18, "low": 61177.23, "close": 61177.23, "volume": 0.25227, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 61179.91, "high": 61350.33, "low": 61000.0, "close": 61227.29, "volume": 0.57003, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 61220.15, "high": 61296.29, "low": 60866.5, "close": 60933.65, "volume": 0.54851, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 60933.66, "high": 61429.19, "low": 60709.18, "close": 61418.92, "volume": 0.41348, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 61385.92, "high": 61647.74, "low": 61126.16, "close": 61126.16, "volume": 0.87599, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 61170.12, "high": 61895.8, "low": 61094.72, "close": 61824.42, "volume": 0.36294, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 61887.68, "high": 62318.65, "low": 61784.11, "close": 61784.11, "volume": 2.44203, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 61846.09, "high": 61846.09, "low": 61282.05, "close": 61598.96, "volume": 1.59937, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 61655.44, "high": 61655.47, "low": 60803.37, "close": 60872.47, "volume": 1.09254, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 60803.37, "high": 60960.55, "low": 60000.0, "close": 60118.81, "volume": 4.34112, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 60139.76, "high": 60962.54, "low": 60138.23, "close": 60943.67, "volume": 2.46423, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 60848.47, "high": 60899.81, "low": 60675.11, "close": 60826.35, "volume": 0.5168, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 60816.46, "high": 60816.46, "low": 60478.7, "close": 60803.37, "volume": 2.81299, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 60843.47, "high": 60857.9, "low": 60630.7, "close": 60630.7, "volume": 0.15188, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 60731.27, "high": 61068.2, "low": 60543.0, "close": 61009.22, "volume": 0.56781, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 61013.02, "high": 61192.75, "low": 60951.89, "close": 61069.37, "volume": 0.67148, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 61045.27, "high": 61248.45, "low": 61045.27, "close": 61218.0, "volume": 0.13508, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 61178.43, "high": 61463.8, "low": 61118.86, "close": 61463.8, "volume": 0.36816, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 61399.85, "high": 61462.6, "low": 61308.83, "close": 61338.28, "volume": 0.04599, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 61302.66, "high": 61365.42, "low": 61095.01, "close": 61123.33, "volume": 1.59406, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 61123.34, "high": 61399.09, "low": 61123.34, "close": 61301.46, "volume": 0.10477, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 61355.1, "high": 61418.5, "low": 60857.73, "close": 60923.51, "volume": 0.36023, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 60908.23, "high": 60908.23, "low": 60146.6, "close": 60310.9, "volume": 0.71415, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 60307.65, "high": 60730.48, "low": 60146.22, "close": 60654.65, "volume": 0.26658, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 60703.18, "high": 61000.15, "low": 60660.01, "close": 61000.15, "volume": 0.31689, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 61006.51, "high": 61038.42, "low": 60592.39, "close": 60795.1, "volume": 0.13182, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 60733.75, "high": 60733.75, "low": 60373.06, "close": 60563.92, "volume": 0.57838, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 60505.91, "high": 60548.15, "low": 59901.67, "close": 60381.22, "volume": 1.17032, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 60441.3, "high": 60848.83, "low": 60169.96, "close": 60171.92, "volume": 2.56949, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 60233.61, "high": 60647.78, "low": 60073.61, "close": 60592.49, "volume": 0.48676, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 60580.42, "high": 60764.33, "low": 60087.68, "close": 60162.89, "volume": 0.59814, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 60160.8, "high": 60712.44, "low": 59955.06, "close": 60586.68, "volume": 0.65839, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 60675.06, "high": 60828.0, "low": 60561.07, "close": 60747.19, "volume": 0.25267, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 60707.21, "high": 61031.17, "low": 60587.77, "close": 61006.44, "volume": 0.80208, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 60991.49, "high": 61106.0, "low": 60704.01, "close": 60774.18, "volume": 0.42578, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 60837.26, "high": 60930.98, "low": 60631.77, "close": 60842.6, "volume": 0.1586, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 60842.56, "high": 60951.89, "low": 60714.91, "close": 60918.27, "volume": 0.71183, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 60915.99, "high": 60954.75, "low": 60705.32, "close": 60742.89, "volume": 0.17086, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 60797.01, "high": 60797.01, "low": 60492.87, "close": 60552.23, "volume": 0.92583, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 60542.24, "high": 61257.7, "low": 60532.09, "close": 61190.74, "volume": 0.60349, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 61158.78, "high": 61267.07, "low": 60972.3, "close": 61088.0, "volume": 1.11162, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 61055.76, "high": 61066.74, "low": 60870.15, "close": 60946.57, "volume": 0.80286, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 60946.6, "high": 61154.7, "low": 60946.6, "close": 61002.21, "volume": 0.26952, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 61013.3, "high": 61229.69, "low": 61013.3, "close": 61229.69, "volume": 0.09929, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 61229.65, "high": 61298.0, "low": 61100.0, "close": 61137.17, "volume": 0.01947, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 61036.81, "high": 61461.42, "low": 61036.8, "close": 61365.26, "volume": 0.24895, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 61365.31, "high": 61589.0, "low": 61295.63, "close": 61518.71, "volume": 0.38762, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 61440.6, "high": 61565.25, "low": 61304.67, "close": 61383.76, "volume": 0.06184, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 61310.62, "high": 61406.41, "low": 61307.14, "close": 61315.41, "volume": 0.1358, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 61315.0, "high": 61473.67, "low": 61262.03, "close": 61473.67, "volume": 0.07479, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 61408.92, "high": 61800.0, "low": 61244.54, "close": 61800.0, "volume": 2.20428, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 61800.0, "high": 61823.85, "low": 61441.43, "close": 61543.3, "volume": 2.59267, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 61502.18, "high": 61541.97, "low": 60803.37, "close": 61094.76, "volume": 1.65631, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 61151.52, "high": 61808.8, "low": 61151.52, "close": 61807.1, "volume": 1.57489, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 61807.1, "high": 62218.83, "low": 61611.91, "close": 62194.1, "volume": 2.82154, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 62188.28, "high": 62200.0, "low": 61856.12, "close": 61951.01, "volume": 0.87435, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 61951.01, "high": 62269.83, "low": 61848.3, "close": 62269.83, "volume": 1.12938, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 62269.83, "high": 62367.06, "low": 62215.81, "close": 62310.16, "volume": 0.25556, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 62294.3, "high": 62379.71, "low": 62119.01, "close": 62379.71, "volume": 0.31995, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 62309.92, "high": 62379.7, "low": 62166.11, "close": 62280.59, "volume": 0.69398, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 62280.55, "high": 62280.55, "low": 62176.23, "close": 62180.11, "volume": 0.11171, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 62228.17, "high": 62228.17, "low": 61961.5, "close": 62042.3, "volume": 0.39362, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 62042.3, "high": 62148.2, "low": 62001.7, "close": 62140.88, "volume": 0.22921, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 62163.52, "high": 62163.52, "low": 61899.0, "close": 62081.3, "volume": 0.13665, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 61981.5, "high": 62053.65, "low": 61822.85, "close": 61824.8, "volume": 0.13342, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 61808.8, "high": 61924.74, "low": 61675.83, "close": 61875.9, "volume": 0.26185, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 61833.61, "high": 62006.69, "low": 61817.23, "close": 61900.0, "volume": 0.17688, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 61900.0, "high": 62045.88, "low": 61860.73, "close": 62037.89, "volume": 1.20162, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 62037.89, "high": 62079.47, "low": 61927.53, "close": 62079.47, "volume": 0.08496, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 62079.46, "high": 62129.1, "low": 61927.53, "close": 61991.82, "volume": 0.36343, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 61991.86, "high": 62016.9, "low": 61927.54, "close": 61995.29, "volume": 0.02855, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 61959.47, "high": 62133.5, "low": 61959.47, "close": 62088.21, "volume": 0.11741, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 62054.72, "high": 62130.09, "low": 62020.3, "close": 62027.5, "volume": 0.07129, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 62015.0, "high": 62095.99, "low": 61982.1, "close": 62061.99, "volume": 0.02726, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 62013.41, "high": 62150.0, "low": 62013.41, "close": 62150.0, "volume": 0.30458, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 62150.0, "high": 62196.36, "low": 62061.51, "close": 62148.27, "volume": 0.82718, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 62074.21, "high": 62196.37, "low": 62074.21, "close": 62101.14, "volume": 0.16494, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 62170.0, "high": 62185.01, "low": 62083.67, "close": 62158.1, "volume": 0.12026, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 62155.89, "high": 62160.46, "low": 61926.5, "close": 61945.11, "volume": 0.11268, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 61934.88, "high": 61981.09, "low": 61865.5, "close": 61938.1, "volume": 0.42431, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 61872.45, "high": 61967.59, "low": 61800.0, "close": 61873.61, "volume": 0.11743, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 61861.59, "high": 61873.65, "low": 61785.72, "close": 61858.31, "volume": 0.05732, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 61791.22, "high": 61829.76, "low": 61655.7, "close": 61728.6, "volume": 0.38213, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 61726.75, "high": 61847.46, "low": 61683.75, "close": 61782.5, "volume": 0.27412, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 61731.08, "high": 61936.29, "low": 61731.08, "close": 61932.6, "volume": 0.28382, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 61868.05, "high": 61983.49, "low": 61834.69, "close": 61983.49, "volume": 0.02587, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 61983.49, "high": 61983.49, "low": 61767.89, "close": 61797.71, "volume": 0.25232, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 61882.29, "high": 62023.79, "low": 61803.81, "close": 61964.81, "volume": 0.10777, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 61980.41, "high": 62067.49, "low": 61908.71, "close": 61911.72, "volume": 0.09783, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 61911.72, "high": 61911.72, "low": 61908.71, "close": 61910.45, "volume": 0.21244, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 61910.5, "high": 61911.72, "low": 61800.01, "close": 61857.63, "volume": 0.12222, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 61857.63, "high": 61857.63, "low": 61800.0, "close": 61857.62, "volume": 0.05861, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 61800.45, "high": 61857.62, "low": 61800.01, "close": 61857.62, "volume": 0.43312, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 61857.62, "high": 61957.0, "low": 61857.62, "close": 61957.0, "volume": 0.20322, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 61904.81, "high": 62080.19, "low": 61884.83, "close": 62006.76, "volume": 0.02609, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 62007.08, "high": 62154.03, "low": 61934.82, "close": 62121.05, "volume": 0.02581, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 62064.51, "high": 62116.7, "low": 61980.92, "close": 61980.92, "volume": 0.35955, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 62066.94, "high": 62066.94, "low": 61967.03, "close": 62056.59, "volume": 0.08588, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 62039.09, "high": 62163.89, "low": 61973.84, "close": 62163.89, "volume": 0.074, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 62170.0, "high": 62232.9, "low": 62106.11, "close": 62119.63, "volume": 0.48939, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 62089.83, "high": 62550.3, "low": 62089.83, "close": 62515.86, "volume": 3.2341, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 62515.86, "high": 62543.59, "low": 62327.9, "close": 62494.87, "volume": 0.81997, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 62483.7, "high": 62729.98, "low": 62453.51, "close": 62518.29, "volume": 1.15882, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 62512.18, "high": 62700.2, "low": 62511.95, "close": 62553.95, "volume": 0.95991, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 62616.0, "high": 62700.0, "low": 62580.61, "close": 62641.01, "volume": 0.12479, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 62641.01, "high": 62806.66, "low": 62617.72, "close": 62657.84, "volume": 0.8179, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 62645.22, "high": 62738.49, "low": 62544.7, "close": 62606.89, "volume": 0.03893, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 62606.89, "high": 62606.89, "low": 62276.07, "close": 62351.28, "volume": 0.26538, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 62351.28, "high": 62495.43, "low": 61631.9, "close": 62432.05, "volume": 0.58269, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 62496.2, "high": 62825.4, "low": 62496.2, "close": 62807.02, "volume": 0.5355, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 62757.67, "high": 63506.93, "low": 62686.46, "close": 63411.9, "volume": 2.49484, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 63506.73, "high": 63764.83, "low": 63474.63, "close": 63706.2, "volume": 1.66051, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 63738.4, "high": 63768.92, "low": 63500.0, "close": 63500.0, "volume": 0.31618, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 63500.01, "high": 63596.2, "low": 63084.83, "close": 63379.37, "volume": 0.37803, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 63357.5, "high": 63507.79, "low": 63343.79, "close": 63357.5, "volume": 0.04482, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 63357.47, "high": 63491.7, "low": 63111.0, "close": 63310.49, "volume": 0.50385, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 63213.3, "high": 63558.0, "low": 63213.3, "close": 63505.66, "volume": 0.04953, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 63505.19, "high": 63562.77, "low": 63427.21, "close": 63496.7, "volume": 0.01042, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 63554.06, "high": 63638.89, "low": 63470.33, "close": 63520.07, "volume": 0.31849, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 63559.83, "high": 63559.83, "low": 63084.83, "close": 63241.53, "volume": 0.51517, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 63223.91, "high": 63223.91, "low": 62915.85, "close": 62961.2, "volume": 1.14768, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 62890.47, "high": 63077.5, "low": 62684.53, "close": 63023.39, "volume": 0.89853, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 63070.5, "high": 63077.71, "low": 62831.31, "close": 62873.56, "volume": 0.01959, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 62873.18, "high": 63507.79, "low": 62873.18, "close": 63352.91, "volume": 0.94283, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 63412.5, "high": 64329.1, "low": 63410.43, "close": 64035.12, "volume": 3.91282, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 63929.74, "high": 63975.35, "low": 63507.81, "close": 63584.91, "volume": 1.4188, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 63665.37, "high": 63836.74, "low": 63431.63, "close": 63738.78, "volume": 1.2818, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 63755.27, "high": 63853.25, "low": 63516.68, "close": 63628.5, "volume": 1.26785, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 63647.3, "high": 63752.29, "low": 62728.77, "close": 62863.06, "volume": 3.40062, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 62863.07, "high": 63400.16, "low": 62842.31, "close": 63285.68, "volume": 3.53298, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 63356.96, "high": 63356.96, "low": 63018.73, "close": 63063.08, "volume": 1.61944, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 63060.47, "high": 63367.11, "low": 62981.81, "close": 63312.04, "volume": 0.11935, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 63317.4, "high": 63359.21, "low": 62450.24, "close": 62537.87, "volume": 0.8029, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 62447.48, "high": 62677.38, "low": 62159.31, "close": 62209.41, "volume": 2.09769, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 62209.48, "high": 62535.27, "low": 62149.0, "close": 62470.48, "volume": 0.47375, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 62536.35, "high": 62689.91, "low": 62338.13, "close": 62574.98, "volume": 0.50062, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 62640.45, "high": 62749.0, "low": 62407.19, "close": 62749.0, "volume": 0.52041, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 62749.0, "high": 62771.97, "low": 62549.7, "close": 62611.45, "volume": 1.5939, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 62611.26, "high": 62755.66, "low": 62541.16, "close": 62684.24, "volume": 0.50345, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 62674.49, "high": 62688.35, "low": 62328.97, "close": 62539.93, "volume": 0.50653, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 62488.95, "high": 62521.23, "low": 62243.64, "close": 62521.23, "volume": 0.92767, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 62457.54, "high": 62457.54, "low": 62041.09, "close": 62312.38, "volume": 0.29446, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 62296.91, "high": 62428.29, "low": 62229.18, "close": 62397.41, "volume": 0.06127, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 62408.63, "high": 62569.88, "low": 62301.61, "close": 62569.88, "volume": 0.0861, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 62566.78, "high": 62585.77, "low": 62457.07, "close": 62508.64, "volume": 0.00805, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 62531.04, "high": 62654.12, "low": 62465.25, "close": 62653.17, "volume": 0.14727, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 62653.17, "high": 62653.17, "low": 62454.5, "close": 62485.47, "volume": 0.02088, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 62430.4, "high": 63023.91, "low": 62386.19, "close": 63020.24, "volume": 4.97665, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 63020.25, "high": 63171.42, "low": 62288.92, "close": 62720.95, "volume": 3.55445, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 62780.19, "high": 62825.39, "low": 61910.56, "close": 62326.69, "volume": 2.29878, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 62312.3, "high": 62580.4, "low": 62016.65, "close": 62580.4, "volume": 1.30299, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 62499.15, "high": 62548.36, "low": 62114.77, "close": 62305.0, "volume": 0.93283, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 62305.08, "high": 62462.3, "low": 61932.3, "close": 62116.9, "volume": 0.93324, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 62116.69, "high": 62350.81, "low": 61897.0, "close": 62306.23, "volume": 0.89989, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 62262.39, "high": 62372.7, "low": 62193.26, "close": 62317.07, "volume": 0.37738, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 62318.5, "high": 62532.83, "low": 62279.76, "close": 62467.96, "volume": 1.02445, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 62443.09, "high": 62443.09, "low": 62149.44, "close": 62205.65, "volume": 0.06027, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 62149.44, "high": 62243.64, "low": 62048.3, "close": 62195.18, "volume": 0.15674, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 62194.21, "high": 62243.64, "low": 62016.64, "close": 62144.39, "volume": 0.76222, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 62150.44, "high": 62452.67, "low": 62119.2, "close": 62408.34, "volume": 1.30305, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 62408.3, "high": 62415.35, "low": 62259.73, "close": 62329.88, "volume": 0.04439, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 62329.58, "high": 62424.67, "low": 62196.47, "close": 62358.75, "volume": 0.16348, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 62312.49, "high": 62425.88, "low": 62296.76, "close": 62369.86, "volume": 0.07915, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 62430.0, "high": 62538.8, "low": 62384.28, "close": 62478.59, "volume": 0.17412, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 62534.18, "high": 62535.09, "low": 62379.01, "close": 62435.58, "volume": 0.17144, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 62379.05, "high": 62414.13, "low": 62205.88, "close": 62287.81, "volume": 0.15988, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 62285.59, "high": 62285.59, "low": 62087.17, "close": 62154.48, "volume": 0.04427, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 62165.44, "high": 62229.36, "low": 62114.14, "close": 62217.28, "volume": 0.0368, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 62217.25, "high": 62271.12, "low": 62079.44, "close": 62182.62, "volume": 0.35701, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 62173.42, "high": 62229.47, "low": 62100.99, "close": 62214.53, "volume": 0.02119, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 62215.16, "high": 62234.73, "low": 61799.1, "close": 61951.86, "volume": 1.56566, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 62002.93, "high": 62056.39, "low": 61771.55, "close": 61876.72, "volume": 0.5993, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 61847.84, "high": 62023.23, "low": 61673.32, "close": 61815.02, "volume": 0.37515, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 61871.8, "high": 62374.97, "low": 61856.14, "close": 62307.62, "volume": 0.95734, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 62307.63, "high": 62307.63, "low": 61718.34, "close": 61788.82, "volume": 0.80338, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 61709.93, "high": 61907.37, "low": 61700.0, "close": 61701.37, "volume": 0.20152, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 61760.58, "high": 61792.58, "low": 61126.15, "close": 61211.65, "volume": 3.85252, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 61225.6, "high": 61225.6, "low": 60870.14, "close": 61090.17, "volume": 1.04834, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 61023.27, "high": 61097.12, "low": 60350.0, "close": 60480.11, "volume": 4.0273, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 60415.65, "high": 60931.8, "low": 60415.65, "close": 60874.11, "volume": 0.27033, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 60866.0, "high": 60929.96, "low": 60694.46, "close": 60738.03, "volume": 0.62289, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 60796.07, "high": 60809.13, "low": 60601.4, "close": 60601.4, "volume": 0.37188, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 60681.93, "high": 60681.93, "low": 60400.0, "close": 60450.0, "volume": 0.68165, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 60450.0, "high": 60810.0, "low": 60450.0, "close": 60774.21, "volume": 0.52703, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 60774.29, "high": 60911.15, "low": 60695.14, "close": 60853.86, "volume": 0.1179, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 60818.69, "high": 60953.18, "low": 60818.69, "close": 60858.13, "volume": 0.04536, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 60858.14, "high": 60938.48, "low": 60823.18, "close": 60858.09, "volume": 0.5242, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 60858.09, "high": 61008.47, "low": 60850.0, "close": 60889.05, "volume": 0.20423, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 60966.49, "high": 61110.2, "low": 60884.81, "close": 61046.17, "volume": 0.06848, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 61045.49, "high": 61070.08, "low": 60930.98, "close": 60930.98, "volume": 0.30789, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 60950.0, "high": 61037.79, "low": 60807.21, "close": 60817.47, "volume": 0.52505, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 60809.31, "high": 60951.89, "low": 60652.83, "close": 60912.5, "volume": 1.54927, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 60913.67, "high": 61155.0, "low": 60913.67, "close": 61036.07, "volume": 0.10039, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 61048.15, "high": 61284.29, "low": 61048.15, "close": 61235.86, "volume": 0.10091, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 61230.33, "high": 61292.4, "low": 60781.04, "close": 60952.79, "volume": 0.42558, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 60987.84, "high": 61222.63, "low": 60653.27, "close": 60925.49, "volume": 0.47074, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 60925.5, "high": 61002.05, "low": 60556.08, "close": 60569.02, "volume": 0.18209, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 60626.53, "high": 60790.9, "low": 60467.12, "close": 60790.8, "volume": 0.76842, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 60810.0, "high": 60987.94, "low": 60290.0, "close": 60361.25, "volume": 0.43872, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 60361.22, "high": 60449.88, "low": 59600.59, "close": 59678.34, "volume": 2.26906, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 59677.8, "high": 59677.8, "low": 58947.8, "close": 59494.9, "volume": 4.16475, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 59494.9, "high": 59740.48, "low": 59372.72, "close": 59740.41, "volume": 3.19235, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 59641.56, "high": 59982.1, "low": 59586.04, "close": 59699.07, "volume": 0.37945, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 59801.48, "high": 60132.41, "low": 59679.11, "close": 60072.01, "volume": 0.14743, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 60141.78, "high": 60225.26, "low": 59944.17, "close": 60157.5, "volume": 0.16764, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 60156.2, "high": 60309.66, "low": 60156.2, "close": 60240.36, "volume": 0.09017, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 60241.25, "high": 60339.0, "low": 60165.7, "close": 60187.12, "volume": 0.14342, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 60156.17, "high": 60727.53, "low": 60097.95, "close": 60568.41, "volume": 0.52236, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 60552.29, "high": 60665.37, "low": 60406.52, "close": 60590.88, "volume": 0.34235, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 60633.72, "high": 60693.54, "low": 60579.13, "close": 60610.45, "volume": 0.15627, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 60610.35, "high": 60669.92, "low": 60568.29, "close": 60605.21, "volume": 0.10485, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 60607.66, "high": 60741.06, "low": 60605.58, "close": 60666.34, "volume": 1.09738, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 60654.1, "high": 60910.89, "low": 60587.34, "close": 60839.52, "volume": 1.28296, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 60784.88, "high": 60901.51, "low": 60716.84, "close": 60716.84, "volume": 0.21866, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 60715.81, "high": 60791.14, "low": 60715.5, "close": 60717.83, "volume": 0.02325, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 60698.39, "high": 61063.43, "low": 60698.39, "close": 61014.31, "volume": 0.37176, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 61014.31, "high": 61188.57, "low": 61010.41, "close": 61078.13, "volume": 0.29664, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 61111.86, "high": 61228.89, "low": 60962.1, "close": 61156.0, "volume": 1.25144, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 61156.12, "high": 61404.16, "low": 61058.63, "close": 61249.39, "volume": 1.53973, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 61333.19, "high": 61793.09, "low": 61200.15, "close": 61654.41, "volume": 3.49107, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 61654.41, "high": 61920.77, "low": 61654.41, "close": 61801.71, "volume": 4.42641, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 61797.35, "high": 62400.27, "low": 61797.35, "close": 62239.03, "volume": 1.75945, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 62289.22, "high": 62430.4, "low": 62126.56, "close": 62232.93, "volume": 0.92756, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 62279.48, "high": 62900.0, "low": 62149.73, "close": 62843.3, "volume": 4.26124, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 62900.0, "high": 62919.7, "low": 62669.8, "close": 62915.1, "volume": 2.36805, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 62899.3, "high": 63167.59, "low": 62711.8, "close": 62894.0, "volume": 4.58867, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 62894.0, "high": 62904.99, "low": 62520.3, "close": 62900.19, "volume": 0.95626, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 62838.8, "high": 62994.04, "low": 62799.99, "close": 62813.44, "volume": 0.20108, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 62750.01, "high": 62811.09, "low": 62344.28, "close": 62379.99, "volume": 0.60757, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 62344.23, "high": 62586.6, "low": 62274.23, "close": 62335.85, "volume": 1.30398, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 62335.85, "high": 62700.0, "low": 62331.34, "close": 62615.48, "volume": 0.70867, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 62632.72, "high": 62899.98, "low": 62619.2, "close": 62743.95, "volume": 1.39788, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 62745.13, "high": 62752.87, "low": 62514.81, "close": 62573.93, "volume": 0.05906, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 62573.79, "high": 62622.39, "low": 62496.2, "close": 62559.05, "volume": 0.40653, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 62559.06, "high": 62678.28, "low": 62511.29, "close": 62618.29, "volume": 0.06455, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 62554.14, "high": 62738.5, "low": 62533.25, "close": 62738.5, "volume": 0.31557, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 62665.42, "high": 62738.32, "low": 62615.71, "close": 62638.39, "volume": 0.06102, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 62552.73, "high": 62724.3, "low": 62538.12, "close": 62724.3, "volume": 0.20198, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 62648.5, "high": 62740.78, "low": 62616.13, "close": 62634.95, "volume": 0.00972, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 62644.7, "high": 62787.6, "low": 62623.2, "close": 62787.59, "volume": 0.15336, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 62722.1, "high": 62972.79, "low": 62715.34, "close": 62924.3, "volume": 0.1342, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 62924.24, "high": 63142.65, "low": 62919.12, "close": 62955.6, "volume": 0.2582, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 62869.75, "high": 63040.29, "low": 62826.51, "close": 63040.29, "volume": 0.04963, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 63015.27, "high": 63136.39, "low": 62989.01, "close": 63076.25, "volume": 0.10816, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 63071.27, "high": 63348.41, "low": 62995.96, "close": 63251.13, "volume": 0.67307, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 63251.16, "high": 63437.6, "low": 63078.03, "close": 63078.11, "volume": 1.17245, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 63139.04, "high": 63362.69, "low": 63074.82, "close": 63139.29, "volume": 0.90103, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 63139.29, "high": 63234.6, "low": 63066.0, "close": 63122.96, "volume": 0.12248, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 63123.0, "high": 63176.27, "low": 62949.97, "close": 63008.96, "volume": 2.74647, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 63002.88, "high": 63057.61, "low": 62926.94, "close": 63029.09, "volume": 0.12658, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 63031.64, "high": 63108.79, "low": 62971.8, "close": 63075.79, "volume": 0.01839, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 63076.17, "high": 63189.99, "low": 63000.0, "close": 63189.99, "volume": 1.67775, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 63118.17, "high": 63258.64, "low": 63118.17, "close": 63258.29, "volume": 0.31021, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 63244.59, "high": 63311.89, "low": 63048.95, "close": 63138.19, "volume": 0.52414, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 63170.0, "high": 63183.8, "low": 63028.61, "close": 63114.89, "volume": 0.50414, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 63114.9, "high": 63114.9, "low": 62827.39, "close": 62911.74, "volume": 0.14859, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 62904.35, "high": 62904.35, "low": 62717.52, "close": 62836.54, "volume": 0.24176, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 62836.54, "high": 62836.54, "low": 62684.49, "close": 62738.29, "volume": 0.02513, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 62737.13, "high": 62836.57, "low": 62680.21, "close": 62780.1, "volume": 0.04173, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 62835.45, "high": 62903.3, "low": 62800.7, "close": 62868.18, "volume": 0.36133, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 62801.84, "high": 62903.3, "low": 62801.83, "close": 62845.21, "volume": 0.04556, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 62832.91, "high": 62877.99, "low": 62653.05, "close": 62808.19, "volume": 0.02586, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 62791.99, "high": 62834.3, "low": 62683.26, "close": 62731.26, "volume": 0.23602, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 62731.26, "high": 62792.1, "low": 62683.15, "close": 62759.6, "volume": 0.00938, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 62759.6, "high": 62782.9, "low": 62654.18, "close": 62729.27, "volume": 0.12095, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 62745.57, "high": 62745.57, "low": 62536.86, "close": 62597.53, "volume": 0.12996, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 62595.54, "high": 62720.19, "low": 62588.6, "close": 62677.61, "volume": 0.0568, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 62677.58, "high": 62774.76, "low": 62574.23, "close": 62574.23, "volume": 0.17611, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 62615.29, "high": 62615.29, "low": 62215.27, "close": 62275.98, "volume": 0.41229, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 62275.89, "high": 62346.05, "low": 62072.94, "close": 62132.53, "volume": 1.68609, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 62079.47, "high": 62617.72, "low": 62079.47, "close": 62589.7, "volume": 0.71233, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 62512.01, "high": 62823.79, "low": 62441.0, "close": 62461.31, "volume": 0.99384, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 62471.8, "high": 62572.6, "low": 62314.91, "close": 62449.05, "volume": 0.16517, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 62448.75, "high": 62718.27, "low": 62448.75, "close": 62718.0, "volume": 0.04988, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 62655.3, "high": 62730.0, "low": 62612.13, "close": 62677.24, "volume": 0.04537, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 62749.99, "high": 62946.21, "low": 62670.0, "close": 62883.19, "volume": 0.58783, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 62812.21, "high": 63030.0, "low": 62679.34, "close": 62824.97, "volume": 0.50331, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 62750.02, "high": 62859.69, "low": 62644.83, "close": 62857.8, "volume": 0.06556, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 62797.43, "high": 62855.2, "low": 62463.52, "close": 62538.33, "volume": 0.53328, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 62538.41, "high": 62747.3, "low": 62459.21, "close": 62571.91, "volume": 0.10058, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 62622.88, "high": 62622.88, "low": 62492.4, "close": 62571.88, "volume": 0.17959, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 62589.99, "high": 64179.0, "low": 62558.03, "close": 63955.0, "volume": 5.15973, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 64120.33, "high": 64391.42, "low": 63955.02, "close": 64177.74, "volume": 3.16404, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 64177.1, "high": 64177.1, "low": 63792.36, "close": 63876.6, "volume": 0.24246, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 63936.62, "high": 64000.0, "low": 63807.45, "close": 63915.18, "volume": 0.84248, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 63897.03, "high": 64451.62, "low": 63876.35, "close": 64360.74, "volume": 0.85468, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 64360.74, "high": 64623.11, "low": 64339.6, "close": 64364.92, "volume": 0.53542, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 64364.92, "high": 64690.0, "low": 64321.41, "close": 64594.45, "volume": 0.22039, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 64594.71, "high": 64900.0, "low": 64594.71, "close": 64880.11, "volume": 0.38192, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 64655.59, "high": 64900.0, "low": 64655.59, "close": 64843.2, "volume": 0.2738, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 64660.0, "high": 64900.0, "low": 64660.0, "close": 64772.42, "volume": 0.51988, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 64772.52, "high": 65240.51, "low": 64655.71, "close": 65093.74, "volume": 1.2885, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 65093.78, "high": 66036.34, "low": 64909.85, "close": 65904.32, "volume": 6.38391, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 65983.88, "high": 65983.88, "low": 65353.85, "close": 65836.69, "volume": 4.55471, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 65593.8, "high": 65836.7, "low": 65495.88, "close": 65635.29, "volume": 0.69354, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 65618.6, "high": 65700.0, "low": 65296.26, "close": 65506.41, "volume": 4.81396, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 65506.41, "high": 65700.0, "low": 65502.61, "close": 65699.99, "volume": 1.46146, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 65583.82, "high": 65835.0, "low": 65555.82, "close": 65834.98, "volume": 3.72053, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 65834.98, "high": 66006.46, "low": 65622.99, "close": 65901.39, "volume": 2.10118, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 65901.39, "high": 65988.79, "low": 65695.49, "close": 65824.94, "volume": 0.15385, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 65823.66, "high": 66228.76, "low": 65753.17, "close": 66074.96, "volume": 3.49789, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 66228.75, "high": 66289.4, "low": 66022.64, "close": 66022.65, "volume": 0.29567, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 66111.08, "high": 66267.09, "low": 65853.22, "close": 65947.23, "volume": 0.79179, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 65866.04, "high": 65948.69, "low": 65736.3, "close": 65831.7, "volume": 0.46117, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 65777.0, "high": 65831.7, "low": 65612.81, "close": 65612.82, "volume": 0.11958, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 65612.82, "high": 65612.82, "low": 65345.83, "close": 65368.1, "volume": 0.92955, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 65406.83, "high": 65677.9, "low": 65344.12, "close": 65590.01, "volume": 0.16107, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 65590.01, "high": 65602.32, "low": 65227.72, "close": 65364.9, "volume": 0.1004, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 65351.19, "high": 65495.87, "low": 65249.66, "close": 65487.15, "volume": 0.05116, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 65487.17, "high": 65792.73, "low": 65487.17, "close": 65648.83, "volume": 0.53674, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 65648.83, "high": 65827.88, "low": 65629.04, "close": 65640.49, "volume": 0.22668, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 65648.18, "high": 65726.01, "low": 65571.91, "close": 65571.91, "volume": 0.09933, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 65572.04, "high": 65723.63, "low": 65560.65, "close": 65708.69, "volume": 0.02151, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 65628.4, "high": 65706.3, "low": 65250.45, "close": 65274.03, "volume": 0.30524, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 65371.45, "high": 65899.36, "low": 65297.12, "close": 65823.63, "volume": 0.31196, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 65720.36, "high": 67264.36, "low": 65720.36, "close": 67248.41, "volume": 7.14195, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 67264.36, "high": 67754.48, "low": 65195.61, "close": 65353.7, "volume": 4.09166, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 65502.16, "high": 66238.9, "low": 64851.43, "close": 66070.2, "volume": 10.31571, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 65932.14, "high": 67163.3, "low": 65932.14, "close": 66805.53, "volume": 4.49632, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 66805.58, "high": 67006.94, "low": 66542.77, "close": 66844.21, "volume": 1.36807, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 66844.13, "high": 67311.47, "low": 66823.58, "close": 67009.88, "volume": 1.25957, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 66983.76, "high": 67061.85, "low": 66509.51, "close": 66875.99, "volume": 1.24411, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 66875.99, "high": 66961.71, "low": 66401.13, "close": 66471.89, "volume": 0.9806, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 66548.9, "high": 66621.31, "low": 66152.61, "close": 66480.3, "volume": 0.39902, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 66455.75, "high": 66900.0, "low": 66359.51, "close": 66696.79, "volume": 2.20392, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 66696.79, "high": 67100.89, "low": 66650.0, "close": 67050.8, "volume": 0.94902, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 67073.42, "high": 67079.05, "low": 66764.45, "close": 66796.75, "volume": 0.21795, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 66901.19, "high": 67443.24, "low": 66734.78, "close": 67240.51, "volume": 1.1539, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 67354.49, "high": 67489.71, "low": 67252.81, "close": 67325.96, "volume": 1.18738, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 67325.8, "high": 67325.8, "low": 67084.58, "close": 67109.69, "volume": 0.61475, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 67193.69, "high": 67227.68, "low": 66883.89, "close": 67013.43, "volume": 1.14626, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 67002.88, "high": 67346.99, "low": 66916.68, "close": 67241.2, "volume": 0.13789, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 67241.24, "high": 67241.24, "low": 67024.01, "close": 67167.16, "volume": 0.0316, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 67005.68, "high": 67070.74, "low": 66791.03, "close": 66904.4, "volume": 0.09985, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 66997.39, "high": 67232.6, "low": 66978.01, "close": 67149.01, "volume": 0.53656, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 67115.22, "high": 67433.59, "low": 67067.37, "close": 67267.05, "volume": 0.3189, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 67328.31, "high": 67750.25, "low": 67314.97, "close": 67750.25, "volume": 0.92949, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 67656.79, "high": 68252.0, "low": 67585.06, "close": 68069.24, "volume": 3.10668, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 68010.77, "high": 68029.2, "low": 67653.61, "close": 67769.58, "volume": 0.27432, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 67849.37, "high": 67957.0, "low": 67145.2, "close": 67400.0, "volume": 4.81731, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 67349.28, "high": 68251.89, "low": 67307.28, "close": 67656.99, "volume": 1.42407, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 67656.49, "high": 67987.56, "low": 67418.28, "close": 67686.53, "volume": 0.39248, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 67781.98, "high": 67893.33, "low": 67487.74, "close": 67704.06, "volume": 1.22056, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 67749.75, "high": 68059.97, "low": 67645.0, "close": 67871.95, "volume": 0.58171, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 68030.44, "high": 68030.44, "low": 67777.74, "close": 67777.87, "volume": 0.10814, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 67777.9, "high": 67946.0, "low": 67650.0, "close": 67660.25, "volume": 0.74289, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 67651.0, "high": 67947.7, "low": 67651.0, "close": 67690.24, "volume": 1.21359, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 67651.22, "high": 67854.71, "low": 67512.97, "close": 67629.47, "volume": 2.62871, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 67629.43, "high": 67805.99, "low": 67513.55, "close": 67803.52, "volume": 0.17019, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 67803.52, "high": 67804.54, "low": 67599.43, "close": 67602.34, "volume": 0.22101, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 67602.34, "high": 67900.0, "low": 67566.34, "close": 67771.07, "volume": 0.23585, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 67771.07, "high": 67849.84, "low": 67410.46, "close": 67771.31, "volume": 0.74591, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 67771.81, "high": 67870.75, "low": 67411.31, "close": 67500.51, "volume": 1.23498, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 67410.28, "high": 67667.09, "low": 67400.03, "close": 67535.68, "volume": 0.25238, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 67591.19, "high": 67591.19, "low": 67285.86, "close": 67353.82, "volume": 0.11829, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 67352.12, "high": 67464.74, "low": 67269.23, "close": 67284.4, "volume": 0.05962, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 67377.74, "high": 67487.74, "low": 67200.0, "close": 67208.44, "volume": 2.71824, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 67200.0, "high": 67282.17, "low": 67124.94, "close": 67234.54, "volume": 0.64645, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 67240.66, "high": 67439.09, "low": 67201.74, "close": 67424.05, "volume": 0.0563, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 67439.09, "high": 67519.0, "low": 67243.4, "close": 67243.4, "volume": 0.73128, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 67242.38, "high": 67316.25, "low": 66859.33, "close": 67201.61, "volume": 0.42951, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 67201.62, "high": 67240.36, "low": 66815.45, "close": 66913.67, "volume": 0.73093, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 66909.19, "high": 67187.97, "low": 66815.44, "close": 67180.0, "volume": 0.07233, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 67198.32, "high": 67321.19, "low": 66669.99, "close": 67056.26, "volume": 4.75745, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 66989.74, "high": 67252.55, "low": 66662.69, "close": 67155.13, "volume": 1.83594, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 67163.28, "high": 67639.01, "low": 66977.33, "close": 67505.12, "volume": 1.09792, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 67550.0, "high": 67550.0, "low": 67112.65, "close": 67349.85, "volume": 0.73126, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 67335.0, "high": 67500.0, "low": 67127.57, "close": 67396.5, "volume": 0.76255, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 67337.48, "high": 67337.48, "low": 66754.42, "close": 66911.93, "volume": 1.5762, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 66915.9, "high": 67017.46, "low": 66806.46, "close": 66806.46, "volume": 0.15196, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 66802.31, "high": 67127.4, "low": 66802.31, "close": 67036.92, "volume": 0.19304, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 66930.06, "high": 67133.48, "low": 66930.06, "close": 67119.97, "volume": 0.10569, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 67129.85, "high": 67462.81, "low": 67052.14, "close": 67392.86, "volume": 0.13721, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 67348.97, "high": 67441.47, "low": 67300.0, "close": 67438.97, "volume": 0.37748, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 67438.44, "high": 67438.44, "low": 67168.89, "close": 67177.99, "volume": 0.33677, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 67267.82, "high": 68084.38, "low": 67267.82, "close": 67957.29, "volume": 1.74529, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 68016.85, "high": 68092.64, "low": 67814.72, "close": 68051.0, "volume": 0.35677, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 68051.0, "high": 68062.0, "low": 67561.16, "close": 67561.16, "volume": 0.23431, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 67644.79, "high": 67839.05, "low": 67599.99, "close": 67679.25, "volume": 0.28792, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 67679.51, "high": 67982.3, "low": 67679.25, "close": 67956.69, "volume": 0.629, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 67952.57, "high": 68200.0, "low": 67917.73, "close": 68060.61, "volume": 1.50811, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 68113.4, "high": 68113.4, "low": 67847.01, "close": 67987.27, "volume": 0.08978, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 67987.03, "high": 68031.16, "low": 67820.59, "close": 67972.32, "volume": 0.05373, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 67971.71, "high": 67971.71, "low": 67795.25, "close": 67844.26, "volume": 0.04735, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 67841.93, "high": 67949.99, "low": 67790.31, "close": 67926.58, "volume": 0.06822, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 67920.46, "high": 67950.0, "low": 67713.66, "close": 67713.66, "volume": 0.42646, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 67694.31, "high": 67831.38, "low": 67648.99, "close": 67730.83, "volume": 0.05812, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 67727.19, "high": 68143.93, "low": 67655.14, "close": 68112.03, "volume": 1.01801, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 68199.0, "high": 68449.0, "low": 67906.95, "close": 68336.6, "volume": 5.73858, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 68449.0, "high": 68687.65, "low": 68298.2, "close": 68671.81, "volume": 5.1686, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 68671.81, "high": 68707.0, "low": 68379.79, "close": 68677.31, "volume": 0.62645, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 68677.31, "high": 68863.04, "low": 68570.07, "close": 68695.81, "volume": 2.71529, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 68695.9, "high": 68970.06, "low": 68572.98, "close": 68885.47, "volume": 0.71293, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 68799.81, "high": 68909.99, "low": 68587.61, "close": 68651.4, "volume": 0.92182, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 68650.69, "high": 68682.49, "low": 68408.28, "close": 68499.43, "volume": 0.50619, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 68496.91, "high": 68500.37, "low": 68262.77, "close": 68436.86, "volume": 0.4257, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 68436.5, "high": 68436.5, "low": 68200.0, "close": 68284.68, "volume": 0.50048, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 68200.05, "high": 68450.15, "low": 68200.05, "close": 68367.24, "volume": 0.30743, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 68367.37, "high": 68455.23, "low": 68325.17, "close": 68401.18, "volume": 0.06587, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 68400.02, "high": 68440.0, "low": 68325.03, "close": 68325.11, "volume": 0.11364, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 68325.09, "high": 68448.43, "low": 68325.08, "close": 68402.0, "volume": 0.18195, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 68402.0, "high": 68638.91, "low": 68326.07, "close": 68395.91, "volume": 0.36211, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 68487.94, "high": 68560.68, "low": 68330.84, "close": 68373.0, "volume": 0.25219, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 68381.99, "high": 68435.27, "low": 68330.97, "close": 68413.47, "volume": 0.0296, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 68325.16, "high": 68420.28, "low": 68325.09, "close": 68326.65, "volume": 0.07924, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 68326.65, "high": 68413.82, "low": 68301.37, "close": 68377.96, "volume": 0.04553, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 68377.8, "high": 68442.36, "low": 68302.07, "close": 68442.36, "volume": 0.06726, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 68364.13, "high": 68437.36, "low": 68334.51, "close": 68334.51, "volume": 0.01159, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 68334.51, "high": 68382.01, "low": 68249.89, "close": 68249.9, "volume": 0.16239, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 68249.9, "high": 68280.0, "low": 68115.99, "close": 68115.99, "volume": 0.33922, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 68115.99, "high": 68264.91, "low": 68079.93, "close": 68257.15, "volume": 0.13047, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 68255.6, "high": 68255.6, "low": 68100.0, "close": 68167.92, "volume": 0.16497, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 68171.02, "high": 68325.77, "low": 68110.46, "close": 68324.57, "volume": 0.07822, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 68332.36, "high": 68339.62, "low": 68146.04, "close": 68235.87, "volume": 0.59323, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 68235.85, "high": 68235.85, "low": 68068.0, "close": 68098.66, "volume": 0.45149, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 68068.0, "high": 68100.59, "low": 68045.52, "close": 68056.18, "volume": 0.14988, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 68100.59, "high": 68181.99, "low": 68056.17, "close": 68176.4, "volume": 0.72925, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 68176.37, "high": 68200.0, "low": 68093.09, "close": 68187.55, "volume": 0.09585, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 68123.28, "high": 68259.26, "low": 68123.28, "close": 68258.47, "volume": 0.30987, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 68258.26, "high": 68332.36, "low": 68198.24, "close": 68211.98, "volume": 0.12761, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 68211.98, "high": 68406.6, "low": 68196.28, "close": 68381.9, "volume": 0.11739, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 68369.17, "high": 68398.1, "low": 68259.9, "close": 68325.14, "volume": 0.0541, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 68313.8, "high": 68413.7, "low": 68207.24, "close": 68294.76, "volume": 0.0477, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 68279.75, "high": 68279.75, "low": 68141.98, "close": 68214.05, "volume": 1.27593, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 68212.18, "high": 68223.66, "low": 68130.68, "close": 68131.08, "volume": 0.03978, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 68191.87, "high": 68197.4, "low": 68100.01, "close": 68197.4, "volume": 0.21783, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 68190.58, "high": 68294.76, "low": 68134.41, "close": 68176.3, "volume": 0.03587, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 68220.1, "high": 68260.0, "low": 68152.49, "close": 68222.69, "volume": 0.25431, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 68153.6, "high": 68340.0, "low": 68146.34, "close": 68326.16, "volume": 0.04792, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 68340.0, "high": 68406.18, "low": 68292.83, "close": 68326.27, "volume": 0.02065, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 68326.95, "high": 68449.8, "low": 68314.94, "close": 68321.06, "volume": 0.03413, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 68321.07, "high": 68396.99, "low": 68306.65, "close": 68351.04, "volume": 0.04065, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 68397.0, "high": 68449.09, "low": 68312.91, "close": 68313.0, "volume": 0.02877, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 68400.2, "high": 68447.91, "low": 68308.92, "close": 68349.81, "volume": 0.0142, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 68440.28, "high": 68440.28, "low": 68322.32, "close": 68415.27, "volume": 0.01018, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 68324.0, "high": 68498.99, "low": 68225.79, "close": 68466.27, "volume": 0.53935, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 68493.83, "high": 68755.77, "low": 68449.11, "close": 68657.58, "volume": 0.4943, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 68607.85, "high": 68694.97, "low": 68354.46, "close": 68580.0, "volume": 0.36694, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 68587.58, "high": 68631.53, "low": 68520.0, "close": 68520.0, "volume": 2.90088, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 68520.01, "high": 68577.94, "low": 68459.97, "close": 68577.94, "volume": 0.10683, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 68498.36, "high": 68597.16, "low": 68498.36, "close": 68597.15, "volume": 0.31879, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 68597.15, "high": 68597.15, "low": 68452.78, "close": 68518.83, "volume": 0.10632, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 68469.47, "high": 68815.51, "low": 68453.56, "close": 68777.75, "volume": 0.24541, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 68763.33, "high": 68841.59, "low": 68613.31, "close": 68770.62, "volume": 0.1036, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 68770.08, "high": 69100.0, "low": 68595.23, "close": 69099.83, "volume": 4.33709, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 69063.19, "high": 69086.15, "low": 68929.98, "close": 69029.51, "volume": 0.19476, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 68929.97, "high": 69329.85, "low": 68929.97, "close": 69112.09, "volume": 3.4504, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 69128.4, "high": 69332.17, "low": 69023.11, "close": 69202.66, "volume": 0.55142, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 69220.0, "high": 69276.93, "low": 68711.83, "close": 68818.58, "volume": 0.77376, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 68806.28, "high": 68943.48, "low": 68606.6, "close": 68943.42, "volume": 0.26088, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 68949.62, "high": 68957.2, "low": 68744.76, "close": 68867.8, "volume": 0.39705, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 68867.84, "high": 69100.0, "low": 68867.8, "close": 68980.7, "volume": 0.72593, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 69048.51, "high": 69099.99, "low": 68676.46, "close": 68740.85, "volume": 0.10024, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 68629.53, "high": 68803.73, "low": 68548.72, "close": 68586.49, "volume": 0.12112, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 68585.46, "high": 68672.75, "low": 68270.8, "close": 68357.9, "volume": 2.84053, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 68357.56, "high": 68393.16, "low": 68000.0, "close": 68253.81, "volume": 2.61432, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 68364.19, "high": 68440.17, "low": 68244.29, "close": 68244.29, "volume": 0.44303, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 68319.65, "high": 68420.92, "low": 68153.09, "close": 68254.83, "volume": 0.78217, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 68157.59, "high": 68275.6, "low": 68069.72, "close": 68188.4, "volume": 0.29423, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 68195.98, "high": 68235.42, "low": 67149.25, "close": 67388.88, "volume": 2.8755, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 67375.03, "high": 67593.6, "low": 67056.26, "close": 67311.47, "volume": 0.71712, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 67296.21, "high": 67296.21, "low": 66850.0, "close": 67246.96, "volume": 2.09991, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 67247.16, "high": 67327.84, "low": 66955.0, "close": 67220.91, "volume": 1.35617, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 67311.48, "high": 67626.58, "low": 67228.11, "close": 67534.28, "volume": 0.51011, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 67541.94, "high": 67541.94, "low": 67079.52, "close": 67364.28, "volume": 0.96296, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 67363.59, "high": 67857.43, "low": 67285.56, "close": 67775.23, "volume": 0.58343, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 67700.01, "high": 67779.73, "low": 67575.82, "close": 67716.98, "volume": 0.23852, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 67688.2, "high": 67893.33, "low": 67688.19, "close": 67794.85, "volume": 0.43171, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 67700.03, "high": 67873.11, "low": 67620.55, "close": 67699.84, "volume": 0.44153, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 67699.82, "high": 67699.82, "low": 67029.0, "close": 67157.89, "volume": 9.63341, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 67067.1, "high": 67311.44, "low": 66591.64, "close": 67222.93, "volume": 10.76949, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 67121.1, "high": 67499.13, "low": 67019.65, "close": 67394.71, "volume": 0.65359, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 67394.79, "high": 67616.44, "low": 67286.47, "close": 67327.7, "volume": 0.28442, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 67327.75, "high": 67538.58, "low": 67286.17, "close": 67400.91, "volume": 0.16073, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 67400.0, "high": 67441.05, "low": 67235.22, "close": 67379.41, "volume": 1.83113, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 67487.7, "high": 67618.69, "low": 67394.07, "close": 67514.51, "volume": 0.11322, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 67634.69, "high": 67759.99, "low": 67575.01, "close": 67650.61, "volume": 0.87155, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 67564.17, "high": 67659.27, "low": 67349.25, "close": 67435.85, "volume": 0.35656, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 67336.65, "high": 67401.96, "low": 66928.7, "close": 67031.39, "volume": 0.4225, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 66928.66, "high": 67106.63, "low": 66800.0, "close": 66924.98, "volume": 1.036, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 66959.03, "high": 67201.62, "low": 66916.11, "close": 67150.08, "volume": 0.21464, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 67207.17, "high": 67487.74, "low": 67150.12, "close": 67392.02, "volume": 0.28229, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 67381.28, "high": 67477.13, "low": 66928.65, "close": 67151.56, "volume": 0.89559, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 67003.9, "high": 67183.57, "low": 66800.0, "close": 67056.25, "volume": 2.3807, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 67056.24, "high": 67652.52, "low": 66869.87, "close": 67568.31, "volume": 3.25031, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 67619.2, "high": 67696.88, "low": 67208.1, "close": 67292.58, "volume": 0.40721, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 67423.85, "high": 67472.26, "low": 67000.0, "close": 67000.01, "volume": 0.40525, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 67000.0, "high": 67408.11, "low": 67000.0, "close": 67387.42, "volume": 0.12725, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 67387.32, "high": 67494.3, "low": 67242.31, "close": 67343.08, "volume": 0.10534, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 67343.13, "high": 67604.69, "low": 67343.0, "close": 67492.54, "volume": 0.32332, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 67439.42, "high": 67602.02, "low": 67400.97, "close": 67602.02, "volume": 0.10761, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 67508.96, "high": 67559.34, "low": 67447.54, "close": 67559.34, "volume": 0.10074, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 67559.34, "high": 67798.77, "low": 67469.21, "close": 67699.09, "volume": 0.33084, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 67699.72, "high": 67801.05, "low": 67317.44, "close": 67317.44, "volume": 0.33945, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 67443.85, "high": 67461.49, "low": 67140.52, "close": 67141.33, "volume": 0.3168, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 67141.58, "high": 67389.91, "low": 67141.58, "close": 67389.91, "volume": 0.0803, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 67277.08, "high": 67363.1, "low": 67081.61, "close": 67175.49, "volume": 0.06318, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 67153.55, "high": 67186.1, "low": 66917.33, "close": 67121.88, "volume": 0.20857, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 67121.82, "high": 67236.82, "low": 67014.21, "close": 67155.05, "volume": 0.04225, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 67244.8, "high": 67244.8, "low": 67048.43, "close": 67133.91, "volume": 0.04715, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 67133.91, "high": 67285.86, "low": 66909.63, "close": 67010.19, "volume": 0.63955, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 67010.19, "high": 67023.07, "low": 66800.0, "close": 66900.08, "volume": 0.42766, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 66899.77, "high": 67014.79, "low": 66530.31, "close": 66605.75, "volume": 1.15492, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 66629.28, "high": 66683.11, "low": 66342.45, "close": 66521.83, "volume": 0.78737, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 66525.45, "high": 66654.64, "low": 66437.49, "close": 66437.49, "volume": 0.25174, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 66585.33, "high": 66637.77, "low": 66388.46, "close": 66388.46, "volume": 0.28285, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 66502.28, "high": 66577.25, "low": 66350.0, "close": 66450.0, "volume": 0.22819, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 66449.96, "high": 66984.09, "low": 66449.96, "close": 66772.01, "volume": 0.69899, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 66927.63, "high": 66927.63, "low": 66484.34, "close": 66607.78, "volume": 1.87812, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 66450.01, "high": 66568.27, "low": 66031.52, "close": 66267.05, "volume": 1.64767, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 66267.05, "high": 66391.37, "low": 65815.04, "close": 65964.02, "volume": 3.4443, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 65961.42, "high": 66086.95, "low": 65718.32, "close": 65839.21, "volume": 2.32452, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 65838.8, "high": 66037.11, "low": 65295.86, "close": 66005.82, "volume": 5.24286, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 66005.68, "high": 66583.4, "low": 65930.24, "close": 66356.02, "volume": 1.2771, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 66464.8, "high": 66645.47, "low": 66352.01, "close": 66542.79, "volume": 1.27319, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 66543.4, "high": 66654.96, "low": 66351.75, "close": 66353.05, "volume": 0.31805, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 66353.17, "high": 66569.13, "low": 66347.8, "close": 66539.55, "volume": 0.28339, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 66462.81, "high": 66775.0, "low": 66438.98, "close": 66669.22, "volume": 0.43266, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 66741.21, "high": 67386.0, "low": 66519.63, "close": 67302.4, "volume": 1.56641, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 67398.12, "high": 67571.3, "low": 67084.58, "close": 67176.54, "volume": 1.44905, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 67299.11, "high": 67459.2, "low": 67150.47, "close": 67407.32, "volume": 0.12241, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 67407.35, "high": 67476.94, "low": 67204.2, "close": 67204.2, "volume": 0.10497, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 67186.98, "high": 67419.97, "low": 67186.98, "close": 67419.78, "volume": 1.19678, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 67344.01, "high": 67419.0, "low": 67302.27, "close": 67336.99, "volume": 1.19737, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 67342.29, "high": 67476.84, "low": 67157.93, "close": 67254.56, "volume": 0.14688, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 67230.72, "high": 67310.35, "low": 67199.54, "close": 67199.55, "volume": 0.06849, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 67084.59, "high": 67264.09, "low": 66896.05, "close": 66976.22, "volume": 0.27601, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 66973.97, "high": 66975.2, "low": 66716.84, "close": 66902.76, "volume": 1.36041, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 66901.97, "high": 67119.62, "low": 66901.23, "close": 66974.57, "volume": 0.03583, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 67027.37, "high": 67285.86, "low": 66986.92, "close": 67264.97, "volume": 0.42147, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 67272.61, "high": 67553.4, "low": 67260.87, "close": 67517.06, "volume": 1.89874, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 67517.09, "high": 67800.0, "low": 67443.76, "close": 67800.0, "volume": 6.77406, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 67800.0, "high": 67800.0, "low": 67487.75, "close": 67751.91, "volume": 6.28414, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 67751.83, "high": 67800.0, "low": 67433.2, "close": 67690.23, "volume": 4.36836, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 67677.79, "high": 67728.48, "low": 67326.98, "close": 67425.12, "volume": 3.71665, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 67550.61, "high": 67800.0, "low": 67428.74, "close": 67604.49, "volume": 1.57736, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 67604.5, "high": 67902.17, "low": 67584.87, "close": 67797.48, "volume": 0.56926, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 67675.56, "high": 68277.97, "low": 67675.56, "close": 68277.11, "volume": 4.18359, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 68277.9, "high": 68294.57, "low": 68072.09, "close": 68116.21, "volume": 0.24069, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 68205.16, "high": 68798.03, "low": 68205.16, "close": 68357.19, "volume": 1.36861, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 68361.94, "high": 68531.12, "low": 68211.88, "close": 68214.5, "volume": 0.23317, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 68213.8, "high": 68234.99, "low": 68069.72, "close": 68214.69, "volume": 0.19221, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 68123.67, "high": 68276.99, "low": 67916.12, "close": 67989.63, "volume": 0.50727, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 67989.6, "high": 67989.6, "low": 67867.35, "close": 67971.48, "volume": 0.10499, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 68007.11, "high": 68063.05, "low": 67859.14, "close": 68054.12, "volume": 0.48816, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 67981.34, "high": 68210.4, "low": 67978.06, "close": 68063.83, "volume": 0.07157, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 67977.94, "high": 68062.87, "low": 67658.53, "close": 67756.07, "volume": 1.15969, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 67752.57, "high": 67850.99, "low": 67483.8, "close": 67798.59, "volume": 1.24373, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 67724.43, "high": 67779.57, "low": 67650.0, "close": 67650.0, "volume": 0.44992, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 67654.16, "high": 67737.32, "low": 67262.65, "close": 67492.59, "volume": 0.7199, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 67404.35, "high": 67733.92, "low": 67346.8, "close": 67702.24, "volume": 0.30794, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 67600.81, "high": 67849.57, "low": 67566.7, "close": 67849.57, "volume": 0.21674, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 67848.45, "high": 67848.45, "low": 67694.48, "close": 67744.95, "volume": 0.05839, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 67749.31, "high": 68120.4, "low": 67749.31, "close": 68012.39, "volume": 0.38825, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 68125.75, "high": 68238.37, "low": 67952.79, "close": 68101.65, "volume": 0.92129, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 67993.15, "high": 68374.3, "low": 67756.76, "close": 68200.27, "volume": 1.61586, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 68200.52, "high": 68500.0, "low": 68118.03, "close": 68387.05, "volume": 4.0744, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 68228.41, "high": 68482.18, "low": 67465.97, "close": 67690.04, "volume": 1.80309, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 67592.82, "high": 67813.33, "low": 67394.5, "close": 67743.1, "volume": 0.60063, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 67598.97, "high": 67782.98, "low": 66800.0, "close": 66956.21, "volume": 4.71891, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 66955.08, "high": 67552.99, "low": 66087.17, "close": 67133.98, "volume": 8.21802, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 67133.29, "high": 67180.76, "low": 66662.68, "close": 66883.03, "volume": 1.33485, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 66934.81, "high": 67012.88, "low": 66700.0, "close": 66832.38, "volume": 0.3894, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 66951.3, "high": 67293.17, "low": 66892.29, "close": 67157.79, "volume": 0.1458, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 67161.14, "high": 67369.72, "low": 66700.0, "close": 66817.32, "volume": 0.80338, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 66700.0, "high": 66816.99, "low": 65800.0, "close": 66575.14, "volume": 5.82479, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 66575.5, "high": 66854.32, "low": 66575.5, "close": 66830.06, "volume": 0.52525, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 66733.15, "high": 66850.52, "low": 66575.18, "close": 66676.16, "volume": 0.10097, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 66685.52, "high": 67012.74, "low": 66505.42, "close": 66951.01, "volume": 0.49269, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 66845.65, "high": 66980.1, "low": 66705.89, "close": 66871.08, "volume": 0.07797, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 66879.14, "high": 66999.63, "low": 66814.73, "close": 66937.15, "volume": 0.19289, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 66999.6, "high": 67201.61, "low": 66952.74, "close": 67105.84, "volume": 0.13387, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 67196.74, "high": 67248.8, "low": 67062.49, "close": 67185.72, "volume": 0.21526, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 67197.82, "high": 67197.82, "low": 66983.89, "close": 66996.39, "volume": 0.12006, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 66994.98, "high": 67102.94, "low": 66994.98, "close": 67089.44, "volume": 0.00549, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 67160.28, "high": 67229.99, "low": 67080.23, "close": 67096.22, "volume": 0.37222, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 67145.37, "high": 67207.69, "low": 67060.88, "close": 67119.12, "volume": 0.15433, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 67032.15, "high": 67143.35, "low": 66976.88, "close": 67142.27, "volume": 0.08181, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 67184.71, "high": 67191.08, "low": 66995.31, "close": 67092.33, "volume": 0.07425, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 67091.98, "high": 67091.99, "low": 66900.0, "close": 66976.66, "volume": 0.12727, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 66976.65, "high": 67004.99, "low": 66851.0, "close": 66912.71, "volume": 0.1644, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 66912.7, "high": 67035.94, "low": 66851.0, "close": 66996.6, "volume": 0.10727, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 66969.6, "high": 67084.8, "low": 66885.08, "close": 66974.15, "volume": 0.10747, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 67080.89, "high": 67238.5, "low": 66988.6, "close": 67069.14, "volume": 0.33779, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 67100.0, "high": 67169.33, "low": 66951.92, "close": 67056.45, "volume": 1.16598, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 67056.26, "high": 67191.23, "low": 67056.26, "close": 67097.3, "volume": 0.37386, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 67099.75, "high": 67414.82, "low": 67099.75, "close": 67294.99, "volume": 0.51369, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 67294.82, "high": 67294.87, "low": 67085.41, "close": 67104.43, "volume": 0.13734, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 67194.94, "high": 67243.56, "low": 67105.17, "close": 67192.34, "volume": 0.08064, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 67172.16, "high": 67172.16, "low": 67085.04, "close": 67148.24, "volume": 0.16325, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 67085.03, "high": 67148.13, "low": 67006.83, "close": 67050.69, "volume": 0.10475, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 67046.5, "high": 67126.61, "low": 66923.38, "close": 67122.26, "volume": 0.10626, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 67121.63, "high": 67139.25, "low": 67025.73, "close": 67030.76, "volume": 0.1221, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 67031.14, "high": 67311.47, "low": 67030.24, "close": 67310.15, "volume": 0.29002, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 67310.27, "high": 67323.37, "low": 67155.66, "close": 67262.56, "volume": 0.74526, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 67262.08, "high": 67274.5, "low": 67160.7, "close": 67176.98, "volume": 0.28337, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 67179.72, "high": 67268.08, "low": 67151.35, "close": 67268.08, "volume": 0.05041, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 67186.12, "high": 67273.7, "low": 67186.12, "close": 67212.24, "volume": 0.06133, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 67213.53, "high": 67357.58, "low": 67180.9, "close": 67356.47, "volume": 0.07713, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 67309.29, "high": 67309.3, "low": 67151.35, "close": 67205.86, "volume": 0.01963, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 67205.86, "high": 67205.86, "low": 67084.58, "close": 67087.51, "volume": 0.02788, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 67159.38, "high": 67204.84, "low": 67035.42, "close": 67196.76, "volume": 0.08838, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 67114.07, "high": 67492.0, "low": 67114.07, "close": 67198.2, "volume": 1.22297, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 67299.53, "high": 67683.56, "low": 67299.53, "close": 67491.6, "volume": 3.55995, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 67491.6, "high": 67683.56, "low": 67491.6, "close": 67681.65, "volume": 0.33148, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 67683.56, "high": 67763.83, "low": 67572.92, "close": 67763.82, "volume": 0.34201, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 67763.81, "high": 67833.66, "low": 67606.92, "close": 67805.07, "volume": 0.42872, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 67825.71, "high": 67926.1, "low": 67669.81, "close": 67777.76, "volume": 1.4171, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 67701.18, "high": 67724.8, "low": 67548.17, "close": 67603.77, "volume": 0.23018, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 67602.95, "high": 67821.9, "low": 67564.71, "close": 67797.25, "volume": 0.09361, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 67821.92, "high": 67856.47, "low": 67690.29, "close": 67706.62, "volume": 0.29479, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 67706.62, "high": 68049.19, "low": 67706.62, "close": 67900.95, "volume": 0.4885, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 67901.0, "high": 68193.22, "low": 67901.0, "close": 68035.41, "volume": 0.38467, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 68042.61, "high": 68192.67, "low": 67757.73, "close": 67900.0, "volume": 2.05613, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 67900.0, "high": 67900.0, "low": 67739.76, "close": 67865.21, "volume": 0.81869, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 67742.17, "high": 67881.23, "low": 67675.0, "close": 67767.28, "volume": 0.41965, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 67758.77, "high": 67824.13, "low": 67638.72, "close": 67687.21, "volume": 0.27725, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 67771.08, "high": 67900.0, "low": 67688.0, "close": 67769.35, "volume": 1.13894, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 67766.99, "high": 67798.65, "low": 67604.81, "close": 67763.4, "volume": 0.08266, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 67771.41, "high": 67900.0, "low": 67602.81, "close": 67782.5, "volume": 0.20388, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 67899.99, "high": 67900.0, "low": 67767.42, "close": 67900.0, "volume": 0.09256, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 67900.0, "high": 68619.88, "low": 67832.81, "close": 68459.36, "volume": 2.89358, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 68455.0, "high": 68459.97, "low": 68280.78, "close": 68373.91, "volume": 0.38444, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 68372.18, "high": 68582.21, "low": 68192.58, "close": 68536.85, "volume": 0.65688, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 68550.18, "high": 68798.02, "low": 68409.68, "close": 68541.86, "volume": 3.83525, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 68541.87, "high": 68761.73, "low": 68473.24, "close": 68652.9, "volume": 2.77388, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 68739.04, "high": 69011.61, "low": 68600.0, "close": 68945.95, "volume": 5.83931, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 68830.59, "high": 69232.75, "low": 68716.14, "close": 68802.8, "volume": 2.5093, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 68802.81, "high": 69088.9, "low": 68671.23, "close": 68992.14, "volume": 0.69403, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 68881.27, "high": 68881.27, "low": 68453.14, "close": 68602.07, "volume": 2.81839, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 68475.07, "high": 68925.4, "low": 68475.07, "close": 68695.03, "volume": 1.11822, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 68695.04, "high": 69177.06, "low": 68506.29, "close": 68939.6, "volume": 0.88494, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 69036.69, "high": 69200.0, "low": 68689.4, "close": 69197.3, "volume": 1.4631, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 69043.29, "high": 69666.96, "low": 69043.29, "close": 69562.94, "volume": 10.59806, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 69562.94, "high": 69607.8, "low": 69333.52, "close": 69607.8, "volume": 0.40363, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 69485.03, "high": 69798.32, "low": 69406.3, "close": 69741.48, "volume": 1.63636, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 69773.89, "high": 70000.0, "low": 69621.04, "close": 69748.91, "volume": 3.7952, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 69783.84, "high": 69903.53, "low": 69623.4, "close": 69903.53, "volume": 2.85149, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 69721.94, "high": 69903.53, "low": 69647.61, "close": 69872.04, "volume": 0.8743, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 69872.04, "high": 70000.0, "low": 69641.89, "close": 70000.0, "volume": 3.67375, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 70000.0, "high": 71321.1, "low": 69940.01, "close": 71266.48, "volume": 15.01301, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 71229.73, "high": 71266.35, "low": 70595.8, "close": 71002.56, "volume": 1.08521, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 71001.22, "high": 71001.22, "low": 70847.25, "close": 70965.19, "volume": 0.91996, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 70885.31, "high": 71000.0, "low": 70668.3, "close": 70973.19, "volume": 0.5687, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 70863.51, "high": 71322.88, "low": 70863.5, "close": 71002.3, "volume": 4.77387, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 71062.88, "high": 71202.89, "low": 70796.28, "close": 70943.65, "volume": 1.69416, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 70959.38, "high": 71185.51, "low": 70894.3, "close": 71056.8, "volume": 0.24753, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 71058.17, "high": 71322.6, "low": 71058.17, "close": 71258.53, "volume": 0.69817, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 71258.53, "high": 71258.53, "low": 71039.23, "close": 71112.39, "volume": 1.21423, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 71156.86, "high": 71510.06, "low": 71061.63, "close": 71375.17, "volume": 0.92871, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 71375.25, "high": 71375.26, "low": 70997.01, "close": 70997.01, "volume": 0.42806, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 71099.98, "high": 71689.06, "low": 70805.43, "close": 71453.91, "volume": 3.25699, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 71695.32, "high": 71776.67, "low": 71281.74, "close": 71615.29, "volume": 1.88396, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 71615.4, "high": 72000.0, "low": 71249.6, "close": 72000.0, "volume": 11.65648, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 71951.27, "high": 72689.88, "low": 71951.2, "close": 72677.27, "volume": 7.16551, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 72524.41, "high": 72800.0, "low": 72468.87, "close": 72754.03, "volume": 2.74392, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 72752.74, "high": 73000.0, "low": 72400.0, "close": 72850.0, "volume": 9.38198, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 72850.0, "high": 73272.49, "low": 72464.49, "close": 72537.73, "volume": 14.40257, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 72520.18, "high": 72559.3, "low": 71651.9, "close": 72284.53, "volume": 7.30762, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 72266.77, "high": 72563.21, "low": 72199.9, "close": 72332.83, "volume": 1.7057, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 72288.27, "high": 72799.99, "low": 72191.42, "close": 72641.17, "volume": 0.41361, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 72742.82, "high": 72742.82, "low": 72376.94, "close": 72671.11, "volume": 0.28167, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 72645.72, "high": 72727.5, "low": 72149.52, "close": 72282.67, "volume": 0.3796, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 72282.45, "high": 72282.45, "low": 71708.8, "close": 72197.49, "volume": 6.83764, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 72197.44, "high": 72382.99, "low": 72068.01, "close": 72209.15, "volume": 0.46892, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 72230.59, "high": 72311.42, "low": 71977.24, "close": 72100.51, "volume": 1.43486, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 72100.48, "high": 72252.73, "low": 72033.56, "close": 72168.09, "volume": 1.18351, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 72183.7, "high": 72425.69, "low": 72160.89, "close": 72408.2, "volume": 0.51215, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 72425.7, "high": 72484.97, "low": 72287.39, "close": 72310.48, "volume": 0.59509, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 72310.48, "high": 72312.1, "low": 72107.7, "close": 72200.0, "volume": 0.10834, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 72232.75, "high": 72499.57, "low": 72216.86, "close": 72216.86, "volume": 0.09671, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 72287.15, "high": 72527.01, "low": 72207.42, "close": 72419.12, "volume": 0.40175, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 72527.01, "high": 72550.65, "low": 72319.17, "close": 72319.17, "volume": 0.08285, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 72319.51, "high": 72320.02, "low": 71897.16, "close": 71983.44, "volume": 1.38626, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 71982.69, "high": 72055.34, "low": 71773.41, "close": 72008.89, "volume": 1.05418, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 71986.45, "high": 72037.82, "low": 71440.71, "close": 71927.91, "volume": 1.49608, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 71999.95, "high": 72413.96, "low": 71905.48, "close": 72253.42, "volume": 0.94403, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 72396.25, "high": 72396.25, "low": 71574.5, "close": 72033.09, "volume": 8.43446, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 72001.83, "high": 72156.31, "low": 71807.03, "close": 72149.67, "volume": 0.72114, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 72104.15, "high": 72149.1, "low": 71679.65, "close": 71862.85, "volume": 1.81321, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 71784.06, "high": 72085.69, "low": 71784.0, "close": 71992.29, "volume": 0.52776, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 71970.56, "high": 72031.11, "low": 71759.25, "close": 71852.35, "volume": 0.27979, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 71812.1, "high": 72823.95, "low": 71679.65, "close": 72786.47, "volume": 2.5029, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 72759.06, "high": 72910.61, "low": 72108.18, "close": 72368.88, "volume": 0.59231, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 72285.05, "high": 72600.5, "low": 72285.01, "close": 72407.64, "volume": 0.24885, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 72406.37, "high": 72666.81, "low": 72326.26, "close": 72475.12, "volume": 0.43247, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 72472.22, "high": 72472.22, "low": 72063.0, "close": 72160.66, "volume": 1.0472, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 72203.39, "high": 72416.85, "low": 72044.79, "close": 72388.44, "volume": 0.2059, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 72388.67, "high": 72508.47, "low": 72179.68, "close": 72508.47, "volume": 0.23453, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 72512.46, "high": 72563.18, "low": 72282.38, "close": 72282.38, "volume": 0.19701, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 72271.51, "high": 72329.86, "low": 72169.87, "close": 72268.78, "volume": 0.35416, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 72260.84, "high": 72310.55, "low": 72164.56, "close": 72298.94, "volume": 0.11339, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 72288.27, "high": 72300.98, "low": 72094.45, "close": 72143.93, "volume": 0.09773, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 72144.0, "high": 72454.55, "low": 72085.7, "close": 72454.55, "volume": 0.53412, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 72370.22, "high": 72448.3, "low": 72085.7, "close": 72265.59, "volume": 0.20936, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 72265.58, "high": 72391.64, "low": 72213.73, "close": 72248.63, "volume": 0.04437, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 72248.71, "high": 72643.26, "low": 72182.87, "close": 72643.26, "volume": 0.41208, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 72643.28, "high": 72643.28, "low": 72214.0, "close": 72288.27, "volume": 0.10893, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 72333.85, "high": 72333.85, "low": 71993.74, "close": 72205.66, "volume": 0.27992, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 72015.8, "high": 72201.36, "low": 71147.55, "close": 71288.37, "volume": 4.05626, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 71139.18, "high": 71341.16, "low": 70662.76, "close": 70757.0, "volume": 4.65681, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 70834.46, "high": 71066.54, "low": 70471.0, "close": 70618.0, "volume": 2.237, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 70556.0, "high": 70880.13, "low": 70393.91, "close": 70500.7, "volume": 1.14821, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 70497.32, "high": 70756.95, "low": 70357.0, "close": 70754.13, "volume": 1.73314, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 70754.13, "high": 70754.13, "low": 70154.98, "close": 70508.78, "volume": 1.09851, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 70652.86, "high": 70761.34, "low": 70075.18, "close": 70214.66, "volume": 1.45546, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 70208.43, "high": 70291.7, "low": 69800.0, "close": 69991.29, "volume": 4.70528, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 70029.9, "high": 70523.43, "low": 69961.36, "close": 70410.27, "volume": 2.03923, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 70491.41, "high": 70523.43, "low": 70168.01, "close": 70522.0, "volume": 0.48359, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 70513.31, "high": 70648.8, "low": 70330.15, "close": 70395.71, "volume": 0.64353, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 70395.53, "high": 70482.08, "low": 70167.98, "close": 70315.03, "volume": 0.4258, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 70144.88, "high": 70346.17, "low": 69395.07, "close": 69526.15, "volume": 6.55505, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 69509.42, "high": 69593.33, "low": 68900.0, "close": 69593.33, "volume": 2.87601, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 69593.19, "high": 69715.05, "low": 69354.43, "close": 69474.06, "volume": 3.78076, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 69353.24, "high": 69627.81, "low": 69332.17, "close": 69537.0, "volume": 0.32006, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 69624.55, "high": 69656.58, "low": 69494.06, "close": 69600.44, "volume": 0.06197, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 69578.72, "high": 69645.53, "low": 69244.98, "close": 69244.98, "volume": 0.40055, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 69244.98, "high": 69391.42, "low": 69099.81, "close": 69351.44, "volume": 0.13207, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 69351.46, "high": 69543.88, "low": 69263.01, "close": 69332.17, "volume": 0.14796, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 69341.8, "high": 69593.29, "low": 69341.8, "close": 69495.98, "volume": 0.04076, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 69509.93, "high": 70132.64, "low": 69509.93, "close": 70006.08, "volume": 0.19137, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 70118.9, "high": 70190.61, "low": 70008.66, "close": 70083.28, "volume": 0.153, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 70058.9, "high": 70447.75, "low": 69958.11, "close": 70383.73, "volume": 0.25499, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 70379.94, "high": 71135.2, "low": 70168.23, "close": 71135.2, "volume": 4.78272, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 70943.41, "high": 71576.76, "low": 70921.65, "close": 71267.39, "volume": 1.4066, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 71300.0, "high": 71300.0, "low": 69091.12, "close": 69332.18, "volume": 3.43108, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 69332.25, "high": 70473.0, "low": 69332.18, "close": 70055.85, "volume": 3.79268, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 70045.33, "high": 70164.67, "low": 69511.37, "close": 69612.43, "volume": 0.6158, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 69608.46, "high": 69714.67, "low": 69100.0, "close": 69243.11, "volume": 1.11106, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 69120.0, "high": 69427.59, "low": 68860.46, "close": 69353.19, "volume": 1.31853, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 69352.92, "high": 69470.38, "low": 69202.95, "close": 69202.95, "volume": 1.36787, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 69203.41, "high": 69353.21, "low": 68860.81, "close": 69225.63, "volume": 0.45135, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 69196.84, "high": 69427.58, "low": 69196.84, "close": 69424.89, "volume": 0.42868, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 69427.56, "high": 69566.86, "low": 69374.58, "close": 69489.17, "volume": 0.2232, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 69564.42, "high": 69659.33, "low": 69487.64, "close": 69586.43, "volume": 0.14511, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 69587.29, "high": 69688.94, "low": 69527.23, "close": 69683.57, "volume": 0.10402, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 69623.74, "high": 69892.13, "low": 69623.74, "close": 69704.79, "volume": 0.15249, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 69650.69, "high": 69794.0, "low": 69551.42, "close": 69551.42, "volume": 0.69616, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 69553.21, "high": 69656.36, "low": 69500.0, "close": 69599.57, "volume": 0.34008, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 69518.12, "high": 69720.1, "low": 69500.0, "close": 69628.78, "volume": 0.80401, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 69733.7, "high": 69742.47, "low": 69595.68, "close": 69696.47, "volume": 0.02235, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 69736.07, "high": 69802.91, "low": 69674.06, "close": 69802.91, "volume": 0.03536, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 69847.66, "high": 69847.66, "low": 69571.15, "close": 69609.95, "volume": 0.01775, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 69650.59, "high": 69650.59, "low": 69578.93, "close": 69623.92, "volume": 0.19095, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 69540.19, "high": 69608.44, "low": 69455.55, "close": 69608.44, "volume": 0.19992, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 69608.43, "high": 69704.19, "low": 69568.21, "close": 69568.3, "volume": 0.15434, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 69616.6, "high": 69683.57, "low": 69431.96, "close": 69431.96, "volume": 0.06833, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 69504.84, "high": 69677.59, "low": 69397.06, "close": 69397.06, "volume": 0.10634, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 69446.54, "high": 69476.44, "low": 69068.71, "close": 69247.62, "volume": 0.12237, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 69247.62, "high": 69431.99, "low": 69099.99, "close": 69431.99, "volume": 5.91223, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 69425.61, "high": 69592.74, "low": 69332.25, "close": 69573.02, "volume": 0.11177, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 69584.79, "high": 69584.79, "low": 69332.18, "close": 69347.69, "volume": 0.51644, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 69347.89, "high": 69489.98, "low": 69196.99, "close": 69458.09, "volume": 0.24179, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 69451.95, "high": 69540.18, "low": 69380.0, "close": 69539.38, "volume": 0.09605, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 69538.48, "high": 69570.62, "low": 69431.15, "close": 69470.0, "volume": 0.05938, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 69490.0, "high": 69528.95, "low": 69396.4, "close": 69476.42, "volume": 0.37423, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 69445.63, "high": 69550.0, "low": 69396.4, "close": 69424.22, "volume": 0.17157, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 69472.07, "high": 69472.07, "low": 69145.68, "close": 69330.2, "volume": 0.53551, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 69330.2, "high": 69330.2, "low": 69201.61, "close": 69201.61, "volume": 0.14687, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 69229.75, "high": 69229.75, "low": 69017.95, "close": 69188.4, "volume": 0.87842, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 69018.51, "high": 69049.83, "low": 67947.9, "close": 68204.75, "volume": 8.46902, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 68240.75, "high": 68425.78, "low": 68031.5, "close": 68321.91, "volume": 0.14561, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 68425.75, "high": 68681.26, "low": 68356.42, "close": 68620.27, "volume": 1.1364, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 68618.41, "high": 68650.0, "low": 68448.0, "close": 68511.5, "volume": 2.14642, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 68494.57, "high": 68726.63, "low": 68408.03, "close": 68649.41, "volume": 0.88874, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 68587.58, "high": 68674.85, "low": 68391.5, "close": 68465.99, "volume": 0.04127, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 68446.17, "high": 68523.1, "low": 68354.46, "close": 68473.72, "volume": 0.03754, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 68552.46, "high": 68552.47, "low": 68220.41, "close": 68220.59, "volume": 0.10211, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 68220.24, "high": 68538.23, "low": 68220.24, "close": 68447.46, "volume": 0.053, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 68517.02, "high": 68576.83, "low": 68350.0, "close": 68350.0, "volume": 0.11322, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 68350.29, "high": 68536.61, "low": 68332.36, "close": 68536.61, "volume": 0.12245, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 68535.86, "high": 68535.86, "low": 68009.06, "close": 68155.24, "volume": 0.14014, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 68032.15, "high": 68116.81, "low": 67606.2, "close": 67687.65, "volume": 6.93069, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 67784.57, "high": 68175.67, "low": 67516.94, "close": 68172.94, "volume": 1.50152, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 68143.51, "high": 68524.26, "low": 68097.04, "close": 68210.71, "volume": 0.97663, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 68250.0, "high": 68499.21, "low": 68201.64, "close": 68285.97, "volume": 2.36425, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 68399.84, "high": 68414.27, "low": 67686.59, "close": 68069.6, "volume": 0.49976, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 68062.41, "high": 68674.71, "low": 67996.37, "close": 68674.68, "volume": 0.15845, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 68674.71, "high": 68929.9, "low": 68514.32, "close": 68929.9, "volume": 3.05062, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 68929.9, "high": 69225.21, "low": 68920.26, "close": 69054.05, "volume": 4.47883, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 69167.14, "high": 69225.69, "low": 68765.71, "close": 68970.41, "volume": 1.11991, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 68897.83, "high": 68897.83, "low": 68565.77, "close": 68724.23, "volume": 0.55444, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 68638.78, "high": 68720.3, "low": 68269.04, "close": 68587.58, "volume": 0.27432, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 68687.65, "high": 69012.22, "low": 68588.11, "close": 68863.14, "volume": 0.71212, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 69009.98, "high": 69250.0, "low": 68868.6, "close": 69250.0, "volume": 0.32408, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 69252.68, "high": 69384.04, "low": 69050.0, "close": 69139.0, "volume": 0.61972, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 69139.0, "high": 69332.17, "low": 69009.93, "close": 69151.15, "volume": 0.18299, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 69150.0, "high": 69178.62, "low": 68745.63, "close": 68870.0, "volume": 0.53095, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 68739.84, "high": 69137.48, "low": 68739.84, "close": 69137.48, "volume": 0.11283, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 69136.55, "high": 69137.91, "low": 68608.98, "close": 68608.98, "volume": 0.15122, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 68736.9, "high": 68749.32, "low": 68503.01, "close": 68650.61, "volume": 0.1433, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 68711.82, "high": 68917.0, "low": 68506.3, "close": 68688.25, "volume": 0.09641, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 68671.42, "high": 68917.57, "low": 68574.79, "close": 68876.82, "volume": 0.02911, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 68869.56, "high": 68985.22, "low": 68721.99, "close": 68750.97, "volume": 0.05269, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 68717.96, "high": 68985.22, "low": 68717.96, "close": 68974.72, "volume": 0.36696, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 68974.72, "high": 69354.3, "low": 68687.65, "close": 68795.72, "volume": 2.27941, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 68677.97, "high": 68756.93, "low": 68249.89, "close": 68412.08, "volume": 1.61429, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 68298.34, "high": 68715.19, "low": 68254.48, "close": 68686.07, "volume": 0.08376, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 68666.19, "high": 68765.71, "low": 67672.0, "close": 67754.98, "volume": 3.60893, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 67754.85, "high": 67908.23, "low": 67500.0, "close": 67908.13, "volume": 3.49595, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 67810.33, "high": 68027.26, "low": 67810.0, "close": 67871.31, "volume": 1.25376, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 67810.0, "high": 68045.52, "low": 67721.94, "close": 67926.6, "volume": 0.87026, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 67821.92, "high": 67886.57, "low": 67500.01, "close": 67690.63, "volume": 0.37398, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 67502.32, "high": 67689.28, "low": 67000.0, "close": 67018.08, "volume": 3.26072, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 67042.83, "high": 68069.72, "low": 67042.81, "close": 67882.85, "volume": 0.38016, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 67880.22, "high": 68054.16, "low": 67690.23, "close": 67869.17, "volume": 0.76736, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 67770.24, "high": 68117.33, "low": 67770.24, "close": 68106.47, "volume": 2.52046, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 67978.93, "high": 68065.85, "low": 67462.82, "close": 67928.61, "volume": 1.71418, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 67908.56, "high": 68045.49, "low": 67837.93, "close": 67932.88, "volume": 0.1406, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 67859.81, "high": 68214.04, "low": 67859.81, "close": 68116.04, "volume": 0.20745, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 68214.03, "high": 68464.94, "low": 68121.97, "close": 68414.63, "volume": 0.35176, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 68409.55, "high": 68711.57, "low": 68318.27, "close": 68687.65, "volume": 3.44385, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 68592.67, "high": 68768.13, "low": 68587.59, "close": 68768.13, "volume": 0.25054, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 68773.5, "high": 68878.0, "low": 68574.19, "close": 68878.0, "volume": 0.34842, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 68878.0, "high": 68900.27, "low": 68743.28, "close": 68883.08, "volume": 2.88532, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 68910.11, "high": 68964.09, "low": 68708.2, "close": 68708.2, "volume": 0.58598, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 68728.34, "high": 68785.05, "low": 68581.85, "close": 68764.64, "volume": 0.23921, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 68699.86, "high": 68856.67, "low": 68699.86, "close": 68756.41, "volume": 0.05018, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 68845.8, "high": 68881.72, "low": 68679.16, "close": 68881.61, "volume": 0.18037, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 68793.74, "high": 68881.99, "low": 68601.51, "close": 68762.78, "volume": 0.67708, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 68769.0, "high": 70045.65, "low": 68745.99, "close": 69950.04, "volume": 4.82562, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 69785.81, "high": 70000.0, "low": 69248.75, "close": 69618.15, "volume": 0.48582, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 69645.57, "high": 70500.0, "low": 69630.0, "close": 70231.0, "volume": 2.94972, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 70229.48, "high": 70431.76, "low": 69886.24, "close": 69927.64, "volume": 0.23551, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 70096.48, "high": 70254.09, "low": 69750.61, "close": 70252.74, "volume": 0.37194, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 70149.35, "high": 70149.45, "low": 68765.71, "close": 69098.02, "volume": 1.59368, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 68863.17, "high": 69636.33, "low": 68863.14, "close": 69358.1, "volume": 0.81666, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 69538.43, "high": 69589.31, "low": 69124.77, "close": 69124.77, "volume": 0.45212, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 69314.46, "high": 69514.37, "low": 68928.21, "close": 69514.37, "volume": 0.48713, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 69540.19, "high": 69781.91, "low": 69301.69, "close": 69303.4, "volume": 0.76885, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 69449.54, "high": 71326.0, "low": 69449.46, "close": 71083.91, "volume": 6.14698, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 71083.91, "high": 71326.0, "low": 70604.6, "close": 71172.27, "volume": 2.2104, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 71172.55, "high": 72899.88, "low": 70886.83, "close": 72899.88, "volume": 16.11634, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 72899.88, "high": 74000.0, "low": 72643.2, "close": 73755.01, "volume": 24.3109, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 73755.04, "high": 74821.1, "low": 73755.03, "close": 74330.03, "volume": 13.62211, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 74330.03, "high": 74789.82, "low": 73653.31, "close": 74666.03, "volume": 3.92208, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 74666.04, "high": 74900.0, "low": 74191.69, "close": 74488.73, "volume": 8.42694, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 74330.03, "high": 74624.64, "low": 73144.34, "close": 73401.52, "volume": 3.0887, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 73399.97, "high": 73401.52, "low": 72726.29, "close": 73199.28, "volume": 4.14146, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 73199.67, "high": 74023.37, "low": 73199.67, "close": 73722.54, "volume": 2.25682, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 73691.98, "high": 73811.6, "low": 73371.37, "close": 73775.0, "volume": 0.39221, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 73774.99, "high": 74480.12, "low": 73589.18, "close": 74246.53, "volume": 2.05787, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 74277.95, "high": 74549.99, "low": 74067.54, "close": 74327.8, "volume": 3.13287, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 74323.99, "high": 74323.99, "low": 73617.95, "close": 73947.2, "volume": 1.43354, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 73947.2, "high": 74706.81, "low": 73525.57, "close": 73705.41, "volume": 7.99438, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 73708.03, "high": 74470.43, "low": 73533.91, "close": 74422.46, "volume": 1.90101, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 74422.46, "high": 74527.1, "low": 74065.48, "close": 74200.0, "volume": 2.27245, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 74200.0, "high": 74550.0, "low": 74145.93, "close": 74450.37, "volume": 1.21298, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 74230.69, "high": 74864.0, "low": 74230.69, "close": 74855.74, "volume": 3.85616, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 74855.74, "high": 75500.0, "low": 74831.97, "close": 75500.0, "volume": 10.40696, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 75400.06, "high": 76302.6, "low": 75400.0, "close": 76021.39, "volume": 9.40029, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 76153.97, "high": 76153.97, "low": 75695.51, "close": 75855.0, "volume": 8.68327, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 75765.14, "high": 76000.0, "low": 75545.68, "close": 75782.48, "volume": 1.8519, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 75744.26, "high": 75781.14, "low": 75556.5, "close": 75656.18, "volume": 0.90199, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 75654.5, "high": 75654.5, "low": 75094.51, "close": 75223.3, "volume": 1.53122, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 75223.3, "high": 75750.0, "low": 75032.6, "close": 75299.98, "volume": 6.36834, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 75299.98, "high": 75398.97, "low": 75081.5, "close": 75136.03, "volume": 0.63734, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 75239.3, "high": 75350.84, "low": 75028.39, "close": 75028.39, "volume": 0.8499, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 75139.51, "high": 75139.54, "low": 74442.51, "close": 74500.0, "volume": 4.85092, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 74640.53, "high": 74718.7, "low": 74602.5, "close": 74668.99, "volume": 0.40274, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 74667.99, "high": 74712.86, "low": 74405.07, "close": 74712.86, "volume": 0.99221, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 74564.71, "high": 74888.0, "low": 74564.71, "close": 74764.45, "volume": 0.2348, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 74756.24, "high": 75072.42, "low": 74633.83, "close": 75072.42, "volume": 3.25358, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 75072.0, "high": 75102.96, "low": 74861.91, "close": 74981.41, "volume": 1.15996, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 74863.01, "high": 75012.35, "low": 74748.84, "close": 74968.08, "volume": 0.55083, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 74901.0, "high": 75004.05, "low": 74724.35, "close": 74724.36, "volume": 0.32453, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 74724.37, "high": 75095.69, "low": 74724.37, "close": 74895.36, "volume": 0.15579, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 75022.01, "high": 75022.01, "low": 74624.67, "close": 74677.89, "volume": 0.09617, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 74620.0, "high": 74947.48, "low": 74554.01, "close": 74725.87, "volume": 0.44708, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 74712.86, "high": 75820.45, "low": 74712.86, "close": 75820.0, "volume": 0.80106, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 75820.0, "high": 76013.71, "low": 75571.13, "close": 75982.91, "volume": 3.12321, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 75809.98, "high": 76300.0, "low": 75748.02, "close": 76135.73, "volume": 1.30743, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 76086.02, "high": 76500.0, "low": 75800.01, "close": 76496.0, "volume": 2.32016, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 76496.0, "high": 76496.0, "low": 75937.22, "close": 76300.85, "volume": 0.70788, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 76491.99, "high": 76844.8, "low": 76250.58, "close": 76291.02, "volume": 9.51796, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 76250.72, "high": 76536.89, "low": 75883.22, "close": 76008.67, "volume": 0.47558, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 75875.86, "high": 76006.84, "low": 75499.48, "close": 75768.1, "volume": 3.77509, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 75775.0, "high": 75974.89, "low": 75659.77, "close": 75920.18, "volume": 0.44795, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 75918.16, "high": 76307.93, "low": 75796.53, "close": 76015.82, "volume": 0.55947, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 76015.63, "high": 76200.0, "low": 75852.09, "close": 75981.63, "volume": 1.01866, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 75982.41, "high": 76020.65, "low": 75649.04, "close": 75690.0, "volume": 1.69712, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 75689.79, "high": 75885.08, "low": 75600.0, "close": 75885.08, "volume": 1.19434, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 75887.02, "high": 75972.4, "low": 75708.6, "close": 75833.3, "volume": 2.01057, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 75811.25, "high": 76000.0, "low": 75678.4, "close": 75959.12, "volume": 0.20978, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 75901.96, "high": 75972.88, "low": 75777.42, "close": 75862.45, "volume": 0.11238, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 75785.53, "high": 76050.0, "low": 75717.17, "close": 76050.0, "volume": 0.08626, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 76050.0, "high": 76050.0, "low": 75723.42, "close": 75755.42, "volume": 0.04798, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 75755.54, "high": 76050.0, "low": 75755.51, "close": 76015.86, "volume": 0.19081, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 76013.72, "high": 76050.0, "low": 75756.27, "close": 76050.0, "volume": 2.86656, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 76050.0, "high": 76146.0, "low": 75946.33, "close": 75973.18, "volume": 0.56196, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 75896.13, "high": 76144.8, "low": 75886.4, "close": 76099.7, "volume": 0.3235, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 75962.15, "high": 76204.23, "low": 75755.43, "close": 76204.23, "volume": 0.62583, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 76233.56, "high": 76250.57, "low": 75646.99, "close": 75700.99, "volume": 0.28445, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 75777.94, "high": 76499.99, "low": 75646.99, "close": 76187.25, "volume": 1.06696, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 76405.81, "high": 76497.63, "low": 75827.46, "close": 75864.46, "volume": 0.75063, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 76042.33, "high": 76499.99, "low": 75830.04, "close": 76370.56, "volume": 0.69834, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 76485.09, "high": 76938.76, "low": 76331.92, "close": 76665.57, "volume": 2.59249, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 76665.58, "high": 77151.99, "low": 76665.58, "close": 76900.0, "volume": 2.44399, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 76900.0, "high": 77079.2, "low": 76431.83, "close": 76722.02, "volume": 0.9357, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 76720.66, "high": 76720.66, "low": 76380.84, "close": 76410.11, "volume": 0.85873, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 76411.07, "high": 76623.98, "low": 76329.16, "close": 76387.34, "volume": 0.43819, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 76384.57, "high": 76498.18, "low": 76307.98, "close": 76498.17, "volume": 0.3253, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 76498.15, "high": 76654.53, "low": 76393.65, "close": 76471.64, "volume": 0.2965, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 76454.91, "high": 76529.01, "low": 76225.03, "close": 76324.58, "volume": 0.50806, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 76317.11, "high": 76438.46, "low": 76150.0, "close": 76438.17, "volume": 0.35658, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 76438.38, "high": 76438.38, "low": 76189.6, "close": 76347.26, "volume": 0.65913, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 76251.71, "high": 76370.18, "low": 76251.71, "close": 76360.0, "volume": 0.0715, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 76360.0, "high": 76609.0, "low": 76303.85, "close": 76496.34, "volume": 0.25752, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 76496.42, "high": 76743.33, "low": 76379.76, "close": 76425.93, "volume": 1.0232, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 76438.06, "high": 76520.19, "low": 76350.31, "close": 76493.44, "volume": 0.12628, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 76522.1, "high": 76652.83, "low": 76408.26, "close": 76512.32, "volume": 0.97515, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 76482.15, "high": 76600.47, "low": 76454.42, "close": 76539.93, "volume": 0.36581, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 76539.93, "high": 76610.97, "low": 76408.29, "close": 76482.31, "volume": 0.53899, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 76490.37, "high": 76522.96, "low": 76350.57, "close": 76510.05, "volume": 0.59751, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 76509.09, "high": 76509.09, "low": 76277.55, "close": 76278.95, "volume": 0.10876, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 76334.41, "high": 76482.3, "low": 76258.73, "close": 76482.3, "volume": 0.54666, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 76467.78, "high": 76467.78, "low": 76203.01, "close": 76395.05, "volume": 1.31045, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 76305.27, "high": 76412.16, "low": 76254.86, "close": 76347.61, "volume": 0.24274, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 76341.83, "high": 76341.83, "low": 76027.74, "close": 76142.53, "volume": 0.37327, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 76117.61, "high": 76196.14, "low": 75700.0, "close": 76183.95, "volume": 6.89952, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 76184.45, "high": 76364.99, "low": 76184.03, "close": 76364.98, "volume": 0.38412, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 76330.12, "high": 76652.82, "low": 76107.03, "close": 76133.79, "volume": 0.60407, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 76131.17, "high": 76350.95, "low": 76131.17, "close": 76310.29, "volume": 0.34388, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 76284.03, "high": 76461.71, "low": 76207.06, "close": 76461.71, "volume": 0.56801, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 76461.68, "high": 76634.96, "low": 76339.0, "close": 76583.6, "volume": 0.53127, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 76450.51, "high": 76921.88, "low": 76450.51, "close": 76640.71, "volume": 1.71732, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 76760.53, "high": 77000.0, "low": 76508.4, "close": 76953.36, "volume": 3.79098, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 76865.29, "high": 76919.95, "low": 76594.69, "close": 76648.67, "volume": 0.65232, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 76730.83, "high": 77299.9, "low": 76647.12, "close": 77041.22, "volume": 3.27916, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 77232.17, "high": 77398.46, "low": 77020.92, "close": 77150.71, "volume": 0.68067, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 77150.76, "high": 79327.71, "low": 77150.21, "close": 79125.74, "volume": 10.58033, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 79168.46, "high": 79700.24, "low": 78819.08, "close": 79016.93, "volume": 6.14355, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 79017.11, "high": 79229.58, "low": 78631.44, "close": 78743.37, "volume": 1.86471, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 78881.26, "high": 79077.57, "low": 78732.87, "close": 78877.56, "volume": 0.61098, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 78874.36, "high": 79101.14, "low": 78849.78, "close": 79101.14, "volume": 0.20565, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 79101.14, "high": 79484.57, "low": 79030.96, "close": 79328.14, "volume": 0.68487, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 79329.01, "high": 79708.33, "low": 79276.68, "close": 79593.9, "volume": 1.75351, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 79593.9, "high": 79989.96, "low": 79580.59, "close": 79897.29, "volume": 1.57957, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 79897.18, "high": 80000.0, "low": 79294.59, "close": 79620.16, "volume": 4.36393, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 79493.52, "high": 79852.58, "low": 79493.52, "close": 79752.95, "volume": 1.06788, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 79751.57, "high": 79885.93, "low": 79185.93, "close": 79630.43, "volume": 2.76321, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 79493.65, "high": 79735.22, "low": 79338.48, "close": 79648.4, "volume": 1.43272, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 79746.66, "high": 79800.0, "low": 79407.63, "close": 79784.5, "volume": 3.673, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 79784.5, "high": 80550.0, "low": 79685.97, "close": 80380.0, "volume": 8.06154, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 80341.51, "high": 81000.0, "low": 80213.46, "close": 80668.29, "volume": 9.68984, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 80521.35, "high": 80875.0, "low": 79366.19, "close": 79724.85, "volume": 9.06396, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 79756.25, "high": 79878.91, "low": 78939.0, "close": 78998.99, "volume": 2.92506, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 78938.99, "high": 79960.18, "low": 78500.0, "close": 79839.25, "volume": 4.66294, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 79959.08, "high": 81497.77, "low": 79770.45, "close": 80534.39, "volume": 6.516166, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 80615.35, "high": 80615.35, "low": 80000.0, "close": 80452.94, "volume": 2.28102, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 80429.87, "high": 80740.99, "low": 80210.58, "close": 80440.95, "volume": 1.59366, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 80445.73, "high": 81662.53, "low": 80374.25, "close": 81343.92, "volume": 4.35612, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 81249.97, "high": 81498.66, "low": 81025.0, "close": 81433.01, "volume": 2.08213, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 81416.86, "high": 81759.64, "low": 80980.21, "close": 81557.2, "volume": 0.89887, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 81557.28, "high": 81656.55, "low": 81196.58, "close": 81476.69, "volume": 0.7655, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 81449.94, "high": 81588.08, "low": 80354.19, "close": 80749.32, "volume": 2.84428, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 80751.21, "high": 81225.42, "low": 80582.28, "close": 80814.58, "volume": 0.62526, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 80949.09, "high": 81206.21, "low": 80777.47, "close": 81045.04, "volume": 0.76258, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 81045.23, "high": 81402.98, "low": 81019.89, "close": 81402.96, "volume": 1.31605, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 81184.03, "high": 81745.33, "low": 81151.65, "close": 81745.04, "volume": 2.25026, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 81745.04, "high": 82311.0, "low": 81714.84, "close": 81999.74, "volume": 5.09438, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 81901.29, "high": 82222.44, "low": 81901.29, "close": 82175.5, "volume": 2.15482, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 82071.64, "high": 82405.61, "low": 81768.45, "close": 82211.29, "volume": 3.20461, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 82211.29, "high": 82249.98, "low": 81220.7, "close": 81797.34, "volume": 11.21153, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 81797.31, "high": 82302.32, "low": 81449.42, "close": 82302.32, "volume": 3.33171, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 82302.6, "high": 84309.4, "low": 82189.9, "close": 84002.24, "volume": 18.80881, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 84108.75, "high": 84840.0, "low": 83900.0, "close": 84237.47, "volume": 5.10767, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 84124.0, "high": 84900.12, "low": 84120.93, "close": 84514.63, "volume": 7.87861, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 84599.99, "high": 85776.23, "low": 83882.4, "close": 85776.23, "volume": 12.38416, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 85781.1, "high": 86500.0, "low": 85425.7, "close": 86222.12, "volume": 13.52437, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 86051.51, "high": 87317.53, "low": 86051.51, "close": 87059.71, "volume": 12.24332, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 86799.28, "high": 88385.56, "low": 86717.45, "close": 87938.5, "volume": 11.21712, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 87960.47, "high": 88080.92, "low": 86452.81, "close": 87952.88, "volume": 9.10756, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 87958.75, "high": 89481.98, "low": 87958.75, "close": 88577.48, "volume": 19.84026, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 88650.17, "high": 88929.93, "low": 83762.24, "close": 88929.93, "volume": 14.8632, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 88929.0, "high": 89418.45, "low": 88445.77, "close": 88583.8, "volume": 5.50254, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 88583.46, "high": 88880.49, "low": 86987.09, "close": 87758.79, "volume": 3.71825, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 87675.59, "high": 88200.0, "low": 87450.79, "close": 88172.11, "volume": 2.51988, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 87957.57, "high": 88936.43, "low": 87845.69, "close": 88669.54, "volume": 26.01575, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 88645.89, "high": 88761.06, "low": 88171.06, "close": 88442.32, "volume": 3.10903, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 88441.89, "high": 89740.27, "low": 88201.96, "close": 89657.62, "volume": 7.42244, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 89657.29, "high": 89884.92, "low": 89010.26, "close": 89207.58, "volume": 1.20813, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 89010.26, "high": 89195.46, "low": 88734.19, "close": 89085.68, "volume": 1.38458, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 89097.43, "high": 89349.81, "low": 87676.05, "close": 87676.06, "volume": 2.80311, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 87692.93, "high": 87968.41, "low": 85207.07, "close": 86667.08, "volume": 10.95692, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 86930.32, "high": 87817.01, "low": 86539.65, "close": 87100.0, "volume": 4.02752, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 87088.12, "high": 87817.06, "low": 86276.43, "close": 86725.05, "volume": 2.88472, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 86308.16, "high": 86522.96, "low": 84953.0, "close": 86000.0, "volume": 24.40831, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 86000.0, "high": 87059.71, "low": 84856.07, "close": 86941.65, "volume": 4.9542, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 87057.48, "high": 87471.4, "low": 86173.76, "close": 86726.0, "volume": 4.53195, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 86722.0, "high": 87566.25, "low": 85765.68, "close": 87317.46, "volume": 2.32251, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 87222.39, "high": 87860.0, "low": 86967.89, "close": 87064.96, "volume": 1.42542, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 87064.68, "high": 88825.0, "low": 86875.49, "close": 88741.12, "volume": 2.68445, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 88690.84, "high": 89668.5, "low": 88563.07, "close": 89107.46, "volume": 6.63245, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 89065.49, "high": 89789.69, "low": 88672.61, "close": 89258.96, "volume": 4.72452, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 89550.39, "high": 89707.32, "low": 88200.01, "close": 88200.01, "volume": 3.98436, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 88368.82, "high": 88638.76, "low": 87647.29, "close": 88584.15, "volume": 2.55528, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 88624.21, "high": 88624.21, "low": 87467.68, "close": 88105.48, "volume": 2.25398, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 88074.77, "high": 88473.11, "low": 87607.42, "close": 88186.81, "volume": 1.6924, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 87967.65, "high": 88496.8, "low": 87670.69, "close": 88353.97, "volume": 1.77812, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 88349.9, "high": 88349.9, "low": 87072.78, "close": 87879.32, "volume": 1.71033, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 87845.72, "high": 88106.78, "low": 87100.0, "close": 87100.0, "volume": 2.34929, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 87078.83, "high": 87702.01, "low": 86276.28, "close": 87247.97, "volume": 3.40612, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 86895.54, "high": 87418.03, "low": 86515.35, "close": 86747.17, "volume": 0.75271, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 86744.33, "high": 86860.23, "low": 86200.0, "close": 86387.5, "volume": 1.91178, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 86387.57, "high": 87451.5, "low": 86387.57, "close": 87260.81, "volume": 1.85229, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 87262.11, "high": 87620.47, "low": 87104.39, "close": 87176.88, "volume": 2.59867, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 87114.32, "high": 87543.45, "low": 87114.32, "close": 87466.69, "volume": 0.17395, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 87293.04, "high": 87557.9, "low": 87150.33, "close": 87369.12, "volume": 0.22825, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 87387.64, "high": 88000.0, "low": 87387.64, "close": 87600.01, "volume": 2.68669, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 87600.19, "high": 87999.96, "low": 87497.15, "close": 87831.01, "volume": 0.38021, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 87582.91, "high": 89500.0, "low": 87532.54, "close": 89251.31, "volume": 8.10624, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 89239.7, "high": 91684.69, "low": 88726.67, "close": 91500.0, "volume": 10.83584, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 91429.63, "high": 92658.11, "low": 90504.72, "close": 92550.0, "volume": 20.75327, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 92550.0, "high": 93225.58, "low": 91506.02, "close": 92192.05, "volume": 10.39994, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 92192.06, "high": 92788.91, "low": 91798.27, "close": 92157.99, "volume": 3.17398, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 92158.0, "high": 93047.91, "low": 92056.61, "close": 92722.06, "volume": 4.41593, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 92722.67, "high": 92848.3, "low": 90025.72, "close": 90500.68, "volume": 6.66853, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 90180.7, "high": 91153.52, "low": 89340.53, "close": 89563.65, "volume": 3.33688, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 89563.99, "high": 89842.82, "low": 88020.7, "close": 88825.07, "volume": 4.81756, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 88803.54, "high": 89832.27, "low": 88406.58, "close": 89790.48, "volume": 3.11423, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 89614.29, "high": 90460.0, "low": 89294.34, "close": 90460.0, "volume": 2.42901, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 90466.06, "high": 90516.57, "low": 89734.0, "close": 90215.82, "volume": 1.24783, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 90179.41, "high": 90375.0, "low": 89561.93, "close": 90217.29, "volume": 1.02132, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 90217.91, "high": 90536.15, "low": 89626.35, "close": 90196.66, "volume": 1.31025, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 90196.04, "high": 90225.29, "low": 89563.66, "close": 90037.78, "volume": 0.7724, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 89897.48, "high": 90129.95, "low": 89418.45, "close": 90006.85, "volume": 1.17293, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 89935.09, "high": 90120.98, "low": 89613.56, "close": 89999.99, "volume": 1.19838, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 89876.59, "high": 90270.27, "low": 89365.82, "close": 89449.5, "volume": 2.53862, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 89438.19, "high": 90850.11, "low": 89135.78, "close": 90850.11, "volume": 0.97293, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 90849.87, "high": 91337.0, "low": 90369.15, "close": 90697.68, "volume": 0.91738, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 90517.21, "high": 90911.63, "low": 90404.59, "close": 90911.63, "volume": 0.46974, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 90920.0, "high": 91343.1, "low": 90782.12, "close": 91114.44, "volume": 0.34323, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 91114.36, "high": 91553.77, "low": 90517.2, "close": 91553.72, "volume": 1.26986, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 91553.73, "high": 91553.77, "low": 90952.76, "close": 91330.53, "volume": 1.46525, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 91175.58, "high": 91353.38, "low": 90638.77, "close": 90750.0, "volume": 0.98964, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 90747.0, "high": 91708.3, "low": 88751.81, "close": 88751.81, "volume": 7.64645, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 88742.78, "high": 89580.68, "low": 87912.9, "close": 87912.9, "volume": 4.63824, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 88087.65, "high": 89200.0, "low": 87618.6, "close": 89035.76, "volume": 3.08993, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 89035.77, "high": 89349.22, "low": 88622.14, "close": 89077.21, "volume": 0.98293, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 89095.04, "high": 89640.49, "low": 88990.45, "close": 89241.06, "volume": 2.56675, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 89229.7, "high": 89635.24, "low": 89208.12, "close": 89374.24, "volume": 0.42687, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 89374.25, "high": 89374.25, "low": 87669.89, "close": 87669.89, "volume": 2.19559, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 87675.29, "high": 88297.46, "low": 87048.51, "close": 88297.17, "volume": 18.97989, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 88297.03, "high": 88323.47, "low": 87048.16, "close": 87931.14, "volume": 2.79199, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 87583.35, "high": 87583.35, "low": 86735.79, "close": 87313.65, "volume": 6.63669, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 87318.83, "high": 88373.61, "low": 87067.4, "close": 87900.4, "volume": 5.55066, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 87967.4, "high": 88180.97, "low": 87444.34, "close": 87900.41, "volume": 0.32424, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 87944.29, "high": 88433.33, "low": 87733.16, "close": 88404.91, "volume": 0.47939, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 88404.91, "high": 88412.42, "low": 88109.26, "close": 88154.23, "volume": 0.28411, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 88131.12, "high": 88249.96, "low": 87122.29, "close": 87558.24, "volume": 1.74808, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 87556.87, "high": 87845.69, "low": 87274.54, "close": 87828.5, "volume": 0.25297, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 87828.35, "high": 88149.96, "low": 87601.99, "close": 87977.94, "volume": 0.36137, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 88149.98, "high": 88354.68, "low": 87607.46, "close": 87607.46, "volume": 1.16658, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 87811.85, "high": 88137.19, "low": 87355.56, "close": 88137.19, "volume": 0.15222, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 88137.18, "high": 89194.0, "low": 87990.45, "close": 88939.73, "volume": 5.24205, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 89171.05, "high": 89349.45, "low": 88692.04, "close": 89349.45, "volume": 2.48046, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 89349.42, "high": 89500.0, "low": 89171.44, "close": 89500.0, "volume": 2.11947, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 89500.0, "high": 90381.47, "low": 89499.99, "close": 89874.27, "volume": 2.89248, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 89699.47, "high": 90000.0, "low": 89365.83, "close": 90000.0, "volume": 6.09746, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 90000.0, "high": 90088.64, "low": 88576.59, "close": 88951.87, "volume": 3.38577, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 89254.64, "high": 89254.64, "low": 87813.12, "close": 88436.94, "volume": 4.61684, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 88512.82, "high": 89635.24, "low": 88512.63, "close": 89171.5, "volume": 3.03843, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 89466.73, "high": 89841.46, "low": 88641.48, "close": 89339.88, "volume": 1.03063, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 89627.72, "high": 89816.96, "low": 89263.25, "close": 89263.25, "volume": 0.62253, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 89232.69, "high": 90766.04, "low": 89232.69, "close": 90300.0, "volume": 3.44007, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 90370.72, "high": 91350.0, "low": 90370.71, "close": 91350.0, "volume": 4.34582, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 91350.0, "high": 91744.31, "low": 90618.94, "close": 91613.43, "volume": 2.80182, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 91613.43, "high": 91767.69, "low": 90987.39, "close": 91302.88, "volume": 2.73726, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 91147.18, "high": 91432.29, "low": 90831.48, "close": 91038.84, "volume": 1.81159, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 90943.75, "high": 91299.61, "low": 90812.06, "close": 90913.76, "volume": 1.03105, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 90915.78, "high": 91353.51, "low": 90915.78, "close": 91158.67, "volume": 1.97617, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 91158.67, "high": 91643.23, "low": 91120.53, "close": 91375.14, "volume": 3.27084, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 91359.9, "high": 91587.51, "low": 91072.86, "close": 91320.67, "volume": 2.21708, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 91284.97, "high": 91360.37, "low": 91108.12, "close": 91349.84, "volume": 0.73514, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 91345.45, "high": 91779.81, "low": 91127.73, "close": 91353.03, "volume": 0.46979, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 91334.4, "high": 91458.85, "low": 91165.29, "close": 91165.62, "volume": 0.77575, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 91166.76, "high": 91370.78, "low": 91089.37, "close": 91089.37, "volume": 0.28322, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 91067.15, "high": 91367.03, "low": 91060.36, "close": 91344.53, "volume": 0.09479, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 91409.26, "high": 91457.79, "low": 91226.59, "close": 91355.37, "volume": 0.30142, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 91352.08, "high": 91583.27, "low": 91191.2, "close": 91379.43, "volume": 0.60063, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 91398.09, "high": 91398.09, "low": 91037.62, "close": 91209.25, "volume": 1.37538, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 91209.26, "high": 91329.69, "low": 90528.98, "close": 90817.09, "volume": 1.18048, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 90817.68, "high": 91172.84, "low": 90721.26, "close": 90787.85, "volume": 1.3881, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 90676.29, "high": 91000.0, "low": 90605.01, "close": 90999.97, "volume": 3.8204, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 90999.99, "high": 91000.0, "low": 90100.0, "close": 90303.86, "volume": 5.0175, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 90517.2, "high": 90834.71, "low": 90196.92, "close": 90548.93, "volume": 0.43592, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 90695.17, "high": 90982.11, "low": 90549.37, "close": 90982.11, "volume": 0.88447, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 90854.15, "high": 91361.06, "low": 90850.85, "close": 91251.79, "volume": 0.6856, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 91251.79, "high": 91360.71, "low": 90958.91, "close": 91108.11, "volume": 0.51039, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 91107.64, "high": 91151.0, "low": 90687.43, "close": 90958.0, "volume": 0.35168, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 90738.54, "high": 91000.0, "low": 90700.0, "close": 91000.0, "volume": 0.63992, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 91000.0, "high": 91029.41, "low": 90368.32, "close": 90368.32, "volume": 0.52326, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 90662.51, "high": 90662.51, "low": 90369.81, "close": 90592.63, "volume": 0.18094, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 90407.34, "high": 90884.47, "low": 90407.34, "close": 90877.21, "volume": 0.57296, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 90877.23, "high": 90877.23, "low": 90033.46, "close": 90033.48, "volume": 1.08483, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 90041.42, "high": 90358.26, "low": 89385.98, "close": 90080.7, "volume": 2.40435, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 90080.08, "high": 90266.1, "low": 89762.41, "close": 90264.17, "volume": 0.32157, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 90270.14, "high": 90694.71, "low": 90168.23, "close": 90655.44, "volume": 0.52742, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 90654.76, "high": 90889.99, "low": 90399.51, "close": 90575.18, "volume": 2.29042, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 90442.01, "high": 90788.67, "low": 90399.12, "close": 90678.85, "volume": 0.22748, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 90678.88, "high": 90678.88, "low": 90399.86, "close": 90518.01, "volume": 0.10015, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 90642.12, "high": 90992.39, "low": 90518.0, "close": 90929.11, "volume": 0.53994, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 91000.0, "high": 91410.39, "low": 90925.67, "close": 91331.25, "volume": 0.44554, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 91328.61, "high": 91328.61, "low": 90876.89, "close": 90953.99, "volume": 0.10265, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 91104.82, "high": 91104.83, "low": 90583.9, "close": 90637.01, "volume": 0.19284, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 90644.68, "high": 91182.94, "low": 90613.61, "close": 91150.65, "volume": 0.40976, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 91149.95, "high": 91149.95, "low": 90368.32, "close": 90664.77, "volume": 0.81745, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 90649.97, "high": 90717.46, "low": 90050.25, "close": 90219.67, "volume": 1.01829, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 90228.57, "high": 90558.04, "low": 90228.57, "close": 90250.68, "volume": 1.13642, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 90283.77, "high": 90544.51, "low": 90084.31, "close": 90349.47, "volume": 0.6362, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 90356.76, "high": 90633.93, "low": 90160.5, "close": 90490.18, "volume": 0.25493, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 90491.54, "high": 90633.89, "low": 89892.79, "close": 90089.52, "volume": 0.74221, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 90069.66, "high": 90155.54, "low": 89729.21, "close": 90127.29, "volume": 0.57617, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 90125.29, "high": 90228.11, "low": 89592.73, "close": 89603.5, "volume": 1.37823, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 89759.54, "high": 89759.54, "low": 89067.18, "close": 89199.62, "volume": 1.48155, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 89199.43, "high": 89620.14, "low": 88750.0, "close": 89396.73, "volume": 0.99681, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 89603.89, "high": 89800.0, "low": 89287.43, "close": 89792.0, "volume": 1.77224, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 89800.0, "high": 90080.72, "low": 89667.31, "close": 89901.98, "volume": 0.77397, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 89873.51, "high": 90879.61, "low": 89873.51, "close": 90689.59, "volume": 1.19122, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 90876.33, "high": 90876.35, "low": 90448.04, "close": 90452.37, "volume": 0.65122, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 90454.55, "high": 90702.95, "low": 90300.04, "close": 90695.99, "volume": 0.46729, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 90695.99, "high": 90718.88, "low": 90451.7, "close": 90478.99, "volume": 0.53782, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 90410.84, "high": 90774.65, "low": 90410.84, "close": 90563.04, "volume": 1.11684, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 90563.04, "high": 91965.48, "low": 90563.04, "close": 91965.48, "volume": 2.94367, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 91965.48, "high": 92144.76, "low": 91468.01, "close": 91664.46, "volume": 2.62016, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 91737.1, "high": 92087.24, "low": 91552.31, "close": 91785.12, "volume": 0.26083, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 91895.49, "high": 92144.74, "low": 91611.43, "close": 91796.26, "volume": 0.23578, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 91795.85, "high": 92034.66, "low": 91656.15, "close": 91815.83, "volume": 0.67773, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 91910.37, "high": 91910.37, "low": 90114.64, "close": 90143.95, "volume": 1.1734, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 90146.61, "high": 90749.6, "low": 90114.66, "close": 90633.0, "volume": 0.40974, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 90501.44, "high": 90502.81, "low": 89457.25, "close": 89723.06, "volume": 7.49625, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 89723.06, "high": 91000.0, "low": 89458.29, "close": 90356.4, "volume": 4.39935, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 90367.0, "high": 92485.69, "low": 90291.11, "close": 92426.65, "volume": 5.92426, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 92427.32, "high": 92520.46, "low": 91172.84, "close": 91438.18, "volume": 3.71901, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 91438.18, "high": 92093.71, "low": 90968.28, "close": 91557.59, "volume": 0.86796, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 91599.58, "high": 91651.74, "low": 90163.19, "close": 90177.16, "volume": 2.42011, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 90488.22, "high": 90599.99, "low": 89729.21, "close": 90599.99, "volume": 4.19263, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 90599.99, "high": 91891.89, "low": 90377.9, "close": 91546.88, "volume": 3.72804, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 91401.66, "high": 91897.05, "low": 90650.25, "close": 91266.19, "volume": 1.497, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 91266.18, "high": 91486.51, "low": 91015.48, "close": 91209.83, "volume": 2.14759, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 91100.0, "high": 91209.83, "low": 90314.39, "close": 90385.23, "volume": 1.11874, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 90596.96, "high": 91120.45, "low": 90385.07, "close": 90972.62, "volume": 3.31988, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 90972.62, "high": 91209.83, "low": 90673.98, "close": 90767.89, "volume": 0.13091, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 90767.76, "high": 91279.61, "low": 90674.25, "close": 91247.16, "volume": 0.58626, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 91278.96, "high": 91474.53, "low": 91115.87, "close": 91467.14, "volume": 1.32288, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 91315.35, "high": 91784.6, "low": 91201.68, "close": 91476.24, "volume": 0.34674, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 91476.24, "high": 91800.0, "low": 91232.15, "close": 91800.0, "volume": 0.96654, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 91800.0, "high": 91900.0, "low": 91588.12, "close": 91843.37, "volume": 0.41092, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 91843.93, "high": 91902.04, "low": 91576.4, "close": 91576.4, "volume": 0.65673, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 91609.38, "high": 91749.73, "low": 91396.9, "close": 91749.73, "volume": 0.9222, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 91749.73, "high": 91900.0, "low": 91199.1, "close": 91649.34, "volume": 0.13458, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 91736.88, "high": 91833.74, "low": 91514.23, "close": 91702.91, "volume": 0.03823, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 91804.13, "high": 91847.28, "low": 91501.23, "close": 91720.8, "volume": 0.27287, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 91719.74, "high": 92383.97, "low": 91719.74, "close": 92307.88, "volume": 2.4323, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 92375.7, "high": 92400.0, "low": 91100.0, "close": 91100.0, "volume": 2.85824, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 91189.63, "high": 92234.52, "low": 91000.01, "close": 91946.14, "volume": 5.53664, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 91970.08, "high": 92398.0, "low": 91568.31, "close": 92398.0, "volume": 3.63206, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 92398.0, "high": 92602.65, "low": 92208.31, "close": 92426.73, "volume": 3.93835, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 92499.99, "high": 93150.33, "low": 92400.11, "close": 92713.9, "volume": 5.45114, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 92799.99, "high": 93749.99, "low": 92713.9, "close": 93560.26, "volume": 4.54402, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 93671.29, "high": 93797.13, "low": 92999.63, "close": 93210.08, "volume": 2.93234, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 93247.42, "high": 93549.78, "low": 92254.49, "close": 92515.41, "volume": 2.05842, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 92389.9, "high": 92600.01, "low": 91799.48, "close": 92197.0, "volume": 7.54929, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 92203.04, "high": 92346.46, "low": 91390.16, "close": 91802.45, "volume": 0.72146, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 91708.61, "high": 92288.28, "low": 91600.04, "close": 92200.0, "volume": 2.98906, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 92300.0, "high": 92335.54, "low": 91969.98, "close": 92000.24, "volume": 0.80245, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 92000.23, "high": 92284.49, "low": 91722.92, "close": 91799.75, "volume": 1.079, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 91971.49, "high": 91971.49, "low": 91608.41, "close": 91827.88, "volume": 4.6456, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 91823.73, "high": 92059.34, "low": 91500.0, "close": 92059.34, "volume": 2.48647, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 92037.71, "high": 92299.35, "low": 91852.29, "close": 92199.99, "volume": 0.4698, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 92199.76, "high": 92450.0, "low": 91948.2, "close": 92450.0, "volume": 0.45323, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 92395.0, "high": 92649.99, "low": 92326.55, "close": 92362.18, "volume": 0.67932, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 92483.06, "high": 92750.0, "low": 92333.24, "close": 92740.26, "volume": 1.01056, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 92740.26, "high": 93234.56, "low": 92732.32, "close": 93190.01, "volume": 1.6526, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 93190.0, "high": 93589.06, "low": 92990.78, "close": 92990.78, "volume": 1.55527, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 93015.88, "high": 93438.29, "low": 93015.86, "close": 93230.92, "volume": 0.20759, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 93229.56, "high": 93588.24, "low": 92846.18, "close": 93426.73, "volume": 2.96191, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 93426.73, "high": 93638.84, "low": 93279.17, "close": 93580.96, "volume": 0.84432, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 93565.22, "high": 94475.96, "low": 93505.09, "close": 94302.7, "volume": 4.94238, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 94418.51, "high": 94679.43, "low": 93909.21, "close": 94611.26, "volume": 7.08228, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 94611.26, "high": 94744.52, "low": 94070.28, "close": 94700.0, "volume": 1.11135, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 94680.2, "high": 94787.99, "low": 93380.72, "close": 93875.56, "volume": 3.30448, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 94022.25, "high": 94358.8, "low": 93666.0, "close": 93834.32, "volume": 2.22152, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 93834.34, "high": 94231.36, "low": 93178.71, "close": 93539.49, "volume": 3.70253, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 93707.75, "high": 93957.28, "low": 93192.7, "close": 93957.28, "volume": 2.46478, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 93809.09, "high": 94500.0, "low": 93809.09, "close": 94299.72, "volume": 1.6791, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 94164.31, "high": 94456.77, "low": 93973.37, "close": 94428.83, "volume": 0.18589, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 94428.32, "high": 94428.32, "low": 93932.8, "close": 94212.34, "volume": 0.36672, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 94063.58, "high": 94308.43, "low": 93837.65, "close": 94308.41, "volume": 0.57748, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 94308.41, "high": 94873.4, "low": 94130.51, "close": 94719.85, "volume": 2.03448, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 94611.73, "high": 94909.95, "low": 94499.16, "close": 94612.02, "volume": 0.55057, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 94629.14, "high": 94653.71, "low": 94000.28, "close": 94430.32, "volume": 6.23485, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 94430.1, "high": 95859.17, "low": 94412.58, "close": 95799.21, "volume": 13.86059, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 95844.46, "high": 97500.0, "low": 95820.22, "close": 97499.97, "volume": 16.00891, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 97475.61, "high": 97798.67, "low": 96738.81, "close": 97324.15, "volume": 12.52531, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 97372.1, "high": 97396.9, "low": 96755.7, "close": 96974.03, "volume": 2.85569, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 97068.35, "high": 97388.76, "low": 96959.54, "close": 97069.83, "volume": 1.74047, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 97068.11, "high": 97159.56, "low": 96792.76, "close": 97040.0, "volume": 0.38972, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 97050.0, "high": 97579.99, "low": 97050.0, "close": 97465.45, "volume": 1.67894, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 97574.6, "high": 97775.75, "low": 97354.67, "close": 97672.4, "volume": 0.53875, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 97691.04, "high": 98331.16, "low": 97691.04, "close": 97908.26, "volume": 8.20584, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 97947.67, "high": 98200.0, "low": 97390.41, "close": 97473.43, "volume": 3.10898, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 97388.2, "high": 97672.87, "low": 97089.84, "close": 97565.38, "volume": 2.35642, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 97470.26, "high": 97600.49, "low": 96606.59, "close": 97115.76, "volume": 3.14745, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 96968.49, "high": 97121.32, "low": 95820.33, "close": 96613.07, "volume": 11.13244, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 96642.93, "high": 97325.0, "low": 96394.73, "close": 97188.79, "volume": 4.03174, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 97188.76, "high": 97991.87, "low": 96941.82, "close": 97991.87, "volume": 2.67625, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 97996.26, "high": 98334.45, "low": 97799.29, "close": 98218.43, "volume": 8.11095, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 98258.76, "high": 98888.0, "low": 97803.97, "close": 97858.98, "volume": 3.62614, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 97858.98, "high": 98598.85, "low": 97668.15, "close": 98225.39, "volume": 4.16978, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 98135.51, "high": 98145.82, "low": 97627.72, "close": 97994.1, "volume": 0.77869, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 97994.1, "high": 98453.41, "low": 97844.2, "close": 98451.3, "volume": 0.51575, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 98451.09, "high": 98623.96, "low": 98307.04, "close": 98498.27, "volume": 0.61668, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 98496.4, "high": 98500.0, "low": 97875.65, "close": 98005.93, "volume": 1.71404, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 98005.93, "high": 98366.04, "low": 97807.61, "close": 98041.76, "volume": 0.66312, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 98140.89, "high": 98726.89, "low": 97888.09, "close": 98620.66, "volume": 5.99132, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 98672.42, "high": 99190.0, "low": 98456.55, "close": 98872.33, "volume": 5.71056, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 98797.1, "high": 99000.0, "low": 98667.73, "close": 98871.92, "volume": 2.27115, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 98746.23, "high": 98890.38, "low": 98492.9, "close": 98790.09, "volume": 0.79017, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 98760.34, "high": 98999.95, "low": 98563.71, "close": 98998.46, "volume": 1.99749, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 98940.0, "high": 99314.35, "low": 98940.0, "close": 99086.45, "volume": 4.13065, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 99246.76, "high": 99252.33, "low": 98785.57, "close": 98785.57, "volume": 1.05193, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 98755.09, "high": 98811.34, "low": 98434.21, "close": 98732.88, "volume": 0.32942, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 98732.89, "high": 98764.93, "low": 98296.06, "close": 98403.01, "volume": 0.34537, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 98402.96, "high": 98923.6, "low": 98297.76, "close": 98917.82, "volume": 0.73703, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 98918.11, "high": 98971.98, "low": 98500.03, "close": 98600.93, "volume": 0.80861, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 98557.36, "high": 98633.4, "low": 97432.12, "close": 97817.01, "volume": 6.54918, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 97816.64, "high": 98108.87, "low": 97170.5, "close": 97312.18, "volume": 2.98057, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 97275.67, "high": 98742.86, "low": 97274.13, "close": 98742.59, "volume": 1.07069, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 98742.79, "high": 98907.69, "low": 98215.7, "close": 98900.0, "volume": 3.06136, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 98907.67, "high": 99250.0, "low": 98737.25, "close": 98903.0, "volume": 1.62595, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 98789.81, "high": 99199.71, "low": 98718.2, "close": 99084.32, "volume": 1.67718, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 98853.62, "high": 99489.97, "low": 98853.62, "close": 99121.29, "volume": 2.88273, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 99234.42, "high": 99364.99, "low": 98000.0, "close": 99016.18, "volume": 1.68521, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 99258.26, "high": 99258.26, "low": 98795.62, "close": 99254.49, "volume": 1.09356, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 99254.49, "high": 99300.0, "low": 98588.48, "close": 98774.96, "volume": 1.44229, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 98580.25, "high": 98910.21, "low": 98580.25, "close": 98896.0, "volume": 0.92138, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 98942.12, "high": 98942.17, "low": 98555.0, "close": 98732.61, "volume": 1.39246, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 98617.04, "high": 98706.96, "low": 98307.4, "close": 98543.37, "volume": 1.77115, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 98643.75, "high": 98643.75, "low": 98310.0, "close": 98515.2, "volume": 1.36035, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 98515.08, "high": 98807.89, "low": 98368.59, "close": 98699.35, "volume": 1.21436, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 98719.32, "high": 98735.22, "low": 98215.0, "close": 98639.6, "volume": 4.50219, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 98470.57, "high": 98764.09, "low": 98350.66, "close": 98645.37, "volume": 0.6742, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 98645.38, "high": 98764.09, "low": 98520.01, "close": 98630.71, "volume": 0.49868, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 98712.91, "high": 98720.57, "low": 98363.01, "close": 98556.94, "volume": 1.47679, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 98466.37, "high": 98537.79, "low": 98333.4, "close": 98408.34, "volume": 0.18195, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 98468.03, "high": 98549.83, "low": 98333.33, "close": 98372.71, "volume": 0.16684, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 98476.88, "high": 98554.51, "low": 98247.23, "close": 98363.37, "volume": 0.7356, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 98363.37, "high": 98517.65, "low": 98360.75, "close": 98454.18, "volume": 0.16958, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 98372.92, "high": 98687.04, "low": 98372.92, "close": 98461.79, "volume": 0.82763, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 98652.62, "high": 98818.13, "low": 98546.79, "close": 98577.87, "volume": 0.62988, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 98709.06, "high": 98763.15, "low": 98471.94, "close": 98689.61, "volume": 3.08549, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 98689.6, "high": 98712.0, "low": 98211.54, "close": 98412.45, "volume": 4.24167, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 98408.93, "high": 98455.61, "low": 97538.17, "close": 97589.68, "volume": 10.20589, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 97589.72, "high": 98031.81, "low": 97384.96, "close": 97923.0, "volume": 2.11674, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 97836.08, "high": 97922.93, "low": 97620.01, "close": 97820.9, "volume": 1.31978, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 97811.96, "high": 97811.96, "low": 97380.95, "close": 97581.93, "volume": 1.10955, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 97455.0, "high": 97702.49, "low": 97170.49, "close": 97702.49, "volume": 0.81247, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 97703.0, "high": 98000.0, "low": 97595.43, "close": 97999.76, "volume": 0.49177, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 98000.0, "high": 98000.0, "low": 97556.31, "close": 97572.3, "volume": 0.56132, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 97576.31, "high": 97737.18, "low": 97414.74, "close": 97736.02, "volume": 0.28675, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 97735.48, "high": 98015.2, "low": 97722.45, "close": 97865.89, "volume": 0.83505, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 97865.89, "high": 98318.37, "low": 97865.89, "close": 98232.15, "volume": 0.3372, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 98232.15, "high": 98558.0, "low": 98207.09, "close": 98317.93, "volume": 0.58603, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 98318.09, "high": 98477.9, "low": 98014.06, "close": 98100.05, "volume": 0.28165, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 98100.05, "high": 98132.0, "low": 97861.45, "close": 98099.52, "volume": 0.77019, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 98099.52, "high": 98099.53, "low": 97874.56, "close": 97993.51, "volume": 1.68132, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 98099.53, "high": 98318.95, "low": 97909.87, "close": 98318.95, "volume": 2.66679, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 98333.31, "high": 98416.7, "low": 98095.24, "close": 98257.04, "volume": 0.95466, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 98272.66, "high": 98396.58, "low": 97911.88, "close": 97961.43, "volume": 0.48052, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 97961.43, "high": 98193.11, "low": 97874.54, "close": 97886.91, "volume": 0.07677, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 97886.91, "high": 98007.65, "low": 97500.0, "close": 97739.06, "volume": 0.21739, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 97738.93, "high": 97738.93, "low": 97200.23, "close": 97200.23, "volume": 1.41127, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 97200.01, "high": 97404.96, "low": 96464.9, "close": 96715.83, "volume": 3.2843, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 96836.4, "high": 97542.18, "low": 96836.4, "close": 97345.9, "volume": 0.55083, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 97275.54, "high": 97275.54, "low": 96568.23, "close": 96947.75, "volume": 0.67779, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 97050.29, "high": 97050.29, "low": 95995.99, "close": 95995.99, "volume": 1.87144, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 95995.99, "high": 96659.46, "low": 95720.32, "close": 96190.65, "volume": 3.95052, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 96427.81, "high": 96427.88, "low": 95800.0, "close": 95825.93, "volume": 1.84241, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 95832.49, "high": 96428.57, "low": 95832.49, "close": 96428.57, "volume": 1.46916, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 96300.31, "high": 96404.96, "low": 96106.68, "close": 96377.57, "volume": 0.47799, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 96149.43, "high": 96815.08, "low": 96149.43, "close": 96572.63, "volume": 2.77565, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 96649.99, "high": 97000.0, "low": 96572.63, "close": 96999.96, "volume": 0.69598, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 97000.0, "high": 97936.38, "low": 96889.22, "close": 97793.91, "volume": 3.8239, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 97936.38, "high": 98396.54, "low": 97567.57, "close": 97700.51, "volume": 1.25563, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 97908.56, "high": 97965.26, "low": 97500.0, "close": 97688.74, "volume": 0.71315, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 97856.56, "high": 97856.56, "low": 96919.95, "close": 97284.58, "volume": 1.12721, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 97282.56, "high": 97652.38, "low": 97155.12, "close": 97362.47, "volume": 0.43241, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 97454.32, "high": 97907.26, "low": 97321.76, "close": 97735.41, "volume": 0.84366, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 97735.54, "high": 98088.76, "low": 97564.53, "close": 97785.41, "volume": 5.03208, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 97823.35, "high": 98178.26, "low": 97680.01, "close": 97992.76, "volume": 0.33712, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 97992.71, "high": 98314.29, "low": 97992.71, "close": 98117.74, "volume": 0.36297, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 98011.54, "high": 98222.0, "low": 97782.46, "close": 98057.71, "volume": 0.43298, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 98057.57, "high": 98222.0, "low": 97874.93, "close": 98222.0, "volume": 0.14089, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 98222.0, "high": 98761.24, "low": 98151.29, "close": 98483.15, "volume": 0.91115, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 98483.13, "high": 98639.47, "low": 98197.84, "close": 98262.87, "volume": 0.28041, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 98264.8, "high": 98553.39, "low": 98006.51, "close": 98230.43, "volume": 0.52561, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 98113.23, "high": 98289.83, "low": 97875.65, "close": 97880.16, "volume": 1.00915, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 97880.17, "high": 97880.17, "low": 97222.25, "close": 97500.02, "volume": 0.70285, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 97500.02, "high": 97737.77, "low": 95447.63, "close": 95451.24, "volume": 4.44284, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 95479.47, "high": 96513.07, "low": 94654.24, "close": 96268.29, "volume": 20.55407, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 96268.29, "high": 96499.23, "low": 95733.54, "close": 96017.96, "volume": 3.72314, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 95970.8, "high": 95970.8, "low": 95000.0, "close": 95247.15, "volume": 1.00339, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 95147.03, "high": 95843.42, "low": 95000.0, "close": 95041.11, "volume": 0.85762, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 95049.94, "high": 95327.71, "low": 94616.05, "close": 94857.34, "volume": 1.11797, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 94857.32, "high": 95300.0, "low": 94613.75, "close": 94899.65, "volume": 0.77872, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 95050.39, "high": 95155.21, "low": 93497.12, "close": 93497.15, "volume": 5.7739, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 93727.74, "high": 94428.18, "low": 92701.07, "close": 94400.0, "volume": 4.38226, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 94400.0, "high": 94400.0, "low": 92857.27, "close": 93000.72, "volume": 1.3955, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 93097.72, "high": 94334.96, "low": 92822.77, "close": 94024.59, "volume": 2.88322, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 93857.9, "high": 94825.21, "low": 93848.44, "close": 94769.42, "volume": 2.78577, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 94829.32, "high": 94944.28, "low": 94474.05, "close": 94584.81, "volume": 1.35635, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 94687.34, "high": 94994.3, "low": 94336.95, "close": 94525.96, "volume": 1.51052, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 94555.05, "high": 94746.05, "low": 94183.01, "close": 94504.58, "volume": 0.37379, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 94500.45, "high": 94763.19, "low": 94329.22, "close": 94763.19, "volume": 0.48743, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 94658.91, "high": 94970.0, "low": 94495.93, "close": 94537.61, "volume": 0.51448, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 94537.61, "high": 94547.14, "low": 93640.0, "close": 93819.53, "volume": 0.89069, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 93643.54, "high": 93646.56, "low": 92500.0, "close": 93065.79, "volume": 1.22895, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 93112.03, "high": 93670.68, "low": 93112.03, "close": 93670.68, "volume": 0.56333, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 93656.23, "high": 93729.39, "low": 92330.24, "close": 92330.24, "volume": 1.21218, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 92330.24, "high": 92659.57, "low": 91533.51, "close": 92370.07, "volume": 4.97458, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 92207.84, "high": 92618.1, "low": 91759.68, "close": 92177.68, "volume": 0.2304, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 92154.8, "high": 92934.4, "low": 91922.4, "close": 92334.83, "volume": 2.83481, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 92187.06, "high": 93452.42, "low": 91818.6, "close": 93234.56, "volume": 2.05517, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 93450.87, "high": 93488.56, "low": 92381.54, "close": 92964.55, "volume": 3.16143, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 92998.68, "high": 94598.97, "low": 92753.8, "close": 94150.01, "volume": 0.86919, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 94196.32, "high": 94196.32, "low": 93000.0, "close": 93549.78, "volume": 0.77688, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 93515.95, "high": 93625.71, "low": 92006.81, "close": 92178.45, "volume": 1.598, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 92158.94, "high": 92494.93, "low": 91600.0, "close": 91777.85, "volume": 0.91134, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 91600.12, "high": 91976.96, "low": 90835.75, "close": 90993.15, "volume": 5.15225, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 91049.96, "high": 91883.1, "low": 90910.52, "close": 91668.18, "volume": 0.55976, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 91869.33, "high": 92379.9, "low": 91663.56, "close": 92029.53, "volume": 2.73144, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 91827.25, "high": 92071.58, "low": 91594.02, "close": 92025.55, "volume": 0.36124, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 92012.34, "high": 92435.37, "low": 91776.68, "close": 92000.79, "volume": 1.94012, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 92053.62, "high": 92740.16, "low": 91798.07, "close": 92716.01, "volume": 0.78546, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 92782.55, "high": 92987.0, "low": 92369.0, "close": 92981.83, "volume": 1.12606, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 92939.87, "high": 92939.87, "low": 92474.85, "close": 92675.43, "volume": 0.1962, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 92651.71, "high": 93115.4, "low": 92533.34, "close": 92688.88, "volume": 0.20236, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 92622.9, "high": 92734.99, "low": 92225.71, "close": 92548.7, "volume": 2.43946, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 92734.98, "high": 93273.09, "low": 92548.7, "close": 92991.04, "volume": 2.10385, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 93158.78, "high": 93638.84, "low": 93158.78, "close": 93634.12, "volume": 1.20031, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 93496.62, "high": 93507.35, "low": 93269.98, "close": 93493.08, "volume": 0.70871, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 93281.68, "high": 93475.76, "low": 93000.0, "close": 93399.48, "volume": 0.18039, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 93399.48, "high": 93830.46, "low": 93147.44, "close": 93820.0, "volume": 0.8158, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 93820.0, "high": 93830.31, "low": 93370.0, "close": 93414.15, "volume": 1.65832, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 93433.03, "high": 93433.03, "low": 92892.87, "close": 93370.99, "volume": 0.38015, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 93456.77, "high": 94196.31, "low": 93404.38, "close": 94087.12, "volume": 0.20262, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 94196.3, "high": 94771.03, "low": 94054.37, "close": 94606.12, "volume": 3.41417, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 94606.15, "high": 95772.46, "low": 94372.01, "close": 95768.88, "volume": 4.18577, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 95528.23, "high": 96237.38, "low": 95256.01, "close": 95737.14, "volume": 1.65878, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 95735.89, "high": 96258.68, "low": 95384.06, "close": 96241.7, "volume": 5.29408, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 96258.69, "high": 96473.54, "low": 96038.37, "close": 96198.79, "volume": 3.15442, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 96198.85, "high": 96550.0, "low": 96000.0, "close": 96470.35, "volume": 2.09004, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 96464.89, "high": 97111.51, "low": 96329.9, "close": 96597.12, "volume": 1.95152, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 96401.01, "high": 96552.28, "low": 96099.4, "close": 96267.65, "volume": 1.63407, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 96293.13, "high": 96475.44, "low": 96000.0, "close": 96195.02, "volume": 0.59493, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 96165.04, "high": 96191.79, "low": 95818.91, "close": 95818.91, "volume": 1.06274, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 95818.92, "high": 96485.45, "low": 95720.94, "close": 96485.45, "volume": 0.5838, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 96500.0, "high": 96556.18, "low": 96106.4, "close": 96173.96, "volume": 0.47687, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 96173.96, "high": 96399.81, "low": 95700.0, "close": 95896.29, "volume": 0.47027, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 95888.95, "high": 95888.95, "low": 94800.0, "close": 95336.56, "volume": 1.26292, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 95343.51, "high": 95823.57, "low": 95324.4, "close": 95556.37, "volume": 0.74745, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 95678.9, "high": 95843.43, "low": 95305.08, "close": 95496.96, "volume": 0.15044, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 95547.55, "high": 95668.29, "low": 95086.0, "close": 95421.59, "volume": 0.13457, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 95421.6, "high": 95770.66, "low": 95198.92, "close": 95198.92, "volume": 0.16102, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 95367.07, "high": 95532.27, "low": 95162.52, "close": 95358.41, "volume": 0.02382, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 95517.54, "high": 95517.58, "low": 94970.67, "close": 95137.44, "volume": 0.11225, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 95134.03, "high": 95178.57, "low": 94680.73, "close": 95062.0, "volume": 0.38078, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 94884.41, "high": 95686.39, "low": 94717.53, "close": 95559.51, "volume": 0.12981, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 95579.34, "high": 95605.89, "low": 95150.1, "close": 95389.35, "volume": 0.13922, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 95349.58, "high": 95753.74, "low": 95035.86, "close": 95753.74, "volume": 0.10144, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 95678.9, "high": 96192.5, "low": 95406.14, "close": 95406.14, "volume": 0.80707, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 95406.14, "high": 95566.41, "low": 94921.63, "close": 94930.54, "volume": 0.5405, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 95000.0, "high": 95339.61, "low": 94885.51, "close": 95035.35, "volume": 0.68728, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 95000.0, "high": 95195.61, "low": 94800.59, "close": 94899.16, "volume": 0.1542, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 94896.26, "high": 95353.85, "low": 94896.26, "close": 95311.91, "volume": 0.20224, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 95234.56, "high": 95407.86, "low": 95028.47, "close": 95049.99, "volume": 0.11087, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 95144.45, "high": 95144.45, "low": 94756.0, "close": 94874.3, "volume": 3.49646, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 94830.26, "high": 95113.08, "low": 94829.65, "close": 95113.07, "volume": 0.45892, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 95113.07, "high": 95671.74, "low": 95028.68, "close": 95558.7, "volume": 0.66602, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 95666.53, "high": 95939.04, "low": 95543.56, "close": 95715.15, "volume": 0.2082, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 95712.22, "high": 95818.36, "low": 95361.22, "close": 95562.56, "volume": 0.52701, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 95567.66, "high": 95865.9, "low": 95390.94, "close": 95865.9, "volume": 1.14028, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 95865.9, "high": 96775.6, "low": 95837.63, "close": 96775.58, "volume": 2.34069, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 96765.64, "high": 96765.64, "low": 96412.18, "close": 96511.35, "volume": 0.67514, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 96607.97, "high": 96629.82, "low": 96213.12, "close": 96319.53, "volume": 1.51138, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 96319.54, "high": 96499.1, "low": 96225.37, "close": 96227.29, "volume": 0.3361, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 96213.1, "high": 96337.77, "low": 96051.06, "close": 96158.17, "volume": 0.23156, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 96231.62, "high": 96385.1, "low": 95601.14, "close": 95601.26, "volume": 0.28262, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 95601.49, "high": 95951.55, "low": 95601.48, "close": 95927.09, "volume": 0.20133, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 95960.0, "high": 96398.76, "low": 95932.55, "close": 96361.9, "volume": 0.11186, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 96386.41, "high": 96775.61, "low": 96277.09, "close": 96734.98, "volume": 0.30125, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 96719.4, "high": 97270.0, "low": 96560.59, "close": 97270.0, "volume": 0.85164, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 97192.76, "high": 97449.11, "low": 96889.42, "close": 96974.2, "volume": 1.2004, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 96922.69, "high": 97170.96, "low": 96752.76, "close": 97059.07, "volume": 0.5047, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 97169.94, "high": 97957.36, "low": 97000.0, "close": 97951.95, "volume": 1.05199, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 97957.36, "high": 98527.75, "low": 97700.0, "close": 98016.95, "volume": 2.63313, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 98371.83, "high": 98371.83, "low": 97676.28, "close": 97880.94, "volume": 0.82496, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 97716.91, "high": 97880.73, "low": 97026.65, "close": 97198.32, "volume": 12.49031, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 97196.99, "high": 97398.62, "low": 97105.0, "close": 97110.26, "volume": 2.30936, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 97301.58, "high": 97432.03, "low": 97105.0, "close": 97374.89, "volume": 1.85744, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 97199.62, "high": 97643.04, "low": 97175.38, "close": 97614.91, "volume": 2.39683, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 97612.79, "high": 97643.04, "low": 97243.65, "close": 97328.15, "volume": 9.8999, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 97547.73, "high": 97547.73, "low": 97253.83, "close": 97297.32, "volume": 0.93687, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 97486.3, "high": 97496.82, "low": 97193.93, "close": 97450.0, "volume": 1.19486, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 97450.0, "high": 97450.0, "low": 97026.68, "close": 97050.43, "volume": 1.0664, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 97085.32, "high": 97085.32, "low": 96770.04, "close": 96770.04, "volume": 3.16487, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 96770.04, "high": 96814.92, "low": 96485.45, "close": 96691.9, "volume": 1.16981, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 96597.6, "high": 96691.94, "low": 96500.0, "close": 96691.94, "volume": 0.13443, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 96691.94, "high": 96868.78, "low": 96628.25, "close": 96814.79, "volume": 0.47367, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 96890.09, "high": 97149.82, "low": 96709.44, "close": 97149.82, "volume": 1.72125, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 96934.54, "high": 97175.97, "low": 96639.39, "close": 96693.9, "volume": 0.61626, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 96678.31, "high": 96920.21, "low": 96445.5, "close": 96806.27, "volume": 2.39023, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 96743.62, "high": 96973.83, "low": 96700.09, "close": 96960.6, "volume": 0.52883, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 96865.28, "high": 96865.28, "low": 96570.74, "close": 96782.89, "volume": 0.21619, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 96670.47, "high": 96810.38, "low": 96142.0, "close": 96142.0, "volume": 0.53637, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 96142.0, "high": 96475.69, "low": 96137.74, "close": 96310.16, "volume": 0.33414, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 96291.63, "high": 96577.91, "low": 96258.12, "close": 96469.59, "volume": 0.55858, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 96596.2, "high": 96682.59, "low": 96436.97, "close": 96503.46, "volume": 0.20035, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 96455.63, "high": 96719.46, "low": 96379.31, "close": 96416.24, "volume": 1.42416, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 96417.62, "high": 96739.78, "low": 96411.49, "close": 96639.76, "volume": 0.18137, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 96640.66, "high": 96971.35, "low": 96521.09, "close": 96905.26, "volume": 0.39293, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 96905.26, "high": 96969.77, "low": 96843.0, "close": 96849.81, "volume": 0.85941, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 96843.0, "high": 96974.03, "low": 96843.0, "close": 96945.87, "volume": 2.80007, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 96945.87, "high": 97066.11, "low": 96856.33, "close": 97030.04, "volume": 0.89661, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 96991.05, "high": 97061.05, "low": 96843.0, "close": 97004.04, "volume": 1.13863, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 96916.77, "high": 97002.96, "low": 95610.99, "close": 96912.21, "volume": 1.70499, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 96911.82, "high": 96911.82, "low": 96320.62, "close": 96394.68, "volume": 0.17613, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 96411.59, "high": 96623.56, "low": 96309.08, "close": 96479.44, "volume": 0.38897, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 96469.7, "high": 96648.56, "low": 96235.31, "close": 96235.31, "volume": 1.74844, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 96395.68, "high": 96500.2, "low": 96080.0, "close": 96080.0, "volume": 0.66512, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 96069.92, "high": 96370.27, "low": 95733.01, "close": 95733.01, "volume": 0.75452, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 95912.35, "high": 96379.31, "low": 95733.1, "close": 96205.43, "volume": 0.13429, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 96206.49, "high": 96449.25, "low": 96151.91, "close": 96449.25, "volume": 0.55387, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 96449.25, "high": 96481.84, "low": 96218.24, "close": 96218.26, "volume": 0.23693, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 96218.65, "high": 96481.81, "low": 96218.31, "close": 96294.37, "volume": 0.03825, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 96294.37, "high": 96481.79, "low": 96244.58, "close": 96372.78, "volume": 0.04419, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 96381.49, "high": 97149.83, "low": 96381.49, "close": 96982.05, "volume": 0.19496, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 96932.08, "high": 97139.94, "low": 96800.15, "close": 96970.0, "volume": 0.07192, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 96970.0, "high": 96986.37, "low": 96522.46, "close": 96681.86, "volume": 0.15264, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 96847.37, "high": 97042.25, "low": 96847.37, "close": 97000.01, "volume": 0.18408, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 97043.71, "high": 97043.71, "low": 96800.0, "close": 96995.32, "volume": 0.06768, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 96800.0, "high": 97265.54, "low": 96683.95, "close": 97134.23, "volume": 0.24375, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 97018.23, "high": 97265.54, "low": 96974.03, "close": 97265.54, "volume": 0.31139, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 97265.46, "high": 97285.79, "low": 96939.95, "close": 96968.54, "volume": 0.74768, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 97059.93, "high": 97285.81, "low": 96984.56, "close": 97089.08, "volume": 0.68922, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 97106.54, "high": 97274.92, "low": 97003.09, "close": 97177.03, "volume": 0.30737, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 97274.92, "high": 97435.53, "low": 97049.59, "close": 97059.4, "volume": 1.55886, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 97059.4, "high": 97275.73, "low": 96974.06, "close": 97053.51, "volume": 0.52644, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 97171.8, "high": 97171.8, "low": 96771.59, "close": 97090.51, "volume": 1.28895, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 97003.48, "high": 97694.4, "low": 97003.48, "close": 97694.4, "volume": 3.58724, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 97694.4, "high": 97799.98, "low": 97396.99, "close": 97589.57, "volume": 0.87132, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 97599.95, "high": 97689.15, "low": 97237.72, "close": 97249.75, "volume": 1.23945, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 97237.72, "high": 97566.54, "low": 97021.29, "close": 97414.1, "volume": 1.47566, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 97389.65, "high": 98034.51, "low": 97303.29, "close": 97801.32, "volume": 3.87407, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 97993.09, "high": 97993.09, "low": 97416.83, "close": 97660.75, "volume": 3.80878, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 97660.53, "high": 97660.53, "low": 96365.39, "close": 96468.1, "volume": 2.40054, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 96535.45, "high": 96864.63, "low": 96157.38, "close": 96760.4, "volume": 1.79387, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 96758.57, "high": 96875.17, "low": 96265.41, "close": 96406.91, "volume": 0.51045, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 96406.56, "high": 96412.33, "low": 96143.08, "close": 96287.9, "volume": 0.73506, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 96244.29, "high": 96472.46, "low": 95825.25, "close": 95942.4, "volume": 1.12695, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 95942.4, "high": 96108.96, "low": 94857.62, "close": 95104.09, "volume": 3.58815, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 95095.24, "high": 95532.27, "low": 95024.38, "close": 95472.26, "volume": 0.43188, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 95531.12, "high": 95531.12, "low": 94808.65, "close": 95020.54, "volume": 1.52647, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 94886.01, "high": 95359.29, "low": 94848.59, "close": 95278.78, "volume": 1.33832, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 95118.31, "high": 95403.57, "low": 94850.79, "close": 95051.48, "volume": 0.80418, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 95051.31, "high": 95799.99, "low": 94839.12, "close": 95716.44, "volume": 2.88556, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 95743.82, "high": 96742.34, "low": 95500.0, "close": 96269.13, "volume": 1.629, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 96269.13, "high": 97149.83, "low": 95811.29, "close": 97148.06, "volume": 4.81422, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 97033.9, "high": 97268.61, "low": 95961.67, "close": 96219.42, "volume": 2.00218, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 96063.12, "high": 96519.83, "low": 94496.55, "close": 94764.07, "volume": 2.75098, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 94762.7, "high": 95841.33, "low": 94645.2, "close": 95803.71, "volume": 0.86651, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 95615.02, "high": 95790.24, "low": 95212.9, "close": 95692.26, "volume": 1.51472, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 95692.26, "high": 96268.1, "low": 95475.44, "close": 95570.51, "volume": 2.38544, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 95680.73, "high": 95714.19, "low": 95346.73, "close": 95376.49, "volume": 0.94856, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 95400.01, "high": 95520.43, "low": 95070.4, "close": 95379.93, "volume": 0.8135, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 95209.42, "high": 95883.9, "low": 95206.76, "close": 95882.52, "volume": 1.60565, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 95882.51, "high": 96000.0, "low": 95615.93, "close": 95926.14, "volume": 0.61319, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 95920.87, "high": 95941.59, "low": 95435.95, "close": 95494.03, "volume": 2.11397, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 95493.33, "high": 96213.1, "low": 95383.86, "close": 96096.61, "volume": 0.61265, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 96096.23, "high": 96250.68, "low": 95876.05, "close": 96038.84, "volume": 2.52212, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 96115.91, "high": 96197.29, "low": 95908.13, "close": 95913.04, "volume": 1.18804, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 95916.01, "high": 96161.07, "low": 95818.91, "close": 96160.97, "volume": 1.50785, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 96163.2, "high": 96196.96, "low": 95383.9, "close": 95798.38, "volume": 0.63614, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 95795.2, "high": 95795.2, "low": 95324.42, "close": 95629.39, "volume": 0.42826, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 95599.99, "high": 95696.62, "low": 95350.01, "close": 95539.51, "volume": 0.66249, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 95539.46, "high": 95547.75, "low": 95177.19, "close": 95338.73, "volume": 1.20701, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 95200.91, "high": 95457.65, "low": 94754.93, "close": 94754.93, "volume": 1.04574, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 94754.96, "high": 95034.32, "low": 94678.65, "close": 95033.96, "volume": 0.37401, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 95033.7, "high": 95033.71, "low": 94696.73, "close": 94790.3, "volume": 0.22722, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 94951.4, "high": 94951.4, "low": 93722.84, "close": 93722.84, "volume": 3.37182, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 93756.93, "high": 95368.35, "low": 93612.4, "close": 95299.46, "volume": 2.04816, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 95070.32, "high": 96184.83, "low": 95070.32, "close": 95720.62, "volume": 1.45581, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 95509.15, "high": 96106.39, "low": 94904.05, "close": 95234.34, "volume": 1.85861, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 95232.73, "high": 95819.68, "low": 94884.64, "close": 95819.68, "volume": 1.11542, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 95819.71, "high": 95819.71, "low": 95285.2, "close": 95500.0, "volume": 0.4824, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 95285.25, "high": 95499.57, "low": 94894.87, "close": 95499.57, "volume": 0.92235, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 95400.01, "high": 95666.3, "low": 95266.02, "close": 95444.06, "volume": 1.50268, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 95444.59, "high": 96108.48, "low": 95444.59, "close": 95918.87, "volume": 3.05512, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 95918.93, "high": 96084.2, "low": 95625.31, "close": 95888.94, "volume": 0.941, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 95888.93, "high": 96105.4, "low": 95598.1, "close": 95685.6, "volume": 1.00608, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 95797.25, "high": 95841.38, "low": 95279.43, "close": 95591.21, "volume": 2.79296, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 95591.21, "high": 96358.0, "low": 95290.62, "close": 96115.87, "volume": 0.67081, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 96250.1, "high": 96250.1, "low": 95135.15, "close": 95707.96, "volume": 1.69879, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 95562.05, "high": 95823.7, "low": 95527.7, "close": 95761.29, "volume": 0.29326, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 95732.99, "high": 95825.0, "low": 95548.07, "close": 95824.98, "volume": 0.27313, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 95824.97, "high": 96358.0, "low": 95682.51, "close": 96357.99, "volume": 1.64021, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 96358.0, "high": 96540.96, "low": 95810.0, "close": 96197.52, "volume": 4.66325, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 96353.16, "high": 96457.4, "low": 95886.9, "close": 96408.71, "volume": 2.56223, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 96408.49, "high": 96668.09, "low": 96136.4, "close": 96499.88, "volume": 1.02723, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 96651.54, "high": 96845.71, "low": 96510.05, "close": 96700.78, "volume": 0.4553, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 96700.78, "high": 96767.71, "low": 96428.33, "close": 96575.06, "volume": 0.39787, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 96569.71, "high": 96569.71, "low": 96178.81, "close": 96328.26, "volume": 0.1841, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 96145.64, "high": 96263.91, "low": 95686.39, "close": 95954.14, "volume": 0.6057, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 95959.88, "high": 95984.34, "low": 95400.0, "close": 95528.57, "volume": 1.10767, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 95728.2, "high": 96471.8, "low": 95485.12, "close": 95869.83, "volume": 2.80943, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 95869.84, "high": 96379.3, "low": 95489.28, "close": 95686.97, "volume": 1.18823, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 95851.59, "high": 95851.59, "low": 94625.93, "close": 94766.84, "volume": 4.54393, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 94770.29, "high": 95535.18, "low": 94702.83, "close": 95401.74, "volume": 0.27004, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 95555.3, "high": 96248.12, "low": 95425.56, "close": 96107.87, "volume": 3.28525, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 96107.87, "high": 97200.0, "low": 96107.87, "close": 97199.77, "volume": 5.15615, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 97102.31, "high": 98500.0, "low": 97061.02, "close": 98355.03, "volume": 10.45233, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 98499.99, "high": 98500.0, "low": 97458.55, "close": 97845.52, "volume": 2.33596, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 97458.63, "high": 98392.67, "low": 97458.63, "close": 98136.32, "volume": 1.13461, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 98136.32, "high": 98780.0, "low": 97998.09, "close": 98738.82, "volume": 5.01072, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 98514.31, "high": 98700.54, "low": 98105.22, "close": 98105.22, "volume": 0.75642, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 98312.4, "high": 98548.51, "low": 97725.61, "close": 98243.82, "volume": 1.50722, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 98030.15, "high": 101434.43, "low": 98030.15, "close": 101157.42, "volume": 37.46624, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 101399.51, "high": 103985.03, "low": 101399.51, "close": 102923.62, "volume": 14.49546, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 102923.77, "high": 103480.74, "low": 102506.19, "close": 103299.83, "volume": 2.5782, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 103299.78, "high": 103300.0, "low": 101851.91, "close": 102400.0, "volume": 4.26485, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 102399.99, "high": 102400.0, "low": 101485.43, "close": 101928.9, "volume": 0.81803, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 101928.88, "high": 102300.01, "low": 101348.18, "close": 102244.0, "volume": 1.51315, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 102021.3, "high": 102400.0, "low": 102021.3, "close": 102400.0, "volume": 2.30123, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 102400.0, "high": 103000.0, "low": 102253.65, "close": 102672.21, "volume": 0.85173, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 102711.35, "high": 102916.09, "low": 102250.62, "close": 102250.62, "volume": 0.44723, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 102250.63, "high": 102690.78, "low": 102243.73, "close": 102484.86, "volume": 0.57413, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 102609.2, "high": 103161.94, "low": 102389.0, "close": 102740.99, "volume": 3.53138, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 102740.99, "high": 103193.4, "low": 102653.92, "close": 102753.62, "volume": 1.83746, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 102673.88, "high": 103333.0, "low": 102250.5, "close": 103333.0, "volume": 2.1562, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 103357.46, "high": 103497.28, "low": 101015.49, "close": 101180.0, "volume": 2.59646, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 101180.05, "high": 101946.27, "low": 100641.86, "close": 101033.51, "volume": 3.89105, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 101033.48, "high": 101324.62, "low": 100569.5, "close": 101324.6, "volume": 1.15196, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 101324.6, "high": 101399.99, "low": 100177.63, "close": 100177.63, "volume": 2.78309, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 100464.8, "high": 100860.54, "low": 98680.36, "close": 99029.11, "volume": 2.51765, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 99027.93, "high": 99323.0, "low": 97973.62, "close": 98974.28, "volume": 6.71687, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 98976.2, "high": 99444.96, "low": 98889.9, "close": 98942.09, "volume": 2.22341, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 99091.56, "high": 99093.71, "low": 92617.1, "close": 96627.98, "volume": 20.35369, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 96683.95, "high": 97399.29, "low": 95888.0, "close": 96912.23, "volume": 3.02648, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 97211.02, "high": 97795.5, "low": 96514.66, "close": 97550.06, "volume": 2.63584, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 97791.15, "high": 98720.74, "low": 97263.98, "close": 98122.12, "volume": 2.97785, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 98122.12, "high": 98141.32, "low": 97676.28, "close": 97851.04, "volume": 1.79362, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 97700.0, "high": 97849.44, "low": 97351.93, "close": 97710.0, "volume": 0.38812, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 97849.4, "high": 97967.66, "low": 97466.36, "close": 97906.98, "volume": 0.89524, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 97906.98, "high": 98250.74, "low": 97767.23, "close": 97960.51, "volume": 0.24207, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 97816.27, "high": 98253.54, "low": 97816.27, "close": 98059.14, "volume": 0.07234, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 98095.93, "high": 98262.26, "low": 97979.2, "close": 98262.26, "volume": 0.23079, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 98150.28, "high": 98720.72, "low": 98143.95, "close": 98331.96, "volume": 0.37081, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 98330.93, "high": 98455.91, "low": 98049.12, "close": 98073.46, "volume": 0.42704, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 98007.65, "high": 98266.64, "low": 97777.0, "close": 98099.87, "volume": 0.11971, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 98298.26, "high": 98431.43, "low": 97827.73, "close": 98130.91, "volume": 0.13325, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 98130.91, "high": 98443.54, "low": 97596.0, "close": 97596.11, "volume": 0.29045, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 97830.89, "high": 98897.97, "low": 97570.36, "close": 98806.55, "volume": 0.97696, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 98713.18, "high": 99443.81, "low": 98408.01, "close": 99443.81, "volume": 2.28762, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 99443.79, "high": 99443.81, "low": 98624.0, "close": 98877.37, "volume": 2.3137, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 99326.22, "high": 99443.81, "low": 98751.38, "close": 98949.86, "volume": 1.82958, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 98949.86, "high": 100942.49, "low": 98777.48, "close": 100602.01, "volume": 8.20727, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 100933.98, "high": 101700.74, "low": 100602.29, "close": 101300.26, "volume": 5.02688, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 101273.37, "high": 101679.24, "low": 101169.4, "close": 101581.89, "volume": 1.34103, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 101300.06, "high": 101665.84, "low": 100804.74, "close": 101258.92, "volume": 2.12191, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 101127.52, "high": 101399.15, "low": 100187.59, "close": 100187.76, "volume": 1.09682, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 100220.04, "high": 100725.68, "low": 100219.99, "close": 100313.02, "volume": 0.44909, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 100313.04, "high": 100533.31, "low": 99100.0, "close": 99752.61, "volume": 2.84424, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 99752.04, "high": 100293.35, "low": 99479.29, "close": 100013.02, "volume": 0.99818, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 100065.08, "high": 100304.0, "low": 99812.93, "close": 100070.09, "volume": 0.25078, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 100069.11, "high": 100139.93, "low": 99832.44, "close": 99850.7, "volume": 0.31056, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 99997.76, "high": 99997.76, "low": 99258.49, "close": 99258.49, "volume": 0.68271, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 99236.34, "high": 99576.04, "low": 99100.01, "close": 99555.53, "volume": 0.95427, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 99554.81, "high": 99564.97, "low": 98943.65, "close": 99000.9, "volume": 2.18987, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 99001.13, "high": 99368.06, "low": 99000.06, "close": 99368.06, "volume": 0.15592, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 99354.09, "high": 99491.33, "low": 99029.26, "close": 99415.55, "volume": 0.27357, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 99415.55, "high": 99573.94, "low": 99254.79, "close": 99507.18, "volume": 0.08972, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 99406.58, "high": 99731.3, "low": 99406.58, "close": 99485.95, "volume": 0.09785, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 99676.43, "high": 99687.31, "low": 99344.8, "close": 99569.88, "volume": 0.0878, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 99401.24, "high": 99715.8, "low": 99344.95, "close": 99567.12, "volume": 0.10114, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 99704.9, "high": 99704.9, "low": 99326.25, "close": 99326.25, "volume": 0.21777, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 99495.54, "high": 99495.54, "low": 99260.0, "close": 99402.21, "volume": 0.37151, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 99320.04, "high": 99684.96, "low": 99080.02, "close": 99404.47, "volume": 1.06421, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 99405.83, "high": 99715.27, "low": 99376.11, "close": 99715.21, "volume": 0.9889, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 99715.21, "high": 99715.21, "low": 99459.7, "close": 99682.21, "volume": 0.40727, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 99674.29, "high": 99714.29, "low": 99415.27, "close": 99521.98, "volume": 0.44739, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 99525.31, "high": 100187.47, "low": 99525.31, "close": 100184.42, "volume": 0.57489, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 100041.15, "high": 100221.35, "low": 99914.06, "close": 100048.02, "volume": 0.32347, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 100184.64, "high": 100377.72, "low": 100044.14, "close": 100143.12, "volume": 0.54838, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 100143.68, "high": 100377.62, "low": 99700.0, "close": 99863.81, "volume": 0.63578, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 99863.78, "high": 99956.1, "low": 99649.01, "close": 99649.01, "volume": 0.40938, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 99837.33, "high": 100278.97, "low": 99649.01, "close": 99886.71, "volume": 0.79416, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 99662.37, "high": 99923.14, "low": 99617.73, "close": 99923.14, "volume": 1.3445, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 99923.14, "high": 100070.96, "low": 99710.01, "close": 99830.39, "volume": 0.35468, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 99830.66, "high": 100222.94, "low": 99727.9, "close": 100038.86, "volume": 2.13055, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 100038.86, "high": 100239.27, "low": 99921.26, "close": 100030.06, "volume": 1.25348, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 100026.24, "high": 100026.24, "low": 99650.17, "close": 99896.4, "volume": 0.46921, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 99715.65, "high": 99885.08, "low": 99422.62, "close": 99569.25, "volume": 0.49562, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 99423.37, "high": 99803.59, "low": 99376.11, "close": 99627.7, "volume": 0.20293, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 99750.63, "high": 99858.6, "low": 99595.04, "close": 99834.29, "volume": 0.26989, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 99640.35, "high": 99784.02, "low": 99029.0, "close": 99029.0, "volume": 0.66131, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 99029.0, "high": 99310.8, "low": 98766.08, "close": 98969.43, "volume": 0.24511, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 99059.26, "high": 99351.79, "low": 99059.26, "close": 99304.09, "volume": 0.59367, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 99283.35, "high": 99787.45, "low": 99205.21, "close": 99734.65, "volume": 0.149, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 99733.24, "high": 100106.92, "low": 99461.23, "close": 99953.48, "volume": 2.45231, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 99843.43, "high": 100399.99, "low": 99843.42, "close": 100399.99, "volume": 0.83581, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 100399.99, "high": 100403.93, "low": 99797.09, "close": 99800.0, "volume": 0.6116, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 99800.0, "high": 99923.04, "low": 99421.2, "close": 99846.93, "volume": 0.34009, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 99923.14, "high": 100124.32, "low": 99709.9, "close": 99925.12, "volume": 0.27844, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 99924.23, "high": 99990.36, "low": 99636.02, "close": 99890.02, "volume": 0.0862, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 99998.6, "high": 99999.97, "low": 99552.22, "close": 99743.26, "volume": 0.83527, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 99712.72, "high": 100000.0, "low": 99500.0, "close": 99969.03, "volume": 1.11171, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 100001.89, "high": 100099.98, "low": 99798.1, "close": 99845.49, "volume": 0.20222, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 99826.71, "high": 100017.71, "low": 99798.96, "close": 99913.01, "volume": 0.2401, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 99913.12, "high": 100187.49, "low": 99840.19, "close": 100187.49, "volume": 0.38301, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 100118.51, "high": 101251.4, "low": 100078.65, "close": 101159.43, "volume": 2.41182, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 101189.57, "high": 101189.57, "low": 99455.01, "close": 99751.93, "volume": 5.28223, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 99751.58, "high": 99893.33, "low": 99450.27, "close": 99515.15, "volume": 0.39017, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 99450.34, "high": 99748.45, "low": 99108.8, "close": 99181.68, "volume": 0.91749, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 99178.98, "high": 99398.12, "low": 98639.55, "close": 99029.11, "volume": 0.90488, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 99126.86, "high": 99484.29, "low": 98864.45, "close": 99476.03, "volume": 2.43138, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 99484.29, "high": 99529.21, "low": 99372.48, "close": 99419.14, "volume": 0.47517, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 99500.71, "high": 99500.71, "low": 98935.61, "close": 99181.43, "volume": 0.34879, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 99003.76, "high": 99642.16, "low": 98417.39, "close": 99544.24, "volume": 2.92321, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 99627.13, "high": 99627.13, "low": 98851.88, "close": 98872.18, "volume": 1.33699, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 98851.88, "high": 99106.51, "low": 98412.9, "close": 98470.51, "volume": 0.35751, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 98458.43, "high": 98642.15, "low": 98300.0, "close": 98634.5, "volume": 0.16489, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 98565.93, "high": 98565.93, "low": 98036.73, "close": 98036.73, "volume": 0.53081, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 98015.29, "high": 98566.29, "low": 98000.0, "close": 98566.29, "volume": 0.2401, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 98566.29, "high": 99189.19, "low": 98319.59, "close": 99025.94, "volume": 0.32497, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 99121.14, "high": 100363.54, "low": 98991.02, "close": 100360.54, "volume": 3.62665, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 100300.07, "high": 100356.15, "low": 97571.43, "close": 97968.04, "volume": 5.95962, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 97646.4, "high": 98345.55, "low": 97601.29, "close": 97795.12, "volume": 4.01016, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 97793.24, "high": 98245.21, "low": 97424.4, "close": 97500.11, "volume": 3.1638, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 97499.2, "high": 98253.55, "low": 97417.82, "close": 97843.44, "volume": 0.85972, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 97843.43, "high": 98075.5, "low": 96911.42, "close": 97142.32, "volume": 1.59013, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 97141.96, "high": 97346.15, "low": 96200.53, "close": 96267.24, "volume": 2.76585, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 96200.54, "high": 97545.14, "low": 94183.05, "close": 96860.44, "volume": 14.08163, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 96860.45, "high": 97399.29, "low": 94918.18, "close": 97108.41, "volume": 5.1151, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 97100.41, "high": 97500.0, "low": 96683.96, "close": 97429.69, "volume": 0.72442, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 97219.37, "high": 98055.81, "low": 96974.04, "close": 97657.87, "volume": 2.04294, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 97878.64, "high": 97971.43, "low": 97556.8, "close": 97781.28, "volume": 0.46366, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 97943.38, "high": 97943.38, "low": 96689.0, "close": 96689.02, "volume": 2.46468, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 96689.01, "high": 96889.62, "low": 95625.91, "close": 96889.62, "volume": 1.81464, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 96889.37, "high": 97056.96, "low": 95300.0, "close": 97040.39, "volume": 5.26964, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 97040.36, "high": 97040.36, "low": 96481.62, "close": 96974.02, "volume": 0.44455, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 96778.01, "high": 97419.21, "low": 96778.01, "close": 97419.21, "volume": 0.55032, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 97170.56, "high": 97419.2, "low": 96859.97, "close": 97007.78, "volume": 0.49051, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 97182.46, "high": 97444.0, "low": 96901.53, "close": 97444.0, "volume": 0.11059, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 97455.18, "high": 97567.57, "low": 97176.24, "close": 97285.2, "volume": 0.04571, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 97477.89, "high": 97798.69, "low": 97422.95, "close": 97603.86, "volume": 0.17128, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 97579.27, "high": 97845.37, "low": 97421.18, "close": 97622.04, "volume": 0.81969, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 97642.96, "high": 97811.95, "low": 96843.56, "close": 97098.86, "volume": 1.63702, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 96930.51, "high": 97872.09, "low": 96930.51, "close": 97660.66, "volume": 0.40788, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 97770.46, "high": 98200.0, "low": 97245.03, "close": 97698.16, "volume": 1.64195, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 97661.84, "high": 98026.09, "low": 95659.31, "close": 95659.31, "volume": 4.79494, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 95659.33, "high": 96398.76, "low": 94546.0, "close": 96326.11, "volume": 6.88658, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 96106.39, "high": 96106.39, "low": 94424.01, "close": 94458.01, "volume": 3.79581, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 94424.01, "high": 95499.99, "low": 94321.36, "close": 95115.45, "volume": 1.01641, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 95078.82, "high": 96099.54, "low": 95052.42, "close": 95952.96, "volume": 0.81249, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 95816.43, "high": 96695.07, "low": 95628.46, "close": 96440.12, "volume": 1.84006, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 96521.42, "high": 97114.81, "low": 96364.37, "close": 96746.93, "volume": 1.25932, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 96777.65, "high": 97065.11, "low": 96612.12, "close": 96899.99, "volume": 0.15929, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 96817.76, "high": 97148.52, "low": 96509.83, "close": 96541.23, "volume": 0.46063, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 96550.0, "high": 96866.46, "low": 95862.33, "close": 96334.91, "volume": 0.42626, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 96335.51, "high": 96562.18, "low": 95674.6, "close": 95674.6, "volume": 0.63273, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 95756.12, "high": 97399.29, "low": 95662.47, "close": 97193.47, "volume": 2.32532, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 97193.47, "high": 97527.12, "low": 97124.45, "close": 97445.82, "volume": 0.43922, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 97412.2, "high": 97556.8, "low": 97179.41, "close": 97398.73, "volume": 0.66647, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 97370.8, "high": 97599.99, "low": 97265.02, "close": 97515.99, "volume": 0.32574, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 97399.54, "high": 97660.62, "low": 97399.54, "close": 97660.5, "volume": 0.22646, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 97660.5, "high": 97754.8, "low": 97237.12, "close": 97281.87, "volume": 0.24317, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 97328.87, "high": 98361.66, "low": 97328.87, "close": 97989.18, "volume": 0.60232, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 98131.41, "high": 98131.42, "low": 97756.17, "close": 97983.02, "volume": 0.13537, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 98082.06, "high": 98143.08, "low": 97859.93, "close": 98143.08, "volume": 0.20461, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 98228.99, "high": 98399.99, "low": 98114.09, "close": 98350.0, "volume": 0.3895, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 98399.99, "high": 98499.73, "low": 98143.15, "close": 98298.02, "volume": 0.58519, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 98189.65, "high": 98817.77, "low": 98073.51, "close": 98724.53, "volume": 1.91993, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 98732.88, "high": 99433.73, "low": 98437.54, "close": 99403.76, "volume": 2.26535, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 99403.68, "high": 100641.85, "low": 99400.0, "close": 100453.86, "volume": 7.2723, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 100452.38, "high": 101000.0, "low": 100327.12, "close": 100511.62, "volume": 7.24401, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 100511.73, "high": 100933.98, "low": 99743.81, "close": 99828.85, "volume": 1.02248, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 99828.51, "high": 100701.46, "low": 99611.36, "close": 100300.0, "volume": 1.32456, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 100262.84, "high": 101050.0, "low": 100262.84, "close": 101050.0, "volume": 1.4329, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 101050.0, "high": 101564.62, "low": 101044.18, "close": 101412.29, "volume": 2.89663, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 101127.74, "high": 101500.15, "low": 100869.89, "close": 101500.13, "volume": 1.24651, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 101500.15, "high": 101798.25, "low": 101179.15, "close": 101179.18, "volume": 3.4943, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 101179.18, "high": 101400.5, "low": 101020.4, "close": 101032.06, "volume": 0.93807, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 101151.83, "high": 101183.89, "low": 100599.39, "close": 100709.23, "volume": 1.14376, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 100709.23, "high": 100799.99, "low": 100311.0, "close": 100461.54, "volume": 1.44552, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 100461.54, "high": 101769.0, "low": 100461.54, "close": 101763.82, "volume": 1.46133, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 101769.0, "high": 101769.0, "low": 100826.64, "close": 100969.49, "volume": 2.14881, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 101000.0, "high": 101217.73, "low": 100641.87, "close": 100741.64, "volume": 1.23988, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 100764.15, "high": 101127.74, "low": 100641.85, "close": 100641.85, "volume": 0.61655, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 100641.85, "high": 100823.29, "low": 100435.9, "close": 100435.9, "volume": 0.64115, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 100517.04, "high": 100843.03, "low": 100473.96, "close": 100476.9, "volume": 1.11737, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 100476.9, "high": 100996.18, "low": 100443.19, "close": 100875.43, "volume": 0.37897, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 101008.67, "high": 101092.45, "low": 100761.63, "close": 100811.63, "volume": 0.66123, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 100945.8, "high": 100945.8, "low": 100441.76, "close": 100558.62, "volume": 0.37782, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 100664.43, "high": 100669.68, "low": 100215.32, "close": 100382.57, "volume": 1.00749, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 100321.62, "high": 100905.88, "low": 100321.62, "close": 100892.82, "volume": 0.11758, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 100881.01, "high": 101550.0, "low": 100538.55, "close": 100835.42, "volume": 2.23756, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 100835.48, "high": 101744.41, "low": 100663.84, "close": 101576.29, "volume": 2.06458, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 101750.0, "high": 101770.0, "low": 100711.14, "close": 101626.65, "volume": 1.82686, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 101736.04, "high": 102448.96, "low": 101463.62, "close": 101571.85, "volume": 6.14898, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 101446.5, "high": 101671.71, "low": 101230.06, "close": 101564.0, "volume": 2.49773, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 101564.0, "high": 101564.0, "low": 100849.55, "close": 100975.71, "volume": 0.49755, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 100841.3, "high": 101026.24, "low": 99331.09, "close": 99504.9, "volume": 4.97624, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 99504.9, "high": 100336.18, "low": 99504.9, "close": 99931.28, "volume": 4.24612, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 100045.97, "high": 100114.66, "low": 99725.79, "close": 99760.93, "volume": 0.72973, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 99739.78, "high": 100426.82, "low": 99525.01, "close": 100370.94, "volume": 1.11808, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 100371.61, "high": 100413.87, "low": 99935.54, "close": 99958.06, "volume": 0.97867, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 99999.98, "high": 100344.86, "low": 99926.45, "close": 100040.06, "volume": 0.33459, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 100044.37, "high": 100171.27, "low": 99287.25, "close": 99416.37, "volume": 1.0407, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 99413.62, "high": 99622.28, "low": 99244.97, "close": 99425.01, "volume": 0.39184, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 99499.98, "high": 99783.4, "low": 99499.98, "close": 99670.87, "volume": 0.52516, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 99670.76, "high": 100000.0, "low": 99659.87, "close": 100000.0, "volume": 0.81182, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 100000.0, "high": 100107.31, "low": 99813.31, "close": 99913.64, "volume": 0.48687, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 99815.51, "high": 100043.44, "low": 99646.37, "close": 99646.38, "volume": 0.14471, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 99722.07, "high": 100187.49, "low": 99464.98, "close": 100082.12, "volume": 0.9471, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 100137.85, "high": 100304.0, "low": 99850.06, "close": 100271.03, "volume": 0.07554, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 100302.12, "high": 100302.12, "low": 99854.12, "close": 100139.18, "volume": 0.32858, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 100059.37, "high": 100555.59, "low": 99863.55, "close": 100444.76, "volume": 0.24309, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 100523.26, "high": 100663.82, "low": 100319.66, "close": 100377.01, "volume": 0.65419, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 100452.26, "high": 100470.88, "low": 100139.14, "close": 100280.69, "volume": 0.2135, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 100326.57, "high": 100464.79, "low": 100000.0, "close": 100241.06, "volume": 0.61019, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 100294.08, "high": 100999.99, "low": 100240.62, "close": 100999.97, "volume": 0.95007, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 100957.65, "high": 101303.55, "low": 99744.75, "close": 99774.93, "volume": 2.01747, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 99774.96, "high": 101186.78, "low": 99767.59, "close": 100825.28, "volume": 2.29509, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 100825.29, "high": 101750.0, "low": 100825.25, "close": 101690.73, "volume": 1.0735, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 101750.0, "high": 101798.92, "low": 101298.03, "close": 101549.83, "volume": 1.36803, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 101367.47, "high": 101549.9, "low": 101181.39, "close": 101549.5, "volume": 0.37651, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 101544.01, "high": 101760.03, "low": 101299.18, "close": 101659.96, "volume": 0.25359, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 101697.43, "high": 101697.43, "low": 101200.01, "close": 101328.01, "volume": 1.57692, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 101368.15, "high": 101368.15, "low": 101092.59, "close": 101283.15, "volume": 0.64469, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 101176.67, "high": 101431.15, "low": 101091.22, "close": 101431.14, "volume": 0.25569, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 101341.72, "high": 101449.56, "low": 101097.81, "close": 101200.04, "volume": 0.29343, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 101266.6, "high": 102652.48, "low": 101254.98, "close": 102262.3, "volume": 3.28014, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 102102.15, "high": 102249.55, "low": 101682.39, "close": 101959.98, "volume": 0.50339, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 101959.84, "high": 102335.21, "low": 101959.84, "close": 102004.53, "volume": 0.46581, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 102004.9, "high": 102129.96, "low": 101619.2, "close": 101761.15, "volume": 0.12403, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 101631.01, "high": 101804.91, "low": 101631.01, "close": 101760.15, "volume": 0.07593, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 101751.3, "high": 101993.93, "low": 101641.95, "close": 101928.95, "volume": 0.11894, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 101837.99, "high": 101896.71, "low": 101619.2, "close": 101778.65, "volume": 0.09989, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 101746.45, "high": 101861.96, "low": 101614.35, "close": 101733.93, "volume": 0.10835, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 101733.9, "high": 101832.71, "low": 101561.0, "close": 101561.0, "volume": 0.31156, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 101561.0, "high": 101595.96, "low": 101391.38, "close": 101484.05, "volume": 0.23778, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 101484.04, "high": 101659.02, "low": 101440.36, "close": 101588.64, "volume": 0.08354, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 101588.53, "high": 101637.61, "low": 101301.0, "close": 101325.0, "volume": 0.4664, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 101325.0, "high": 101416.77, "low": 100860.0, "close": 101097.9, "volume": 0.46403, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 101156.96, "high": 101537.08, "low": 101156.96, "close": 101404.18, "volume": 0.47738, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 101514.33, "high": 101724.8, "low": 101332.1, "close": 101601.72, "volume": 1.19713, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 101569.83, "high": 101685.36, "low": 101402.26, "close": 101685.36, "volume": 0.48012, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 101684.98, "high": 101684.98, "low": 100931.55, "close": 101022.96, "volume": 0.80853, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 100938.12, "high": 101130.89, "low": 100860.0, "close": 100921.62, "volume": 0.35596, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 100860.0, "high": 101315.47, "low": 100860.0, "close": 101235.48, "volume": 0.14028, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 101296.51, "high": 101351.93, "low": 100669.53, "close": 100767.92, "volume": 0.39861, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 100724.52, "high": 101179.04, "low": 100724.52, "close": 101027.18, "volume": 0.23804, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 101084.3, "high": 101240.46, "low": 100912.06, "close": 101081.93, "volume": 0.10922, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 101076.72, "high": 101446.33, "low": 101048.85, "close": 101443.21, "volume": 0.25192, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 101442.4, "high": 101500.0, "low": 101211.52, "close": 101370.84, "volume": 0.95883, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 101444.45, "high": 102103.29, "low": 101380.29, "close": 102073.28, "volume": 0.96871, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 102073.28, "high": 102073.28, "low": 101735.48, "close": 101799.54, "volume": 0.18186, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 101873.17, "high": 101914.62, "low": 101735.73, "close": 101735.73, "volume": 0.11048, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 101735.73, "high": 102716.03, "low": 101735.73, "close": 102321.51, "volume": 2.43427, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 102336.47, "high": 102429.32, "low": 102131.11, "close": 102279.18, "volume": 0.08719, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 102269.51, "high": 102269.51, "low": 101735.73, "close": 101735.73, "volume": 0.26388, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 101879.58, "high": 101879.58, "low": 101481.75, "close": 101539.99, "volume": 1.89, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 101544.19, "high": 101902.98, "low": 101544.19, "close": 101902.26, "volume": 0.12426, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 101919.5, "high": 102195.81, "low": 101873.98, "close": 102023.93, "volume": 0.04281, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 102159.14, "high": 102291.03, "low": 101980.84, "close": 102068.02, "volume": 0.44429, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 102190.91, "high": 102429.4, "low": 102023.08, "close": 102337.65, "volume": 1.05003, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 102375.26, "high": 102999.0, "low": 102375.26, "close": 102911.51, "volume": 2.6407, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 102755.44, "high": 102846.78, "low": 102508.04, "close": 102845.68, "volume": 0.12488, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 102836.8, "high": 102998.97, "low": 100528.0, "close": 102716.03, "volume": 4.84986, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 102716.03, "high": 102834.92, "low": 102568.79, "close": 102768.89, "volume": 0.23651, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 102753.8, "high": 103125.0, "low": 102613.07, "close": 102794.18, "volume": 0.97867, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 102980.35, "high": 103125.0, "low": 102818.54, "close": 102842.03, "volume": 0.49569, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 103084.86, "high": 103125.0, "low": 102820.57, "close": 103120.97, "volume": 0.63818, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 103120.97, "high": 103305.0, "low": 102874.34, "close": 103261.28, "volume": 2.64924, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 103291.16, "high": 103362.44, "low": 103117.42, "close": 103128.71, "volume": 3.69574, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 103135.26, "high": 103170.54, "low": 102660.13, "close": 102879.71, "volume": 1.70277, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 102794.56, "high": 103311.85, "low": 102660.13, "close": 103293.56, "volume": 0.4796, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 103242.53, "high": 104837.56, "low": 103175.73, "close": 104334.87, "volume": 7.78514, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 104334.79, "high": 106200.0, "low": 104095.62, "close": 105292.45, "volume": 13.63174, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 105298.7, "high": 105461.1, "low": 104851.0, "close": 105250.43, "volume": 2.7486, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 105456.78, "high": 105551.41, "low": 104421.52, "close": 104600.0, "volume": 1.86103, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 104588.33, "high": 104887.9, "low": 104250.53, "close": 104581.05, "volume": 0.81941, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 104563.54, "high": 104755.18, "low": 104386.18, "close": 104721.49, "volume": 0.22739, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 104684.4, "high": 105000.0, "low": 104447.68, "close": 104860.95, "volume": 0.56911, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 105000.0, "high": 105292.43, "low": 104878.79, "close": 105050.68, "volume": 0.17334, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 104992.4, "high": 105412.45, "low": 104845.09, "close": 104959.55, "volume": 0.83926, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 104980.91, "high": 104980.91, "low": 104515.77, "close": 104582.36, "volume": 0.1233, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 104576.61, "high": 104829.35, "low": 104509.13, "close": 104638.84, "volume": 0.16277, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 104632.43, "high": 104697.21, "low": 104373.68, "close": 104653.21, "volume": 0.18585, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 104702.15, "high": 104825.52, "low": 103682.84, "close": 103800.08, "volume": 1.72998, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 103701.87, "high": 104138.98, "low": 103388.79, "close": 103616.89, "volume": 0.51316, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 103651.09, "high": 104143.39, "low": 103493.62, "close": 103855.59, "volume": 0.43392, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 103915.05, "high": 105922.59, "low": 103868.76, "close": 105412.82, "volume": 1.14358, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 105412.82, "high": 106473.01, "low": 105234.51, "close": 106320.96, "volume": 3.74702, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 106320.98, "high": 107109.9, "low": 106099.44, "close": 106994.46, "volume": 3.57127, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 106800.0, "high": 107136.22, "low": 106670.78, "close": 107080.97, "volume": 0.66617, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 107080.86, "high": 107758.14, "low": 106880.48, "close": 107151.0, "volume": 2.51441, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 107179.54, "high": 107179.54, "low": 105882.73, "close": 106617.94, "volume": 2.28533, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 106599.04, "high": 106599.04, "low": 105881.32, "close": 105881.32, "volume": 1.48306, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 105861.91, "high": 106185.55, "low": 105763.51, "close": 106036.05, "volume": 0.4521, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 106124.29, "high": 106219.54, "low": 105800.0, "close": 105915.53, "volume": 0.38912, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 105940.51, "high": 106073.54, "low": 105500.02, "close": 105960.71, "volume": 1.12935, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 106067.69, "high": 106226.01, "low": 105705.02, "close": 105854.74, "volume": 0.78929, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 105830.77, "high": 106446.93, "low": 105711.54, "close": 106333.31, "volume": 1.4572, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 106332.95, "high": 106617.97, "low": 106190.98, "close": 106190.98, "volume": 1.22147, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 106192.7, "high": 106914.74, "low": 106192.7, "close": 106778.4, "volume": 0.76284, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 106832.15, "high": 106844.41, "low": 106399.15, "close": 106526.84, "volume": 0.4485, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 106454.43, "high": 106768.16, "low": 106422.79, "close": 106768.16, "volume": 0.75843, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 106797.29, "high": 106844.04, "low": 106340.4, "close": 106554.91, "volume": 0.45764, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 106494.84, "high": 107100.0, "low": 106430.15, "close": 106839.03, "volume": 1.29254, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 106721.25, "high": 107507.15, "low": 106721.25, "close": 107415.23, "volume": 0.2639, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 107415.23, "high": 107415.34, "low": 107165.62, "close": 107319.37, "volume": 0.1231, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 107332.47, "high": 107359.98, "low": 106966.5, "close": 107194.74, "volume": 0.23832, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 107099.97, "high": 107285.39, "low": 106843.2, "close": 106920.49, "volume": 0.11321, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 106761.46, "high": 107132.73, "low": 106538.83, "close": 107103.7, "volume": 0.29322, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 107018.47, "high": 107531.33, "low": 106967.09, "close": 107163.19, "volume": 0.25062, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 107217.65, "high": 108280.0, "low": 107050.89, "close": 108244.54, "volume": 2.76457, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 108244.53, "high": 108250.0, "low": 105763.5, "close": 106491.25, "volume": 3.64138, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 106500.99, "high": 107028.42, "low": 106145.53, "close": 106984.93, "volume": 1.60568, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 107028.45, "high": 107576.21, "low": 106750.0, "close": 107354.37, "volume": 1.28737, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 107377.62, "high": 107592.19, "low": 106488.37, "close": 106660.46, "volume": 0.54612, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 106666.94, "high": 106892.31, "low": 106297.51, "close": 106578.71, "volume": 0.6738, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 106573.83, "high": 106843.2, "low": 106150.03, "close": 106514.31, "volume": 1.08482, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 106711.42, "high": 106769.34, "low": 106214.59, "close": 106483.43, "volume": 0.2714, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 106328.15, "high": 106445.83, "low": 105400.0, "close": 106027.73, "volume": 1.6894, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 106024.96, "high": 106265.06, "low": 105511.26, "close": 106265.06, "volume": 0.34635, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 106201.71, "high": 106495.47, "low": 105617.4, "close": 106166.92, "volume": 0.92585, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 106025.15, "high": 106438.8, "low": 104967.49, "close": 105280.54, "volume": 1.33069, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 105275.04, "high": 105655.31, "low": 105048.51, "close": 105284.04, "volume": 0.45259, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 105397.38, "high": 105397.38, "low": 104623.03, "close": 104777.81, "volume": 0.86725, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 104777.79, "high": 104777.79, "low": 103661.98, "close": 103827.9, "volume": 3.97511, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 103801.37, "high": 104124.67, "low": 103261.86, "close": 103433.46, "volume": 0.52871, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 103580.66, "high": 103948.31, "low": 103229.56, "close": 103777.41, "volume": 1.20381, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 103760.26, "high": 104234.56, "low": 103760.26, "close": 104234.56, "volume": 0.42591, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 104275.18, "high": 104308.52, "low": 103849.64, "close": 103849.64, "volume": 0.16647, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 103882.65, "high": 104337.87, "low": 103802.51, "close": 104031.05, "volume": 0.30392, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 104031.05, "high": 104632.03, "low": 104015.87, "close": 104620.11, "volume": 0.51472, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 104574.72, "high": 105038.99, "low": 104574.72, "close": 105038.9, "volume": 3.43194, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 104967.29, "high": 105332.81, "low": 104690.94, "close": 104878.29, "volume": 0.8918, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 104878.29, "high": 105143.87, "low": 104665.56, "close": 104679.06, "volume": 0.14749, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 104609.28, "high": 104856.29, "low": 103488.0, "close": 104017.3, "volume": 3.01461, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 103879.4, "high": 104473.7, "low": 103697.47, "close": 104287.34, "volume": 0.8729, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 104299.15, "high": 104325.94, "low": 103452.59, "close": 104206.71, "volume": 0.61992, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 104237.15, "high": 104783.52, "low": 103891.43, "close": 104677.6, "volume": 0.61299, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 104700.79, "high": 104945.53, "low": 104172.01, "close": 104712.19, "volume": 0.58122, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 104846.92, "high": 104846.92, "low": 102900.0, "close": 102900.0, "volume": 1.88725, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 102900.0, "high": 102900.0, "low": 100538.55, "close": 100982.12, "volume": 8.42233, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 100662.51, "high": 101639.19, "low": 100524.56, "close": 101150.0, "volume": 2.02655, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 101315.55, "high": 101505.26, "low": 100700.0, "close": 101137.62, "volume": 1.68137, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 101182.26, "high": 101448.23, "low": 100412.85, "close": 100548.76, "volume": 1.70179, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 100412.86, "high": 101089.6, "low": 100412.85, "close": 100765.15, "volume": 0.30657, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 100850.04, "high": 101042.98, "low": 100000.0, "close": 100000.0, "volume": 4.60515, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 100000.0, "high": 100523.64, "low": 98900.0, "close": 100500.02, "volume": 4.73961, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 100500.06, "high": 101245.68, "low": 100500.0, "close": 101234.56, "volume": 1.39774, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 101234.56, "high": 101244.96, "low": 100800.0, "close": 100844.97, "volume": 1.20122, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 100841.88, "high": 101369.96, "low": 100828.02, "close": 101344.32, "volume": 0.58325, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 101344.32, "high": 101425.74, "low": 100996.37, "close": 101288.12, "volume": 0.19017, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 101165.18, "high": 101639.19, "low": 101165.18, "close": 101639.19, "volume": 0.09686, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 101652.38, "high": 101769.0, "low": 101335.23, "close": 101753.71, "volume": 0.1485, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 101753.43, "high": 101829.21, "low": 101539.21, "close": 101824.9, "volume": 0.14796, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 101793.37, "high": 102538.08, "low": 101793.37, "close": 102467.62, "volume": 0.31418, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 102351.76, "high": 102533.71, "low": 102195.44, "close": 102456.0, "volume": 0.16996, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 102456.45, "high": 102538.08, "low": 101938.75, "close": 102012.34, "volume": 0.45101, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 101950.3, "high": 102161.39, "low": 101735.47, "close": 101950.0, "volume": 0.21116, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 102080.23, "high": 102742.53, "low": 100798.82, "close": 100993.86, "volume": 0.9781, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 100997.3, "high": 101072.76, "low": 99500.0, "close": 100641.84, "volume": 7.09075, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 100550.88, "high": 101143.31, "low": 100000.0, "close": 100736.77, "volume": 1.1992, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 100743.23, "high": 100743.23, "low": 97735.21, "close": 98694.71, "volume": 4.51154, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 98694.79, "high": 99030.99, "low": 96972.46, "close": 98860.28, "volume": 4.05117, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 98747.79, "high": 98999.96, "low": 96324.87, "close": 97264.94, "volume": 4.85184, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 96913.26, "high": 97291.05, "low": 95734.49, "close": 96392.97, "volume": 5.03191, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 96683.95, "high": 97980.22, "low": 95924.49, "close": 97539.18, "volume": 1.25228, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 97556.8, "high": 98348.72, "low": 97203.06, "close": 98067.66, "volume": 1.56819, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 98348.7, "high": 98348.7, "low": 97527.12, "close": 97556.8, "volume": 1.14931, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 97471.01, "high": 97772.43, "low": 96736.88, "close": 97316.5, "volume": 0.94974, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 97347.96, "high": 97442.63, "low": 96210.51, "close": 96516.64, "volume": 0.66284, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 96209.25, "high": 97660.6, "low": 96069.74, "close": 97392.55, "volume": 0.41028, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 97394.63, "high": 97725.57, "low": 97066.67, "close": 97217.71, "volume": 1.88332, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 97217.99, "high": 97852.4, "low": 96898.56, "close": 97268.51, "volume": 0.63423, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 97266.54, "high": 97493.93, "low": 96736.88, "close": 96736.88, "volume": 0.67047, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 96736.88, "high": 97266.53, "low": 96450.0, "close": 97175.97, "volume": 0.51247, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 97264.98, "high": 98209.08, "low": 96974.28, "close": 97774.15, "volume": 0.44328, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 97774.15, "high": 97774.22, "low": 95303.07, "close": 95303.1, "volume": 1.92935, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 95331.37, "high": 95650.0, "low": 94749.15, "close": 94749.15, "volume": 2.72751, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 94787.27, "high": 95055.23, "low": 94026.52, "close": 94470.93, "volume": 2.10497, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 94596.71, "high": 94677.54, "low": 92700.0, "close": 92839.34, "volume": 4.28703, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 92733.72, "high": 94177.36, "low": 92324.15, "close": 93785.76, "volume": 2.36248, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 93999.96, "high": 95743.57, "low": 93670.73, "close": 95426.53, "volume": 2.22761, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 95246.52, "high": 96150.74, "low": 94815.31, "close": 95801.91, "volume": 2.09369, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 95570.76, "high": 97536.12, "low": 95570.76, "close": 96945.79, "volume": 2.57543, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 96982.02, "high": 97650.14, "low": 96392.97, "close": 96609.56, "volume": 1.30729, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 96449.78, "high": 97343.55, "low": 96449.78, "close": 97167.39, "volume": 0.56058, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 97167.39, "high": 97320.57, "low": 96600.0, "close": 96957.43, "volume": 1.10294, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 97074.38, "high": 97739.09, "low": 97017.16, "close": 97262.99, "volume": 0.99355, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 97127.65, "high": 97221.97, "low": 96485.45, "close": 96485.45, "volume": 1.05605, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 96518.21, "high": 96629.57, "low": 95476.37, "close": 96627.35, "volume": 0.31967, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 96571.9, "high": 97505.78, "low": 96460.93, "close": 97474.74, "volume": 0.19889, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 97503.68, "high": 97724.79, "low": 97413.73, "close": 97724.79, "volume": 0.36042, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 97739.09, "high": 97751.59, "low": 97179.21, "close": 97553.8, "volume": 0.52921, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 97458.52, "high": 97646.89, "low": 97189.19, "close": 97360.04, "volume": 0.23408, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 97359.59, "high": 97640.78, "low": 97188.97, "close": 97354.9, "volume": 0.96051, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 97414.67, "high": 97448.9, "low": 97265.01, "close": 97424.56, "volume": 0.1683, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 97424.56, "high": 97648.21, "low": 97368.15, "close": 97647.93, "volume": 0.15863, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 97643.9, "high": 98586.12, "low": 97490.73, "close": 98586.12, "volume": 0.52741, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 98586.12, "high": 98753.46, "low": 98315.16, "close": 98607.15, "volume": 0.68151, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 98610.22, "high": 99486.59, "low": 98557.66, "close": 99129.68, "volume": 0.64321, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 99129.68, "high": 99129.68, "low": 98448.9, "close": 98582.27, "volume": 0.35653, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 98555.76, "high": 98595.35, "low": 98300.01, "close": 98520.0, "volume": 1.34641, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 98588.21, "high": 98649.29, "low": 98122.11, "close": 98158.21, "volume": 1.38447, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 98171.91, "high": 98317.45, "low": 97760.56, "close": 98202.35, "volume": 0.18894, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 98272.22, "high": 98272.23, "low": 97198.0, "close": 97225.43, "volume": 1.26141, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 97175.97, "high": 97481.01, "low": 96439.23, "close": 97261.75, "volume": 0.85644, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 97394.74, "high": 97676.28, "low": 97072.8, "close": 97163.29, "volume": 1.14044, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 97163.21, "high": 97676.28, "low": 97071.26, "close": 97573.4, "volume": 0.73503, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 97377.54, "high": 97726.84, "low": 97000.01, "close": 97141.04, "volume": 0.16384, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 97305.7, "high": 97705.57, "low": 97058.37, "close": 97580.65, "volume": 0.07706, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 97691.46, "high": 97741.46, "low": 97293.33, "close": 97458.46, "volume": 0.09935, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 97298.38, "high": 97381.4, "low": 96850.34, "close": 97152.4, "volume": 1.23058, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 97243.54, "high": 97991.86, "low": 97243.54, "close": 97524.21, "volume": 1.93668, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 97452.43, "high": 97592.46, "low": 96638.15, "close": 96891.23, "volume": 0.3096, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 96936.21, "high": 97298.59, "low": 96653.89, "close": 97070.9, "volume": 0.25206, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 97062.43, "high": 97313.18, "low": 96889.9, "close": 97310.82, "volume": 0.09267, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 97334.82, "high": 97366.02, "low": 97059.68, "close": 97191.18, "volume": 0.10101, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 97191.87, "high": 97395.71, "low": 96698.9, "close": 97045.68, "volume": 1.13033, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 97125.91, "high": 97253.59, "low": 96687.42, "close": 96687.42, "volume": 0.15121, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 96683.95, "high": 97240.25, "low": 96562.72, "close": 96875.54, "volume": 1.77074, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 97016.43, "high": 97056.96, "low": 96086.23, "close": 96086.23, "volume": 0.21511, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 96086.68, "high": 96448.19, "low": 95879.73, "close": 96319.85, "volume": 1.36364, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 96106.81, "high": 96748.77, "low": 96106.81, "close": 96748.77, "volume": 0.14613, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 96712.42, "high": 96800.64, "low": 96106.45, "close": 96220.91, "volume": 0.07925, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 96266.68, "high": 96676.7, "low": 96266.68, "close": 96564.08, "volume": 0.09187, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 96554.69, "high": 97264.97, "low": 96383.44, "close": 97020.12, "volume": 0.19243, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 96867.84, "high": 97293.06, "low": 96815.62, "close": 97034.86, "volume": 0.02116, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 97001.67, "high": 97298.86, "low": 97001.67, "close": 97141.58, "volume": 0.00861, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 97061.7, "high": 97206.27, "low": 96885.22, "close": 97040.51, "volume": 0.75941, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 97040.51, "high": 97256.24, "low": 96824.98, "close": 96942.09, "volume": 0.16207, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 96942.29, "high": 96981.9, "low": 95344.18, "close": 95344.18, "volume": 0.67176, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 95495.98, "high": 95599.64, "low": 95138.17, "close": 95400.57, "volume": 0.33981, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 95376.59, "high": 95859.9, "low": 95214.81, "close": 95718.53, "volume": 1.04251, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 95666.0, "high": 95872.29, "low": 95482.37, "close": 95638.82, "volume": 0.2199, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 95562.65, "high": 96331.34, "low": 95423.12, "close": 95969.54, "volume": 0.36456, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 96000.82, "high": 96091.1, "low": 94755.63, "close": 94755.63, "volume": 0.95463, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 94792.04, "high": 95648.92, "low": 94419.02, "close": 95499.99, "volume": 2.66723, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 95648.82, "high": 95683.15, "low": 95236.01, "close": 95236.01, "volume": 0.19209, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 95200.0, "high": 95614.04, "low": 94319.97, "close": 95522.01, "volume": 1.6529, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 95613.71, "high": 95763.23, "low": 95013.3, "close": 95119.37, "volume": 0.87065, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 95119.43, "high": 95439.97, "low": 94394.34, "close": 94404.02, "volume": 0.64102, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 94404.0, "high": 95099.17, "low": 93768.95, "close": 94394.34, "volume": 1.99547, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 94394.34, "high": 94735.32, "low": 93822.83, "close": 94700.0, "volume": 0.49803, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 94700.04, "high": 95956.14, "low": 94586.65, "close": 95955.79, "volume": 1.78445, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 95971.48, "high": 96429.81, "low": 95668.26, "close": 95811.54, "volume": 2.41615, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 95796.79, "high": 95864.71, "low": 95383.85, "close": 95637.71, "volume": 0.30276, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 95558.04, "high": 95558.04, "low": 94749.15, "close": 94788.44, "volume": 0.18322, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 94939.04, "high": 95452.38, "low": 94812.65, "close": 95388.65, "volume": 2.67897, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 95216.44, "high": 95527.22, "low": 95038.5, "close": 95519.49, "volume": 0.05447, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 95532.29, "high": 96123.55, "low": 95501.64, "close": 95951.79, "volume": 0.08635, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 95962.75, "high": 96320.84, "low": 95932.01, "close": 96230.45, "volume": 0.05441, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 96377.3, "high": 96456.78, "low": 95849.54, "close": 96005.46, "volume": 0.16129, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 95856.18, "high": 96298.87, "low": 95856.18, "close": 96246.4, "volume": 0.59904, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 96345.67, "high": 96379.07, "low": 94809.39, "close": 94950.98, "volume": 0.30968, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 94858.16, "high": 95567.89, "low": 93780.12, "close": 94326.73, "volume": 0.64693, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 94226.9, "high": 94239.34, "low": 93100.87, "close": 93323.75, "volume": 0.82769, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 93265.65, "high": 94264.43, "low": 93012.39, "close": 94251.41, "volume": 0.50687, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 93959.49, "high": 94214.51, "low": 93289.27, "close": 93409.05, "volume": 1.00118, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 93380.34, "high": 93716.94, "low": 92699.99, "close": 92916.52, "volume": 0.87589, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 92867.88, "high": 93684.64, "low": 92738.66, "close": 93014.25, "volume": 1.60035, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 93000.01, "high": 93491.59, "low": 92597.45, "close": 93207.11, "volume": 1.58256, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 93295.29, "high": 94264.5, "low": 93295.29, "close": 94103.54, "volume": 1.97588, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 94099.52, "high": 95123.45, "low": 93882.93, "close": 95089.84, "volume": 1.0781, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 95130.46, "high": 95433.79, "low": 94677.55, "close": 94895.43, "volume": 1.31001, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 94832.45, "high": 94832.45, "low": 94199.19, "close": 94597.32, "volume": 0.90991, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 94570.59, "high": 94624.34, "low": 94111.98, "close": 94182.89, "volume": 0.18061, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 94122.35, "high": 94305.79, "low": 93608.1, "close": 93849.28, "volume": 0.92571, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 94015.32, "high": 94356.93, "low": 93830.47, "close": 94356.93, "volume": 0.28072, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 94303.74, "high": 94463.2, "low": 94094.03, "close": 94461.55, "volume": 0.19947, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 94459.93, "high": 94632.33, "low": 94341.54, "close": 94607.07, "volume": 0.24263, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 94632.39, "high": 94632.39, "low": 93881.76, "close": 93963.04, "volume": 0.14132, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 93957.53, "high": 94246.49, "low": 93792.55, "close": 94244.0, "volume": 0.26092, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 94200.0, "high": 94548.09, "low": 94200.0, "close": 94548.09, "volume": 0.79989, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 94552.52, "high": 94552.52, "low": 94023.23, "close": 94085.24, "volume": 0.05366, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 94075.15, "high": 94143.7, "low": 93870.0, "close": 94064.04, "volume": 0.04407, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 93967.11, "high": 94394.19, "low": 93967.11, "close": 94394.19, "volume": 0.00993, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 94394.34, "high": 94451.46, "low": 94080.15, "close": 94250.0, "volume": 0.22511, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 94349.1, "high": 96018.13, "low": 94273.48, "close": 96018.13, "volume": 0.82402, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 96020.3, "high": 97419.21, "low": 95918.37, "close": 97226.24, "volume": 28.55163, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 97226.24, "high": 98221.2, "low": 97200.0, "close": 98192.87, "volume": 1.58247, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 98234.56, "high": 98599.99, "low": 97935.34, "close": 98490.75, "volume": 1.35745, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 98464.66, "high": 98964.37, "low": 98429.98, "close": 98853.12, "volume": 0.79474, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 98823.83, "high": 99403.67, "low": 98447.1, "close": 98658.74, "volume": 1.82023, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 98657.24, "high": 98729.96, "low": 97605.31, "close": 97608.21, "volume": 1.93225, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 97608.21, "high": 97999.99, "low": 97266.71, "close": 97266.71, "volume": 0.38319, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 97374.3, "high": 98437.54, "low": 97374.3, "close": 98398.74, "volume": 0.20994, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 98397.04, "high": 99000.75, "low": 98397.04, "close": 98694.74, "volume": 0.27723, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 98685.72, "high": 98980.32, "low": 98526.37, "close": 98688.64, "volume": 0.19363, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 98735.76, "high": 98846.29, "low": 98476.59, "close": 98553.19, "volume": 0.75366, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 98527.74, "high": 98588.34, "low": 97988.43, "close": 98000.01, "volume": 0.24928, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 98000.04, "high": 98264.69, "low": 97760.84, "close": 98238.32, "volume": 0.12457, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 98161.55, "high": 98251.85, "low": 97893.4, "close": 98066.0, "volume": 0.05951, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 97925.74, "high": 98319.57, "low": 97925.73, "close": 98319.57, "volume": 0.03951, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 98312.54, "high": 98343.54, "low": 98134.63, "close": 98341.25, "volume": 0.13074, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 98178.51, "high": 98473.18, "low": 97900.0, "close": 97900.0, "volume": 0.38222, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 98055.77, "high": 98401.39, "low": 97882.54, "close": 98163.29, "volume": 0.23903, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 98153.51, "high": 98268.82, "low": 98009.29, "close": 98088.61, "volume": 0.04315, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 98035.06, "high": 98298.51, "low": 98011.02, "close": 98138.07, "volume": 0.07571, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 98220.51, "high": 99353.54, "low": 98159.79, "close": 98475.32, "volume": 0.46612, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 98402.38, "high": 98846.64, "low": 97849.5, "close": 97849.5, "volume": 0.73622, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 97845.02, "high": 98563.87, "low": 97676.28, "close": 98129.24, "volume": 0.68011, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 98437.53, "high": 98519.77, "low": 98194.59, "close": 98470.06, "volume": 0.22478, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 98486.19, "high": 98850.01, "low": 98323.98, "close": 98639.13, "volume": 3.18596, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 98639.13, "high": 98783.76, "low": 98157.99, "close": 98530.33, "volume": 0.50758, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 98479.98, "high": 98642.71, "low": 98075.56, "close": 98358.99, "volume": 2.10883, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 98490.55, "high": 98606.53, "low": 98090.2, "close": 98597.48, "volume": 0.25424, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 98583.21, "high": 98905.12, "low": 98568.46, "close": 98703.4, "volume": 0.18931, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 98660.65, "high": 99146.28, "low": 98660.65, "close": 99078.93, "volume": 2.15149, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 99062.91, "high": 99205.0, "low": 98793.58, "close": 99000.0, "volume": 0.37826, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 99204.99, "high": 99257.54, "low": 98389.43, "close": 98636.37, "volume": 0.32398, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 98625.3, "high": 99067.0, "low": 98457.52, "close": 98863.29, "volume": 0.05906, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 98863.29, "high": 99491.54, "low": 98747.0, "close": 99315.12, "volume": 0.56841, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 99491.46, "high": 99842.45, "low": 98909.34, "close": 99064.95, "volume": 0.82195, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 99089.94, "high": 99133.43, "low": 98650.0, "close": 99106.51, "volume": 0.11128, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 98915.19, "high": 99140.29, "low": 98545.92, "close": 98595.29, "volume": 0.07538, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 98779.1, "high": 99068.56, "low": 98592.76, "close": 98882.87, "volume": 0.3328, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 98866.34, "high": 99042.46, "low": 98279.05, "close": 98279.05, "volume": 0.18803, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 98428.97, "high": 98435.86, "low": 98054.26, "close": 98435.86, "volume": 0.08293, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 98395.45, "high": 98436.83, "low": 98034.94, "close": 98253.37, "volume": 0.07342, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 98024.08, "high": 98290.38, "low": 97756.17, "close": 97756.17, "volume": 0.46204, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 97720.68, "high": 97720.68, "low": 95671.65, "close": 96150.0, "volume": 2.95169, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 95933.74, "high": 95987.63, "low": 95405.01, "close": 95591.54, "volume": 0.43198, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 95400.01, "high": 95691.9, "low": 95200.0, "close": 95691.89, "volume": 0.60176, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 95600.0, "high": 95952.99, "low": 95600.0, "close": 95737.89, "volume": 0.67328, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 95602.2, "high": 95884.15, "low": 95504.5, "close": 95650.81, "volume": 0.0526, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 95588.26, "high": 95659.03, "low": 95267.89, "close": 95634.05, "volume": 0.078, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 95612.48, "high": 96300.0, "low": 95307.29, "close": 95459.06, "volume": 0.52165, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 95532.29, "high": 96158.33, "low": 95299.62, "close": 96053.44, "volume": 0.21083, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 96000.0, "high": 96562.72, "low": 95874.96, "close": 96562.72, "volume": 0.3564, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 96446.05, "high": 96562.32, "low": 95672.9, "close": 95805.0, "volume": 0.26946, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 95818.91, "high": 95970.63, "low": 95513.79, "close": 95753.26, "volume": 0.27996, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 95761.59, "high": 96158.3, "low": 95469.92, "close": 96156.69, "volume": 0.87561, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 96154.9, "high": 96154.9, "low": 95424.46, "close": 95816.33, "volume": 0.18802, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 95814.66, "high": 95890.73, "low": 95335.7, "close": 95840.03, "volume": 0.11628, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 95887.32, "high": 95937.59, "low": 95627.82, "close": 95921.17, "volume": 0.23943, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 95639.99, "high": 95844.32, "low": 95436.48, "close": 95840.79, "volume": 0.13955, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 95703.14, "high": 95938.12, "low": 95344.81, "close": 95883.75, "volume": 2.47998, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 95877.09, "high": 96169.61, "low": 95631.38, "close": 95896.64, "volume": 0.20805, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 96032.07, "high": 96384.4, "low": 95741.18, "close": 96083.4, "volume": 0.60414, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 96086.51, "high": 96398.74, "low": 95984.79, "close": 96329.9, "volume": 0.0954, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 96398.76, "high": 96525.94, "low": 96268.68, "close": 96273.09, "volume": 0.23576, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 96384.91, "high": 96384.91, "low": 95986.93, "close": 96286.9, "volume": 0.1191, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 96218.46, "high": 96528.71, "low": 96162.04, "close": 96528.66, "volume": 0.06272, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 96528.71, "high": 96550.0, "low": 94837.48, "close": 95088.52, "volume": 27.5073, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 95146.92, "high": 96377.29, "low": 95146.92, "close": 95822.88, "volume": 0.20471, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 95702.01, "high": 97454.85, "low": 95702.01, "close": 96902.54, "volume": 0.87168, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 96900.0, "high": 96921.88, "low": 96238.25, "close": 96683.95, "volume": 1.10932, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 96604.11, "high": 96913.73, "low": 96476.31, "close": 96913.73, "volume": 0.08687, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 96963.86, "high": 97026.76, "low": 96647.65, "close": 96671.95, "volume": 0.02092, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 96736.82, "high": 96736.82, "low": 96294.26, "close": 96450.24, "volume": 0.23961, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 96398.65, "high": 96463.18, "low": 95246.52, "close": 95694.37, "volume": 0.61612, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 95625.28, "high": 95648.49, "low": 94091.4, "close": 94564.78, "volume": 0.5277, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 94620.02, "high": 94980.32, "low": 94144.2, "close": 94144.2, "volume": 0.30686, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 94144.14, "high": 94353.52, "low": 93564.06, "close": 94253.32, "volume": 0.23208, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 94250.01, "high": 94749.15, "low": 94231.95, "close": 94654.86, "volume": 0.71981, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 94495.33, "high": 94749.15, "low": 94267.02, "close": 94677.91, "volume": 0.38354, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 94722.51, "high": 94798.08, "low": 94325.54, "close": 94713.47, "volume": 0.22409, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 94608.55, "high": 94799.81, "low": 94402.15, "close": 94504.56, "volume": 0.15777, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 94504.56, "high": 94661.66, "low": 94250.0, "close": 94522.68, "volume": 0.70049, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 94450.0, "high": 94523.23, "low": 94203.62, "close": 94342.43, "volume": 0.18023, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 94347.06, "high": 94475.54, "low": 94299.8, "close": 94453.04, "volume": 0.0744, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 94472.21, "high": 94576.11, "low": 94136.59, "close": 94488.33, "volume": 1.03604, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 94488.98, "high": 94614.79, "low": 94267.87, "close": 94411.24, "volume": 0.08974, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 94426.03, "high": 94714.41, "low": 94426.03, "close": 94635.96, "volume": 0.1344, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 94605.07, "high": 94644.07, "low": 94499.06, "close": 94539.12, "volume": 0.07639, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 94539.08, "high": 94749.49, "low": 94539.08, "close": 94679.72, "volume": 0.12257, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 94635.9, "high": 94684.09, "low": 94394.48, "close": 94471.43, "volume": 0.09109, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 94505.45, "high": 94634.24, "low": 94300.0, "close": 94300.0, "volume": 0.09246, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 94302.97, "high": 94551.81, "low": 94302.97, "close": 94515.74, "volume": 0.02716, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 94531.81, "high": 94677.55, "low": 94531.81, "close": 94677.55, "volume": 0.04318, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 94542.73, "high": 94731.98, "low": 94523.9, "close": 94663.85, "volume": 0.22132, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 94584.6, "high": 94811.84, "low": 94584.6, "close": 94807.6, "volume": 1.24231, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 94845.15, "high": 94884.37, "low": 94565.95, "close": 94585.33, "volume": 0.12708, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 94690.59, "high": 94775.09, "low": 94536.13, "close": 94629.1, "volume": 0.6263, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 94708.71, "high": 95261.03, "low": 94409.39, "close": 94616.15, "volume": 0.71671, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 94705.85, "high": 94838.87, "low": 94422.59, "close": 94574.29, "volume": 0.09456, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 94569.46, "high": 94890.15, "low": 94409.4, "close": 94887.54, "volume": 3.10967, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 94887.54, "high": 95188.35, "low": 94887.54, "close": 95050.27, "volume": 0.07738, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 95016.27, "high": 95137.13, "low": 94707.25, "close": 94803.51, "volume": 3.3917, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 94891.79, "high": 95112.7, "low": 94864.09, "close": 95000.48, "volume": 0.42024, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 95004.56, "high": 95068.98, "low": 94868.98, "close": 95068.98, "volume": 3.64201, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 95016.5, "high": 95219.72, "low": 94936.51, "close": 95202.98, "volume": 0.67201, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 95208.54, "high": 95651.55, "low": 95024.56, "close": 95300.35, "volume": 0.53325, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 95407.29, "high": 95436.93, "low": 95102.46, "close": 95340.32, "volume": 0.09105, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 95344.41, "high": 95344.41, "low": 95050.0, "close": 95051.71, "volume": 0.66143, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 95219.52, "high": 95219.52, "low": 94878.38, "close": 94900.0, "volume": 0.22985, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 94904.28, "high": 95218.6, "low": 94878.37, "close": 95185.04, "volume": 1.10579, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 95185.04, "high": 95230.73, "low": 94992.67, "close": 95214.35, "volume": 0.24623, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 95214.34, "high": 95270.46, "low": 95050.01, "close": 95081.44, "volume": 0.05956, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 95173.93, "high": 95214.75, "low": 95081.48, "close": 95088.09, "volume": 0.02463, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 95161.93, "high": 95180.38, "low": 95000.0, "close": 95153.31, "volume": 0.08986, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 95225.18, "high": 95270.4, "low": 95094.62, "close": 95270.4, "volume": 0.05617, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 95243.43, "high": 95270.37, "low": 95072.94, "close": 95109.43, "volume": 0.15628, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 95179.62, "high": 95223.02, "low": 95036.86, "close": 95179.21, "volume": 0.06908, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 95208.54, "high": 95270.46, "low": 95138.57, "close": 95175.5, "volume": 0.17433, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 95204.65, "high": 95204.65, "low": 95087.55, "close": 95100.07, "volume": 0.01493, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 95002.22, "high": 95150.43, "low": 94895.33, "close": 94911.51, "volume": 0.04049, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 94911.51, "high": 95031.04, "low": 94860.89, "close": 94882.89, "volume": 0.01944, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 94911.9, "high": 95242.92, "low": 94100.02, "close": 94657.35, "volume": 1.61051, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 94647.43, "high": 94774.1, "low": 94402.93, "close": 94554.75, "volume": 0.14302, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 94537.31, "high": 94537.31, "low": 93609.02, "close": 93950.66, "volume": 1.11601, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 93800.74, "high": 94094.03, "low": 93792.62, "close": 93912.93, "volume": 0.05429, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 93972.88, "high": 93978.54, "low": 93616.87, "close": 93634.75, "volume": 0.73173, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 93609.04, "high": 93873.71, "low": 93461.38, "close": 93578.97, "volume": 0.08655, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 93638.78, "high": 93829.77, "low": 93391.97, "close": 93813.26, "volume": 0.3489, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 93813.26, "high": 93901.94, "low": 93200.0, "close": 93378.68, "volume": 0.30486, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 93414.32, "high": 93701.6, "low": 93111.0, "close": 93125.01, "volume": 0.38497, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 93125.01, "high": 93897.96, "low": 93088.7, "close": 93861.71, "volume": 1.99154, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 93685.81, "high": 93891.21, "low": 93516.44, "close": 93592.07, "volume": 0.399, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 93566.54, "high": 94239.5, "low": 93420.44, "close": 93876.33, "volume": 0.33985, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 93880.37, "high": 93973.64, "low": 93428.65, "close": 93854.81, "volume": 0.2287, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 93812.73, "high": 94036.93, "low": 93626.9, "close": 93626.9, "volume": 0.1825, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 93682.87, "high": 93957.75, "low": 93354.05, "close": 93466.4, "volume": 0.96499, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 93334.0, "high": 93561.97, "low": 93269.94, "close": 93561.97, "volume": 0.50276, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 93562.29, "high": 93992.65, "low": 93555.0, "close": 93871.43, "volume": 0.05311, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 93839.26, "high": 93839.26, "low": 93380.55, "close": 93758.08, "volume": 0.12798, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 93746.13, "high": 93950.15, "low": 93705.26, "close": 93950.15, "volume": 0.029, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 93917.74, "high": 93985.75, "low": 93701.02, "close": 93943.15, "volume": 0.01809, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 93911.77, "high": 94023.59, "low": 93734.32, "close": 93734.32, "volume": 0.13354, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 93860.71, "high": 93908.63, "low": 93500.01, "close": 93894.99, "volume": 0.33571, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 93984.58, "high": 94219.37, "low": 93712.54, "close": 93900.19, "volume": 0.06756, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 93834.15, "high": 93834.15, "low": 92674.94, "close": 92674.94, "volume": 3.53121, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 92674.93, "high": 93164.81, "low": 91888.97, "close": 91888.97, "volume": 4.64109, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 91888.96, "high": 92370.07, "low": 91573.94, "close": 92100.82, "volume": 2.73494, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 92160.21, "high": 92220.75, "low": 91876.43, "close": 92138.01, "volume": 1.35722, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 92182.71, "high": 94136.58, "low": 92041.37, "close": 93612.17, "volume": 1.29009, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 93830.46, "high": 94669.74, "low": 93689.71, "close": 94669.74, "volume": 0.44524, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 94547.68, "high": 94646.0, "low": 94070.28, "close": 94362.5, "volume": 0.16005, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 94405.72, "high": 94955.7, "low": 94394.34, "close": 94405.11, "volume": 2.41794, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 94394.34, "high": 94403.99, "low": 91961.96, "close": 92237.21, "volume": 2.76579, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 92100.0, "high": 93026.89, "low": 91932.88, "close": 92883.68, "volume": 0.40414, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 92712.77, "high": 92821.32, "low": 92392.71, "close": 92821.32, "volume": 0.26654, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 92804.77, "high": 92913.06, "low": 92435.44, "close": 92512.2, "volume": 0.32247, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 92514.17, "high": 92615.37, "low": 92097.87, "close": 92544.82, "volume": 0.09193, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 92411.16, "high": 92642.92, "low": 92411.16, "close": 92521.26, "volume": 0.30553, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 92517.53, "high": 92636.54, "low": 92293.4, "close": 92592.33, "volume": 0.58189, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 92580.37, "high": 92894.67, "low": 92357.85, "close": 92508.18, "volume": 0.41964, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 92531.04, "high": 92765.67, "low": 92403.87, "close": 92704.74, "volume": 0.96537, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 92634.43, "high": 92990.94, "low": 92634.43, "close": 92769.2, "volume": 0.10808, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 92886.36, "high": 92954.45, "low": 92796.87, "close": 92859.78, "volume": 0.03357, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 92863.15, "high": 94676.08, "low": 92863.15, "close": 94164.21, "volume": 0.97708, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 94109.8, "high": 94109.8, "low": 93893.61, "close": 94033.39, "volume": 0.02192, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 94024.57, "high": 94171.72, "low": 93670.69, "close": 94171.72, "volume": 0.05742, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 94200.32, "high": 94256.41, "low": 93994.97, "close": 94208.07, "volume": 0.24274, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 94296.42, "high": 94886.05, "low": 94296.42, "close": 94591.4, "volume": 1.55572, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 94477.37, "high": 95900.0, "low": 94477.37, "close": 95630.71, "volume": 2.09111, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 95627.26, "high": 96151.43, "low": 95471.11, "close": 95542.51, "volume": 2.00661, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 95729.46, "high": 95811.29, "low": 94758.8, "close": 95345.17, "volume": 0.73694, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 95347.74, "high": 95438.1, "low": 94703.65, "close": 94883.27, "volume": 1.17005, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 94881.82, "high": 94964.57, "low": 93235.18, "close": 94043.17, "volume": 3.6388, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 94024.39, "high": 94239.5, "low": 93830.55, "close": 93894.83, "volume": 0.66571, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 93915.68, "high": 94239.5, "low": 93793.1, "close": 94171.93, "volume": 0.89107, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 94196.47, "high": 94233.09, "low": 93497.01, "close": 93500.0, "volume": 0.86672, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 93601.81, "high": 93957.4, "low": 93500.01, "close": 93800.25, "volume": 0.54695, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 93887.94, "high": 93887.94, "low": 93434.59, "close": 93486.36, "volume": 0.18273, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 93516.95, "high": 93738.73, "low": 93389.45, "close": 93500.0, "volume": 2.74956, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 93500.0, "high": 94361.03, "low": 93421.15, "close": 94361.03, "volume": 3.23224, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 94171.9, "high": 94171.9, "low": 93550.01, "close": 93697.65, "volume": 0.48539, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 93557.32, "high": 94055.55, "low": 93557.31, "close": 94055.55, "volume": 0.40874, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 94055.49, "high": 94055.49, "low": 93679.0, "close": 93679.0, "volume": 0.25013, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 93829.35, "high": 93829.35, "low": 93551.0, "close": 93652.13, "volume": 1.42027, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 93647.52, "high": 93891.76, "low": 93551.0, "close": 93818.1, "volume": 1.48931, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 93800.0, "high": 93800.0, "low": 93623.69, "close": 93623.71, "volume": 0.18829, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 93700.9, "high": 93782.19, "low": 93623.71, "close": 93705.01, "volume": 0.06152, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 93630.01, "high": 93740.14, "low": 93345.17, "close": 93422.68, "volume": 0.67044, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 93492.3, "high": 93492.3, "low": 92990.95, "close": 93323.63, "volume": 3.2964, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 93323.63, "high": 93508.46, "low": 93323.63, "close": 93376.74, "volume": 0.03027, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 93250.69, "high": 93642.47, "low": 93250.69, "close": 93403.3, "volume": 0.12576, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 93456.27, "high": 93860.87, "low": 93456.27, "close": 93827.78, "volume": 0.06094, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 93808.6, "high": 93991.11, "low": 93582.58, "close": 93940.71, "volume": 0.0384, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 94043.17, "high": 94399.99, "low": 93708.29, "close": 94176.15, "volume": 0.25638, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 94200.68, "high": 94439.94, "low": 93905.85, "close": 94365.34, "volume": 0.07848, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 94390.16, "high": 94419.66, "low": 93920.71, "close": 94084.68, "volume": 0.77938, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 94016.92, "high": 94209.41, "low": 93724.14, "close": 94209.41, "volume": 0.61313, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 94203.74, "high": 94361.16, "low": 94001.02, "close": 94313.73, "volume": 0.42253, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 94387.21, "high": 94761.45, "low": 94151.62, "close": 94689.21, "volume": 0.98978, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 94612.21, "high": 94861.45, "low": 94572.8, "close": 94750.48, "volume": 0.29701, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 94807.82, "high": 95073.76, "low": 94730.84, "close": 94964.54, "volume": 2.72189, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 94990.29, "high": 94990.29, "low": 94743.05, "close": 94796.01, "volume": 0.12793, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 94767.6, "high": 94968.1, "low": 94570.54, "close": 94701.87, "volume": 0.33807, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 94650.2, "high": 95314.83, "low": 94394.34, "close": 95043.58, "volume": 1.11539, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 95043.58, "high": 95445.77, "low": 94749.15, "close": 94896.29, "volume": 3.54675, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 94896.45, "high": 95193.71, "low": 94787.94, "close": 95193.71, "volume": 0.50508, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 95199.99, "high": 95219.4, "low": 94896.42, "close": 95056.32, "volume": 1.16622, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 95056.32, "high": 95939.04, "low": 95053.8, "close": 95888.55, "volume": 1.55977, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 95654.31, "high": 95814.57, "low": 95379.95, "close": 95549.79, "volume": 0.1153, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 95614.79, "high": 95692.46, "low": 95363.04, "close": 95564.95, "volume": 0.09546, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 95610.71, "high": 95819.0, "low": 95568.54, "close": 95818.98, "volume": 0.03789, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 95819.0, "high": 96123.55, "low": 95636.76, "close": 96077.94, "volume": 2.36401, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 96100.76, "high": 96731.57, "low": 96100.76, "close": 96663.68, "volume": 0.77168, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 96640.22, "high": 96775.6, "low": 96576.81, "close": 96708.68, "volume": 0.16385, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 96708.65, "high": 96845.2, "low": 96544.85, "close": 96632.01, "volume": 0.14022, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 96750.39, "high": 96882.71, "low": 96634.88, "close": 96882.71, "volume": 0.16812, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 96882.28, "high": 96889.04, "low": 96500.0, "close": 96500.0, "volume": 0.32867, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 96394.74, "high": 97336.94, "low": 95999.97, "close": 97109.23, "volume": 1.45722, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 96968.84, "high": 97205.11, "low": 96224.1, "close": 96561.42, "volume": 0.24665, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 96549.16, "high": 97574.56, "low": 96121.26, "close": 97248.32, "volume": 0.57235, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 97219.83, "high": 97546.69, "low": 96293.95, "close": 96683.95, "volume": 0.1863, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 96831.43, "high": 97335.84, "low": 96515.43, "close": 97257.93, "volume": 0.26463, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 97258.81, "high": 97694.76, "low": 97180.94, "close": 97290.43, "volume": 0.27136, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 97408.72, "high": 97777.0, "low": 97308.47, "close": 97434.43, "volume": 0.39268, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 97355.38, "high": 97355.38, "low": 97021.73, "close": 97213.4, "volume": 0.17794, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 97134.18, "high": 97163.9, "low": 96762.74, "close": 96967.87, "volume": 0.0942, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 96962.14, "high": 97004.92, "low": 96812.29, "close": 96856.15, "volume": 0.45462, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 96992.78, "high": 97004.92, "low": 96795.9, "close": 96800.78, "volume": 0.25123, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 96894.17, "high": 96999.78, "low": 96675.12, "close": 96975.94, "volume": 0.16361, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 96975.96, "high": 97335.84, "low": 96819.12, "close": 97018.44, "volume": 1.63549, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 97145.1, "high": 97145.1, "low": 96886.65, "close": 97012.79, "volume": 0.31324, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 97012.79, "high": 97088.14, "low": 96774.72, "close": 96925.36, "volume": 0.14728, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 96739.83, "high": 96843.04, "low": 96634.67, "close": 96720.34, "volume": 1.13065, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 96799.21, "high": 96913.55, "low": 96562.72, "close": 96624.71, "volume": 0.15968, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 96562.72, "high": 96619.53, "low": 96258.31, "close": 96400.96, "volume": 0.10764, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 96401.14, "high": 96538.56, "low": 96182.58, "close": 96182.58, "volume": 0.18742, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 96219.21, "high": 96683.93, "low": 96181.9, "close": 96683.93, "volume": 0.36446, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 96675.68, "high": 96675.68, "low": 96449.6, "close": 96593.96, "volume": 0.23641, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 96485.62, "high": 96817.94, "low": 96485.6, "close": 96817.44, "volume": 0.19606, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 96817.5, "high": 96882.71, "low": 96700.0, "close": 96827.36, "volume": 0.09979, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 96700.0, "high": 96876.39, "low": 96492.51, "close": 96520.26, "volume": 0.21661, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 96571.62, "high": 97316.27, "low": 96571.62, "close": 97084.5, "volume": 0.60788, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 96974.8, "high": 97584.53, "low": 96873.11, "close": 97566.35, "volume": 0.58947, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 97503.95, "high": 98366.25, "low": 97402.37, "close": 97755.81, "volume": 2.17664, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 97905.06, "high": 98285.52, "low": 97805.04, "close": 98100.77, "volume": 0.51493, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 98065.83, "high": 98641.27, "low": 98065.83, "close": 98472.09, "volume": 1.39077, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 98624.11, "high": 98897.97, "low": 98579.48, "close": 98583.15, "volume": 1.64664, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 98558.55, "high": 98776.3, "low": 98319.97, "close": 98405.71, "volume": 1.77898, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 98319.98, "high": 98444.83, "low": 98183.34, "close": 98223.66, "volume": 0.25602, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 98224.29, "high": 98443.18, "low": 98224.29, "close": 98322.35, "volume": 0.20653, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 98360.34, "high": 98386.17, "low": 98075.12, "close": 98186.71, "volume": 0.13866, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 98186.71, "high": 98274.74, "low": 97897.86, "close": 97917.51, "volume": 0.64759, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 98018.4, "high": 98098.91, "low": 97850.69, "close": 98076.35, "volume": 0.20988, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 98068.47, "high": 98251.8, "low": 97841.62, "close": 98251.8, "volume": 0.33585, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 98285.71, "high": 98314.21, "low": 98044.61, "close": 98255.71, "volume": 0.1404, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 98164.22, "high": 98219.71, "low": 97849.51, "close": 97940.48, "volume": 0.22203, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 98000.69, "high": 98204.97, "low": 97940.54, "close": 98091.31, "volume": 0.05544, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 98151.4, "high": 98156.64, "low": 98016.29, "close": 98156.63, "volume": 0.07408, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 98102.14, "high": 98285.71, "low": 98102.14, "close": 98228.71, "volume": 0.46924, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 98249.06, "high": 98277.88, "low": 97951.6, "close": 97951.6, "volume": 0.36816, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 97958.47, "high": 97990.71, "low": 97627.15, "close": 97740.59, "volume": 0.39068, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 97754.96, "high": 97869.39, "low": 97607.31, "close": 97777.31, "volume": 0.05305, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 97777.31, "high": 97903.79, "low": 97699.67, "close": 97833.73, "volume": 0.06523, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 97914.47, "high": 98033.01, "low": 97788.75, "close": 97920.79, "volume": 0.1505, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 97920.8, "high": 98099.98, "low": 97785.04, "close": 98031.41, "volume": 0.05632, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 97963.66, "high": 98083.56, "low": 97887.14, "close": 98064.99, "volume": 0.04684, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 98035.08, "high": 98132.34, "low": 97556.8, "close": 97698.15, "volume": 0.83368, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 97767.9, "high": 97824.65, "low": 97630.29, "close": 97667.29, "volume": 0.30341, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 97667.4, "high": 98030.26, "low": 97667.4, "close": 98030.26, "volume": 0.04674, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 98030.56, "high": 98136.46, "low": 97955.38, "close": 98096.32, "volume": 0.27617, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 98095.96, "high": 98334.4, "low": 97968.57, "close": 98191.0, "volume": 0.17013, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 98312.74, "high": 98670.38, "low": 98248.59, "close": 98558.19, "volume": 0.2196, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 98643.39, "high": 98700.0, "low": 98321.62, "close": 98414.78, "volume": 0.52058, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 98336.11, "high": 98509.99, "low": 98227.68, "close": 98509.99, "volume": 0.24887, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 98471.86, "high": 98509.81, "low": 98200.21, "close": 98337.49, "volume": 0.33882, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 98325.25, "high": 98376.94, "low": 98200.01, "close": 98200.01, "volume": 0.4244, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 98249.67, "high": 98302.0, "low": 98049.16, "close": 98118.01, "volume": 0.44217, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 98148.0, "high": 98233.88, "low": 98109.23, "close": 98221.93, "volume": 0.13463, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 98201.76, "high": 98241.04, "low": 98068.48, "close": 98162.87, "volume": 0.06487, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 98250.0, "high": 98499.93, "low": 98235.15, "close": 98432.16, "volume": 0.12383, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 98432.21, "high": 98486.1, "low": 98295.68, "close": 98347.27, "volume": 0.15057, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 98347.27, "high": 98499.99, "low": 98290.65, "close": 98447.09, "volume": 0.17812, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 98400.87, "high": 98499.66, "low": 98297.74, "close": 98409.7, "volume": 0.17171, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 98185.49, "high": 98185.49, "low": 97803.65, "close": 97805.54, "volume": 0.73717, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 97852.98, "high": 97953.12, "low": 97676.06, "close": 97676.06, "volume": 0.03236, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 97676.06, "high": 97745.25, "low": 97650.91, "close": 97700.0, "volume": 0.06942, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 97700.26, "high": 97772.68, "low": 97669.24, "close": 97671.07, "volume": 0.10148, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 97671.07, "high": 97903.9, "low": 97578.88, "close": 97822.48, "volume": 0.07129, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 97746.12, "high": 97986.89, "low": 97689.09, "close": 97689.09, "volume": 0.17797, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 97739.74, "high": 97924.28, "low": 97331.67, "close": 97839.72, "volume": 0.41637, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 97871.65, "high": 98242.97, "low": 97766.59, "close": 98046.37, "volume": 0.46277, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 98030.01, "high": 98277.83, "low": 97938.62, "close": 97998.62, "volume": 0.67831, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 97998.65, "high": 98093.21, "low": 97662.8, "close": 97689.84, "volume": 0.15228, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 97711.73, "high": 97911.79, "low": 97585.47, "close": 97911.79, "volume": 0.55214, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 97939.96, "high": 98058.98, "low": 97896.03, "close": 98035.55, "volume": 0.14466, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 98087.07, "high": 98585.21, "low": 98017.7, "close": 98266.15, "volume": 0.29361, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 98229.97, "high": 98500.7, "low": 98180.04, "close": 98463.69, "volume": 0.57986, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 98463.83, "high": 98700.0, "low": 98311.62, "close": 98606.43, "volume": 0.66935, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 98687.07, "high": 98777.0, "low": 98297.98, "close": 98300.03, "volume": 1.14406, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 98380.0, "high": 98668.88, "low": 98200.0, "close": 98200.37, "volume": 0.56774, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 98248.51, "high": 98777.0, "low": 97991.59, "close": 98743.76, "volume": 0.36613, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 98680.43, "high": 99299.93, "low": 98680.43, "close": 98887.23, "volume": 1.0624, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 98825.28, "high": 99239.93, "low": 98802.99, "close": 99022.32, "volume": 0.1021, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 99022.32, "high": 99426.77, "low": 99022.32, "close": 99353.59, "volume": 1.69078, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 99353.65, "high": 99856.22, "low": 99353.65, "close": 99556.15, "volume": 3.15327, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 99646.21, "high": 99773.44, "low": 99437.91, "close": 99465.49, "volume": 0.4227, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 99466.62, "high": 99550.16, "low": 99192.54, "close": 99314.43, "volume": 0.2763, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 99354.54, "high": 99573.06, "low": 99010.8, "close": 99010.8, "volume": 0.07674, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 99062.7, "high": 99252.02, "low": 98964.37, "close": 99028.02, "volume": 0.30032, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 99059.49, "high": 99059.5, "low": 98778.28, "close": 98778.28, "volume": 0.27236, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 98829.71, "high": 99329.44, "low": 98829.71, "close": 99270.0, "volume": 0.22156, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 99289.19, "high": 99642.16, "low": 99124.21, "close": 99155.29, "volume": 0.22258, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 99134.2, "high": 99533.33, "low": 98935.62, "close": 99533.33, "volume": 0.42484, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 99482.38, "high": 101227.82, "low": 98778.32, "close": 100676.9, "volume": 4.18796, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 101017.82, "high": 102444.07, "low": 100242.0, "close": 102065.17, "volume": 3.70346, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 102340.0, "high": 102434.94, "low": 101769.0, "close": 102057.14, "volume": 1.77341, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 102057.14, "high": 102057.14, "low": 101233.65, "close": 101631.11, "volume": 0.83408, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 101631.42, "high": 102000.0, "low": 101450.87, "close": 101782.99, "volume": 1.42308, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 101616.02, "high": 101999.99, "low": 101585.18, "close": 101800.0, "volume": 0.76463, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 101800.0, "high": 102064.78, "low": 101800.0, "close": 102064.78, "volume": 0.26603, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 101910.98, "high": 102103.3, "low": 101550.08, "close": 101703.6, "volume": 0.20895, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 101701.57, "high": 102000.0, "low": 101551.66, "close": 101820.45, "volume": 0.42427, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 101980.8, "high": 102192.89, "low": 101795.52, "close": 102027.93, "volume": 0.28275, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 102198.27, "high": 102695.99, "low": 101892.99, "close": 101987.61, "volume": 0.77988, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 102097.63, "high": 102097.63, "low": 101651.06, "close": 101944.53, "volume": 0.44966, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 101967.19, "high": 102016.82, "low": 101638.45, "close": 101646.81, "volume": 0.20093, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 101650.79, "high": 101799.52, "low": 101559.36, "close": 101708.59, "volume": 0.20785, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 101594.71, "high": 101809.22, "low": 101594.7, "close": 101700.02, "volume": 0.17673, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 101700.01, "high": 101802.91, "low": 101588.61, "close": 101738.61, "volume": 2.16753, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 101655.62, "high": 101907.6, "low": 101616.5, "close": 101826.64, "volume": 0.34042, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 101993.01, "high": 101993.01, "low": 101685.22, "close": 101736.11, "volume": 0.0265, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 101762.95, "high": 101978.47, "low": 101651.73, "close": 101950.81, "volume": 0.22293, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 101934.14, "high": 101934.14, "low": 101578.82, "close": 101630.93, "volume": 0.27286, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 101662.57, "high": 101683.57, "low": 101450.0, "close": 101450.01, "volume": 0.71613, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 101450.01, "high": 101483.92, "low": 100543.33, "close": 100636.88, "volume": 1.50561, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 100854.82, "high": 100926.54, "low": 100595.93, "close": 100887.02, "volume": 0.02926, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 100803.79, "high": 100803.79, "low": 100623.95, "close": 100686.01, "volume": 0.1941, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 100684.73, "high": 100830.32, "low": 99858.63, "close": 99961.15, "volume": 1.32334, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 99831.58, "high": 99832.05, "low": 97239.32, "close": 97944.01, "volume": 3.29107, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 97944.48, "high": 98297.4, "low": 97653.64, "close": 98022.5, "volume": 1.1065, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 98015.26, "high": 98015.26, "low": 96652.87, "close": 97363.93, "volume": 2.84214, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 97264.97, "high": 97507.05, "low": 96683.95, "close": 96701.01, "volume": 0.49222, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 96701.03, "high": 97182.32, "low": 96400.0, "close": 96643.93, "volume": 1.02969, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 96400.0, "high": 96790.39, "low": 96241.06, "close": 96566.93, "volume": 0.78309, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 96471.29, "high": 97071.26, "low": 96398.93, "close": 96503.12, "volume": 0.55913, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 96398.83, "high": 97159.43, "low": 96374.01, "close": 96956.85, "volume": 0.21206, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 97041.07, "high": 97175.93, "low": 96807.38, "close": 96864.97, "volume": 1.04693, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 96977.78, "high": 97177.54, "low": 96813.0, "close": 97175.29, "volume": 0.44232, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 97239.32, "high": 97239.32, "low": 96683.61, "close": 96691.77, "volume": 0.57059, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 96901.21, "high": 97130.07, "low": 96695.23, "close": 96926.95, "volume": 0.7735, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 96992.96, "high": 96992.96, "low": 96241.88, "close": 96553.28, "volume": 0.48679, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 96492.2, "high": 96510.0, "low": 96157.36, "close": 96208.05, "volume": 0.12524, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 96340.94, "high": 96643.4, "low": 96185.0, "close": 96569.82, "volume": 0.32801, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 96463.06, "high": 96635.37, "low": 95473.89, "close": 95550.03, "volume": 4.09706, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 95549.65, "high": 95832.4, "low": 95327.44, "close": 95734.56, "volume": 0.59067, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 95662.87, "high": 96085.57, "low": 95563.9, "close": 96079.32, "volume": 0.19722, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 96070.21, "high": 96083.87, "low": 95494.82, "close": 95526.21, "volume": 0.21187, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 95665.35, "high": 95971.26, "low": 95516.7, "close": 95851.79, "volume": 0.10985, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 95883.18, "high": 96052.46, "low": 94785.83, "close": 95096.21, "volume": 2.9494, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 95207.84, "high": 95383.85, "low": 94961.61, "close": 94961.61, "volume": 0.58616, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 95239.82, "high": 95631.33, "low": 95135.05, "close": 95457.64, "volume": 0.92244, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 95486.28, "high": 95801.34, "low": 94999.32, "close": 95157.41, "volume": 0.14767, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 95397.57, "high": 96000.0, "low": 94703.65, "close": 95360.89, "volume": 0.63806, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 95294.15, "high": 95294.15, "low": 94582.58, "close": 94588.89, "volume": 0.51594, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 94590.28, "high": 94858.93, "low": 93000.0, "close": 93856.86, "volume": 5.6999, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 94070.28, "high": 95112.49, "low": 93740.77, "close": 94077.61, "volume": 0.5415, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 94237.18, "high": 94799.82, "low": 94114.14, "close": 94361.57, "volume": 0.68343, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 94156.35, "high": 94416.57, "low": 93820.33, "close": 94028.23, "volume": 0.66372, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 94115.39, "high": 94601.07, "low": 93793.13, "close": 94291.47, "volume": 0.34703, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 94553.45, "high": 95248.04, "low": 94411.38, "close": 95076.76, "volume": 0.97564, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 95258.07, "high": 95277.71, "low": 94998.0, "close": 95152.56, "volume": 0.13056, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 95155.18, "high": 95155.18, "low": 94823.88, "close": 95040.54, "volume": 0.07532, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 95091.89, "high": 95407.6, "low": 94972.43, "close": 95137.01, "volume": 1.08327, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 95247.9, "high": 95247.9, "low": 93856.56, "close": 94705.51, "volume": 0.64692, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 94876.17, "high": 94876.17, "low": 94230.78, "close": 94230.78, "volume": 0.2656, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 94230.77, "high": 94482.63, "low": 93856.54, "close": 94394.07, "volume": 1.14964, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 94338.01, "high": 94591.14, "low": 94316.29, "close": 94451.04, "volume": 0.07378, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 94415.52, "high": 94624.23, "low": 94149.21, "close": 94251.56, "volume": 0.15732, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 94246.04, "high": 94332.48, "low": 93274.83, "close": 93274.83, "volume": 2.56251, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 93274.83, "high": 93439.46, "low": 92969.0, "close": 93013.8, "volume": 1.5999, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 93298.32, "high": 93670.69, "low": 93202.22, "close": 93634.18, "volume": 0.09495, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 93633.88, "high": 93793.05, "low": 93228.59, "close": 93737.4, "volume": 0.51649, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 93692.82, "high": 93810.79, "low": 93491.81, "close": 93491.81, "volume": 0.04403, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 93491.8, "high": 93692.82, "low": 93269.94, "close": 93588.07, "volume": 0.32213, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 93411.45, "high": 93549.77, "low": 92354.49, "close": 92354.49, "volume": 1.41018, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 92400.82, "high": 92833.93, "low": 92149.16, "close": 92833.93, "volume": 0.93659, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 92833.93, "high": 94521.63, "low": 92705.89, "close": 94228.26, "volume": 0.513, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 94296.52, "high": 94640.63, "low": 94072.33, "close": 94394.14, "volume": 0.3873, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 94394.32, "high": 94394.32, "low": 92712.77, "close": 93022.07, "volume": 1.88189, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 92726.01, "high": 93471.51, "low": 92726.0, "close": 93358.34, "volume": 0.89283, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 93228.45, "high": 93471.46, "low": 92343.11, "close": 92343.11, "volume": 1.03598, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 92435.82, "high": 92552.61, "low": 91283.3, "close": 92039.56, "volume": 4.25555, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 92257.8, "high": 92423.18, "low": 92050.04, "close": 92299.99, "volume": 0.20125, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 92299.99, "high": 92667.46, "low": 91950.4, "close": 92453.1, "volume": 1.61223, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 92483.62, "high": 92674.9, "low": 92141.42, "close": 92386.9, "volume": 0.18386, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 92449.35, "high": 92927.21, "low": 92449.35, "close": 92927.21, "volume": 0.795, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 92927.19, "high": 93169.54, "low": 92685.23, "close": 92967.49, "volume": 0.31115, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 93016.04, "high": 93712.32, "low": 93016.04, "close": 93364.18, "volume": 2.38504, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 93369.34, "high": 93726.74, "low": 93350.0, "close": 93588.32, "volume": 0.09144, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 93589.61, "high": 93894.32, "low": 93589.61, "close": 93800.55, "volume": 0.0798, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 93861.31, "high": 94239.43, "low": 93661.85, "close": 94182.73, "volume": 0.68531, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 94182.21, "high": 94373.93, "low": 93855.59, "close": 94373.91, "volume": 0.94259, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 94253.91, "high": 95021.87, "low": 94200.01, "close": 94509.53, "volume": 1.23941, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 94663.34, "high": 94857.62, "low": 94451.69, "close": 94662.1, "volume": 0.09747, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 94815.0, "high": 94967.46, "low": 94610.01, "close": 94914.85, "volume": 0.05425, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 94921.33, "high": 95289.07, "low": 94844.08, "close": 95250.36, "volume": 0.11871, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 95250.36, "high": 95315.02, "low": 94728.95, "close": 94994.69, "volume": 0.76482, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 95019.51, "high": 95106.49, "low": 94740.0, "close": 94963.77, "volume": 1.4389, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 95021.37, "high": 95058.96, "low": 92782.15, "close": 93623.93, "volume": 4.34455, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 93580.29, "high": 94609.71, "low": 93487.96, "close": 93992.64, "volume": 1.68484, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 94111.98, "high": 94492.1, "low": 92323.04, "close": 93824.58, "volume": 0.9398, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 93814.47, "high": 94043.15, "low": 93249.79, "close": 93849.79, "volume": 1.56576, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 93727.46, "high": 95776.1, "low": 93382.26, "close": 95700.63, "volume": 1.83532, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 95652.26, "high": 95702.37, "low": 94677.55, "close": 94976.15, "volume": 0.59281, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 94790.79, "high": 95331.13, "low": 94451.3, "close": 95319.78, "volume": 0.9998, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 95331.09, "high": 95383.85, "low": 94647.07, "close": 94711.15, "volume": 0.32115, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 94694.93, "high": 94933.21, "low": 94626.85, "close": 94626.85, "volume": 0.26434, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 94626.85, "high": 94920.21, "low": 94582.26, "close": 94844.46, "volume": 1.92811, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 94835.32, "high": 94937.07, "low": 94664.73, "close": 94711.18, "volume": 0.27488, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 94819.09, "high": 94819.09, "low": 94412.19, "close": 94553.46, "volume": 0.02977, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 94581.73, "high": 94726.25, "low": 94282.45, "close": 94388.29, "volume": 0.05965, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 94410.54, "high": 94518.46, "low": 94255.46, "close": 94510.54, "volume": 0.06911, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 94462.62, "high": 94462.62, "low": 94147.99, "close": 94284.79, "volume": 0.34782, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 94282.96, "high": 94282.96, "low": 93914.47, "close": 94116.15, "volume": 0.07894, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 94019.68, "high": 94394.34, "low": 94019.68, "close": 94394.32, "volume": 0.08093, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 94394.32, "high": 94439.21, "low": 94232.63, "close": 94341.9, "volume": 0.06694, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 94219.68, "high": 94357.71, "low": 94176.73, "close": 94277.96, "volume": 0.01538, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 94317.32, "high": 94378.46, "low": 94047.07, "close": 94047.08, "volume": 0.03287, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 94042.39, "high": 94359.06, "low": 94042.39, "close": 94225.12, "volume": 0.08188, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 94328.12, "high": 94533.46, "low": 94319.87, "close": 94533.46, "volume": 0.008, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 94544.21, "high": 94749.15, "low": 94540.46, "close": 94669.46, "volume": 0.01454, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 94589.9, "high": 94671.57, "low": 94516.8, "close": 94526.7, "volume": 0.03486, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 94637.96, "high": 94637.96, "low": 94360.01, "close": 94379.68, "volume": 0.03436, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 94483.97, "high": 94627.46, "low": 94314.54, "close": 94603.19, "volume": 0.16536, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 94642.21, "high": 94642.21, "low": 94383.65, "close": 94441.08, "volume": 0.03569, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 94490.64, "high": 94646.13, "low": 94271.18, "close": 94482.96, "volume": 0.18752, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 94408.07, "high": 94408.07, "low": 94052.35, "close": 94170.38, "volume": 0.11222, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 94233.62, "high": 94327.9, "low": 94078.33, "close": 94305.21, "volume": 0.40145, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 94302.32, "high": 94351.31, "low": 94081.76, "close": 94154.9, "volume": 0.06395, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 94266.4, "high": 94671.39, "low": 94176.29, "close": 94671.34, "volume": 0.09164, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 94671.32, "high": 94940.17, "low": 94510.73, "close": 94938.43, "volume": 0.44525, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 94919.68, "high": 94965.04, "low": 94557.32, "close": 94602.32, "volume": 0.11539, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 94705.77, "high": 94736.79, "low": 94537.11, "close": 94537.11, "volume": 0.05924, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 94640.43, "high": 94665.93, "low": 94440.81, "close": 94440.81, "volume": 0.141, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 94443.87, "high": 94545.82, "low": 94302.95, "close": 94545.82, "volume": 0.31327, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 94545.82, "high": 94648.97, "low": 94425.93, "close": 94629.57, "volume": 0.08939, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 94677.55, "high": 94715.79, "low": 94394.4, "close": 94567.89, "volume": 0.08256, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 94517.54, "high": 94668.74, "low": 94459.67, "close": 94608.44, "volume": 0.04274, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 94631.82, "high": 94655.13, "low": 94468.66, "close": 94584.79, "volume": 0.09369, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 94584.79, "high": 94616.3, "low": 94361.15, "close": 94383.93, "volume": 0.0543, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 94361.76, "high": 94447.77, "low": 94292.23, "close": 94292.23, "volume": 0.06622, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 94380.32, "high": 94424.26, "low": 94135.4, "close": 94189.09, "volume": 0.0799, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 94135.39, "high": 94254.82, "low": 93780.12, "close": 93834.87, "volume": 0.09016, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 93906.59, "high": 94058.98, "low": 93862.48, "close": 93969.7, "volume": 0.04249, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 94023.8, "high": 94308.63, "low": 94023.8, "close": 94253.87, "volume": 0.02712, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 94160.26, "high": 94510.58, "low": 94160.26, "close": 94433.3, "volume": 0.19386, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 94297.79, "high": 94713.05, "low": 94297.79, "close": 94679.2, "volume": 0.70972, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 94705.64, "high": 94940.17, "low": 94657.33, "close": 94743.05, "volume": 0.40156, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 94830.65, "high": 95368.37, "low": 94675.76, "close": 95109.07, "volume": 0.39147, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 95149.79, "high": 95149.79, "low": 94759.68, "close": 94896.57, "volume": 0.4374, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 95012.34, "high": 95200.8, "low": 95000.0, "close": 95200.8, "volume": 0.09066, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 95094.23, "high": 95247.94, "low": 94917.49, "close": 94994.95, "volume": 0.92409, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 94994.94, "high": 95005.88, "low": 94647.07, "close": 94647.07, "volume": 0.07269, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 94647.07, "high": 94797.62, "low": 94609.9, "close": 94700.19, "volume": 0.58122, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 94699.43, "high": 94699.43, "low": 94320.08, "close": 94320.08, "volume": 0.47946, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 94397.55, "high": 94397.55, "low": 93848.65, "close": 93975.83, "volume": 0.26081, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 93999.67, "high": 94510.58, "low": 93999.67, "close": 94455.62, "volume": 0.13188, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 94561.19, "high": 95860.0, "low": 94427.3, "close": 95625.95, "volume": 1.55905, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 95327.15, "high": 95542.0, "low": 94149.62, "close": 94149.62, "volume": 1.62922, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 94256.87, "high": 94482.52, "low": 93890.64, "close": 94139.35, "volume": 0.28153, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 94143.37, "high": 94421.88, "low": 93929.66, "close": 94199.58, "volume": 0.1704, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 94264.85, "high": 94894.31, "low": 94134.06, "close": 94465.27, "volume": 0.5683, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 94465.27, "high": 94474.18, "low": 94032.97, "close": 94143.48, "volume": 0.40108, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 94063.21, "high": 94284.74, "low": 93331.97, "close": 93603.48, "volume": 2.23257, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 93686.88, "high": 93830.46, "low": 93423.12, "close": 93666.54, "volume": 0.04993, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 93549.79, "high": 93609.06, "low": 92906.98, "close": 93183.82, "volume": 0.1112, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 93008.99, "high": 93067.14, "low": 92676.25, "close": 92970.25, "volume": 1.65501, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 92712.78, "high": 92712.78, "low": 91378.96, "close": 91711.08, "volume": 2.18213, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 91508.09, "high": 91654.65, "low": 90888.0, "close": 91000.0, "volume": 0.95371, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 90948.79, "high": 91279.39, "low": 90383.07, "close": 90828.57, "volume": 0.6303, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 90821.96, "high": 91710.49, "low": 90538.42, "close": 91181.43, "volume": 0.60325, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 91181.43, "high": 92206.39, "low": 89438.45, "close": 91690.95, "volume": 6.29436, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 91883.26, "high": 93019.65, "low": 91555.66, "close": 92174.76, "volume": 1.5885, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 92185.31, "high": 92314.12, "low": 91334.38, "close": 91388.54, "volume": 0.88707, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 91358.07, "high": 92196.54, "low": 91346.26, "close": 91954.24, "volume": 0.28311, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 91964.15, "high": 92269.46, "low": 91608.42, "close": 92089.54, "volume": 0.17974, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 92097.59, "high": 92482.6, "low": 91737.11, "close": 92211.2, "volume": 0.28028, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 92159.01, "high": 93726.7, "low": 91946.21, "close": 93719.54, "volume": 0.39049, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 93719.54, "high": 94399.99, "low": 93430.35, "close": 94166.64, "volume": 0.24824, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 94363.02, "high": 94677.55, "low": 94224.55, "close": 94474.17, "volume": 0.55608, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 94472.3, "high": 94559.67, "low": 94184.24, "close": 94443.68, "volume": 1.84545, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 94443.68, "high": 94800.58, "low": 94388.34, "close": 94499.99, "volume": 0.14971, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 94500.0, "high": 94963.0, "low": 94394.59, "close": 94421.4, "volume": 3.68839, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 94840.68, "high": 95222.0, "low": 94840.68, "close": 94962.21, "volume": 0.38624, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 94952.43, "high": 95090.54, "low": 94883.31, "close": 94962.91, "volume": 0.15432, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 94996.29, "high": 95090.54, "low": 94883.31, "close": 95090.54, "volume": 0.12941, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 94969.29, "high": 95404.74, "low": 94961.61, "close": 94961.61, "volume": 0.20609, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 94940.0, "high": 94940.0, "low": 94799.82, "close": 94940.0, "volume": 0.05639, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 94999.99, "high": 95162.56, "low": 94799.82, "close": 94813.42, "volume": 0.28976, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 94980.71, "high": 95736.57, "low": 94980.71, "close": 95503.81, "volume": 2.30446, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 95606.71, "high": 97264.98, "low": 95503.59, "close": 97191.46, "volume": 1.87059, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 97060.34, "high": 97143.75, "low": 96569.37, "close": 96574.76, "volume": 1.50289, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 96598.9, "high": 96691.32, "low": 96335.45, "close": 96447.02, "volume": 0.42729, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 96569.68, "high": 96569.68, "low": 96000.0, "close": 96087.7, "volume": 0.42512, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 95988.46, "high": 97153.36, "low": 95811.29, "close": 96258.51, "volume": 0.74186, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 96361.1, "high": 97235.41, "low": 96082.87, "close": 96284.77, "volume": 2.35768, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 96287.56, "high": 96956.48, "low": 96287.56, "close": 96681.52, "volume": 0.80935, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 96394.82, "high": 96394.82, "low": 95400.0, "close": 95806.52, "volume": 0.53703, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 95758.8, "high": 96403.56, "low": 95512.11, "close": 96297.62, "volume": 2.66886, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 96310.49, "high": 96882.71, "low": 96215.43, "close": 96882.71, "volume": 0.65642, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 96743.8, "high": 96989.82, "low": 96529.67, "close": 96596.73, "volume": 2.40931, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 96564.94, "high": 96882.68, "low": 96209.25, "close": 96471.24, "volume": 0.29479, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 96460.0, "high": 96658.9, "low": 96300.0, "close": 96489.66, "volume": 0.09226, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 96404.2, "high": 96749.04, "low": 96404.2, "close": 96749.04, "volume": 0.35225, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 96749.04, "high": 96749.04, "low": 96485.44, "close": 96535.75, "volume": 0.12751, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 96648.12, "high": 97157.62, "low": 96500.04, "close": 96968.6, "volume": 1.46171, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 97095.69, "high": 97336.94, "low": 96837.26, "close": 97273.15, "volume": 1.14945, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 97273.23, "high": 97350.68, "low": 96745.41, "close": 96794.45, "volume": 0.39806, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 96779.32, "high": 97056.0, "low": 96696.3, "close": 97056.0, "volume": 1.62062, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 97056.0, "high": 97425.06, "low": 97000.21, "close": 97195.08, "volume": 2.16996, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 97248.35, "high": 97248.35, "low": 96742.12, "close": 96824.56, "volume": 0.76468, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 97004.7, "high": 97057.91, "low": 96742.59, "close": 97042.27, "volume": 0.14223, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 97075.88, "high": 97404.15, "low": 97000.0, "close": 97264.18, "volume": 0.33179, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 97221.8, "high": 97403.34, "low": 97058.88, "close": 97082.26, "volume": 0.04346, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 97238.58, "high": 97340.66, "low": 96742.62, "close": 96742.62, "volume": 0.1685, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 96862.43, "high": 97047.9, "low": 96740.06, "close": 96850.1, "volume": 0.05604, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 96933.57, "high": 96933.57, "low": 96513.69, "close": 96726.93, "volume": 0.05805, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 96746.04, "high": 97093.73, "low": 96549.12, "close": 96930.36, "volume": 0.11958, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 96980.07, "high": 98999.99, "low": 96893.83, "close": 98846.34, "volume": 2.69861, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 98864.45, "high": 99412.78, "low": 98589.35, "close": 99316.04, "volume": 1.1609, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 99426.82, "high": 99740.38, "low": 99044.22, "close": 99044.22, "volume": 2.50211, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 99150.0, "high": 99472.73, "low": 98889.67, "close": 99000.01, "volume": 0.47034, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 99000.0, "high": 99315.3, "low": 98624.0, "close": 98624.0, "volume": 0.26506, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 98624.24, "high": 99373.39, "low": 98624.01, "close": 99356.74, "volume": 0.17194, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 99378.54, "high": 99883.25, "low": 99276.23, "close": 99752.01, "volume": 0.36339, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 99888.92, "high": 100572.93, "low": 99450.27, "close": 99598.51, "volume": 3.02645, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 99596.77, "high": 99873.44, "low": 99519.4, "close": 99690.32, "volume": 0.66726, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 99677.91, "high": 99804.51, "low": 99529.76, "close": 99741.69, "volume": 0.55182, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 99741.69, "high": 100399.0, "low": 99644.68, "close": 100387.65, "volume": 6.03496, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 100426.82, "high": 100779.68, "low": 99612.22, "close": 99785.71, "volume": 1.53683, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 99813.4, "high": 100162.85, "low": 99767.1, "close": 100036.34, "volume": 0.60049, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 100067.02, "high": 100074.83, "low": 99460.0, "close": 99580.0, "volume": 1.60081, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 99580.04, "high": 99797.77, "low": 99226.52, "close": 99530.26, "volume": 0.43936, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 99413.43, "high": 99706.0, "low": 99413.43, "close": 99629.38, "volume": 0.63352, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 99522.87, "high": 99627.73, "low": 99329.44, "close": 99350.27, "volume": 0.92715, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 99490.59, "high": 99899.0, "low": 99371.87, "close": 99549.79, "volume": 0.29428, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 99768.06, "high": 99864.11, "low": 99554.15, "close": 99575.53, "volume": 0.23439, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 99819.1, "high": 99819.1, "low": 98624.04, "close": 99019.35, "volume": 1.16758, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 99013.66, "high": 99282.24, "low": 98638.84, "close": 99282.24, "volume": 0.17998, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 99268.0, "high": 99390.58, "low": 99114.33, "close": 99198.56, "volume": 0.03163, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 99346.17, "high": 99346.17, "low": 98727.31, "close": 99291.6, "volume": 0.53371, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 99291.01, "high": 99529.13, "low": 98884.17, "close": 99509.91, "volume": 2.32028, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 99502.28, "high": 99502.28, "low": 98846.67, "close": 99288.05, "volume": 0.69485, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 99039.81, "high": 99368.03, "low": 97600.0, "close": 97696.95, "volume": 1.37822, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 97858.43, "high": 99261.25, "low": 97400.03, "close": 99261.25, "volume": 1.58802, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 99282.24, "high": 99799.63, "low": 99178.49, "close": 99504.51, "volume": 0.81167, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 99204.24, "high": 100304.03, "low": 99098.31, "close": 99770.77, "volume": 1.18125, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 99771.15, "high": 100041.3, "low": 99291.08, "close": 99500.79, "volume": 0.4332, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 99500.81, "high": 100376.01, "low": 99366.3, "close": 100376.01, "volume": 1.58959, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 100001.62, "high": 100600.0, "low": 100001.62, "close": 100363.29, "volume": 0.54066, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 100399.51, "high": 100399.51, "low": 99797.12, "close": 100179.85, "volume": 0.56178, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 100001.4, "high": 100176.07, "low": 99390.59, "close": 99859.28, "volume": 0.5449, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 99700.44, "high": 100112.64, "low": 99700.44, "close": 99877.55, "volume": 0.3685, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 100098.21, "high": 100365.93, "low": 99887.62, "close": 100282.71, "volume": 1.11147, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 100055.29, "high": 101723.7, "low": 100024.95, "close": 101697.78, "volume": 2.02502, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 101698.0, "high": 102039.52, "low": 100850.0, "close": 101023.93, "volume": 3.0144, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 101025.98, "high": 101249.97, "low": 100910.02, "close": 101122.4, "volume": 0.57578, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 101155.05, "high": 101383.66, "low": 100962.46, "close": 101136.22, "volume": 0.21861, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 101154.91, "high": 101732.06, "low": 101154.91, "close": 101509.79, "volume": 0.45502, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 101507.7, "high": 101606.52, "low": 101295.79, "close": 101295.79, "volume": 0.1169, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 101534.43, "high": 101822.78, "low": 101312.89, "close": 101394.18, "volume": 0.15249, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 101758.54, "high": 102122.26, "low": 101396.79, "close": 101839.7, "volume": 0.52842, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 102123.97, "high": 102209.77, "low": 101798.42, "close": 102089.82, "volume": 0.24268, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 101757.18, "high": 102456.33, "low": 101743.48, "close": 102440.21, "volume": 0.261, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 102440.06, "high": 102440.06, "low": 102079.04, "close": 102380.0, "volume": 0.7409, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 102151.74, "high": 102896.8, "low": 102151.74, "close": 102702.49, "volume": 0.74558, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 102864.43, "high": 102901.0, "low": 102389.34, "close": 102688.95, "volume": 0.96564, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 102683.46, "high": 103309.18, "low": 102346.85, "close": 103140.38, "volume": 2.38215, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 103308.1, "high": 104185.63, "low": 103140.96, "close": 103933.07, "volume": 1.70246, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 103788.13, "high": 105000.0, "low": 103788.13, "close": 105000.0, "volume": 2.60115, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 104999.68, "high": 105187.94, "low": 104015.39, "close": 104240.62, "volume": 2.58324, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 104021.67, "high": 104880.15, "low": 104021.16, "close": 104567.25, "volume": 1.5122, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 104567.96, "high": 105800.0, "low": 104567.95, "close": 105761.12, "volume": 1.98375, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 105799.99, "high": 105820.92, "low": 104598.69, "close": 104653.55, "volume": 1.47975, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 104592.23, "high": 105024.99, "low": 104545.65, "close": 104571.72, "volume": 1.36728, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 104545.97, "high": 104826.63, "low": 104295.17, "close": 104295.45, "volume": 0.23649, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 104295.7, "high": 104580.8, "low": 104151.29, "close": 104151.35, "volume": 0.34241, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 104143.41, "high": 104701.52, "low": 104049.76, "close": 104345.51, "volume": 0.94637, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 104348.61, "high": 104700.99, "low": 104070.44, "close": 104408.61, "volume": 0.26353, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 104396.9, "high": 104490.0, "low": 104096.31, "close": 104279.79, "volume": 0.45848, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 104469.55, "high": 104469.55, "low": 103032.47, "close": 103511.53, "volume": 0.88514, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 103511.53, "high": 103727.87, "low": 102700.02, "close": 103566.93, "volume": 2.58537, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 103566.93, "high": 103697.46, "low": 102858.55, "close": 102858.55, "volume": 0.84113, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 103229.22, "high": 103566.93, "low": 102805.73, "close": 103562.21, "volume": 0.42011, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 103559.86, "high": 103559.87, "low": 102682.03, "close": 102979.35, "volume": 0.32351, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 102682.64, "high": 103364.13, "low": 102357.5, "close": 103359.71, "volume": 0.89561, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 103359.33, "high": 103483.57, "low": 103055.59, "close": 103278.65, "volume": 0.17735, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 103093.92, "high": 103302.54, "low": 102810.01, "close": 103302.54, "volume": 0.59093, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 103168.01, "high": 103824.52, "low": 102950.81, "close": 103795.97, "volume": 0.15942, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 103577.57, "high": 103974.96, "low": 103339.71, "close": 103599.59, "volume": 0.1214, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 103500.4, "high": 104384.64, "low": 103209.33, "close": 104384.64, "volume": 1.12627, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 104384.39, "high": 104448.49, "low": 103784.34, "close": 104120.85, "volume": 0.30044, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 104120.4, "high": 104973.51, "low": 103785.35, "close": 104964.02, "volume": 0.68141, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 104582.7, "high": 104775.78, "low": 103198.17, "close": 103205.4, "volume": 1.71175, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 103205.4, "high": 104188.33, "low": 103205.4, "close": 103872.51, "volume": 1.21492, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 104163.75, "high": 104275.75, "low": 103819.18, "close": 104000.01, "volume": 0.42946, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 104257.5, "high": 104441.67, "low": 104009.31, "close": 104439.13, "volume": 0.31037, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 104441.67, "high": 104459.82, "low": 103811.98, "close": 104057.17, "volume": 2.32898, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 104057.09, "high": 104301.34, "low": 103828.26, "close": 103900.0, "volume": 0.32303, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 103891.43, "high": 104245.0, "low": 103891.43, "close": 104245.0, "volume": 0.2934, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 104245.0, "high": 104681.99, "low": 104136.84, "close": 104499.99, "volume": 0.62999, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 104499.98, "high": 104500.0, "low": 104090.69, "close": 104090.69, "volume": 0.26224, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 104091.89, "high": 104681.58, "low": 104003.1, "close": 104373.71, "volume": 0.42557, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 104668.15, "high": 105341.21, "low": 104377.45, "close": 104916.64, "volume": 1.1226, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 104858.86, "high": 105188.85, "low": 104539.79, "close": 105026.35, "volume": 0.31156, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 104922.01, "high": 105257.99, "low": 104702.29, "close": 104839.78, "volume": 1.36004, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 105109.03, "high": 105109.03, "low": 104275.25, "close": 105099.99, "volume": 0.34206, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 105099.94, "high": 105528.0, "low": 104864.4, "close": 105363.63, "volume": 1.54676, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 105365.37, "high": 105529.71, "low": 104974.96, "close": 105249.96, "volume": 0.33182, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 105099.98, "high": 105244.92, "low": 104330.01, "close": 104335.28, "volume": 0.52837, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 104328.7, "high": 105400.57, "low": 103567.0, "close": 105058.84, "volume": 1.11897, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 105396.0, "high": 105396.0, "low": 104408.92, "close": 104807.29, "volume": 0.52939, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 105087.89, "high": 105332.51, "low": 104188.33, "close": 104614.11, "volume": 1.17226, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 104610.4, "high": 105011.74, "low": 104173.64, "close": 105011.74, "volume": 1.04826, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 105011.47, "high": 105225.6, "low": 104622.13, "close": 105192.31, "volume": 0.39237, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 105189.53, "high": 105581.68, "low": 104636.49, "close": 105256.21, "volume": 1.04114, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 105251.81, "high": 105251.81, "low": 104518.44, "close": 104874.7, "volume": 1.9463, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 104681.86, "high": 105172.91, "low": 104674.62, "close": 104898.78, "volume": 1.20815, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 104975.39, "high": 105102.19, "low": 104526.0, "close": 105100.52, "volume": 0.97589, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 105102.22, "high": 105200.0, "low": 104876.22, "close": 104876.22, "volume": 0.86855, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 104878.06, "high": 106066.02, "low": 104878.06, "close": 106050.01, "volume": 1.85477, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 106074.97, "high": 106351.02, "low": 105459.33, "close": 106351.02, "volume": 1.67803, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 106350.63, "high": 106351.62, "low": 103668.48, "close": 103668.51, "volume": 2.99525, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 104055.74, "high": 104518.74, "low": 101230.06, "close": 103355.5, "volume": 4.18704, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 103355.49, "high": 103355.49, "low": 99746.8, "close": 101032.19, "volume": 5.16828, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 101032.8, "high": 101687.88, "low": 99611.36, "close": 99978.22, "volume": 4.48681, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 100128.73, "high": 100891.76, "low": 99624.65, "close": 100634.82, "volume": 1.26101, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 100359.4, "high": 102201.08, "low": 100359.4, "close": 101728.35, "volume": 0.94141, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 101678.04, "high": 102118.5, "low": 101450.7, "close": 101860.49, "volume": 1.6665, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 101859.96, "high": 102721.3, "low": 101578.01, "close": 102234.85, "volume": 0.30957, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 102181.87, "high": 102794.37, "low": 102181.86, "close": 102346.86, "volume": 1.03539, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 102678.27, "high": 109461.87, "low": 102211.51, "close": 107468.15, "volume": 16.20233, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 107800.65, "high": 109336.99, "low": 107000.14, "close": 107000.14, "volume": 7.5896, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 107431.95, "high": 108316.16, "low": 107271.86, "close": 108316.16, "volume": 0.69461, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 108086.31, "high": 109098.99, "low": 107613.45, "close": 107839.17, "volume": 2.16589, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 107840.53, "high": 108666.14, "low": 107830.0, "close": 107830.0, "volume": 2.72374, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 107830.03, "high": 108514.13, "low": 107830.01, "close": 108349.82, "volume": 0.53812, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 108249.97, "high": 108636.62, "low": 105536.9, "close": 106736.21, "volume": 1.69167, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 106742.42, "high": 107999.99, "low": 106601.78, "close": 107998.46, "volume": 1.79177, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 107999.99, "high": 108007.92, "low": 107287.65, "close": 107899.96, "volume": 1.05721, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 107799.13, "high": 107989.17, "low": 104616.88, "close": 104716.58, "volume": 2.46242, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 105175.49, "high": 106943.23, "low": 103965.88, "close": 106514.04, "volume": 7.7355, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 106514.04, "high": 106727.97, "low": 100714.29, "close": 103572.42, "volume": 15.39572, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 103569.15, "high": 104383.25, "low": 102858.14, "close": 104030.73, "volume": 2.15732, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 103836.72, "high": 104019.08, "low": 102838.3, "close": 103702.36, "volume": 0.43024, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 103702.36, "high": 104313.32, "low": 103423.79, "close": 103848.82, "volume": 0.39878, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 103680.22, "high": 104011.15, "low": 102679.28, "close": 102927.91, "volume": 2.29671, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 102927.54, "high": 103688.5, "low": 101939.43, "close": 103688.5, "volume": 1.31583, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 103697.45, "high": 103697.45, "low": 101833.98, "close": 102342.18, "volume": 0.71431, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 102053.68, "high": 102568.93, "low": 101195.12, "close": 101195.12, "volume": 1.92374, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 101195.12, "high": 102103.29, "low": 100252.09, "close": 101468.13, "volume": 2.37653, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 101752.75, "high": 102638.61, "low": 101127.74, "close": 102568.11, "volume": 0.36507, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 102373.33, "high": 103140.46, "low": 102274.95, "close": 102861.5, "volume": 0.17697, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 102856.01, "high": 103067.28, "low": 102000.0, "close": 102133.1, "volume": 0.72388, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 102494.11, "high": 102539.36, "low": 101349.31, "close": 101349.31, "volume": 0.67895, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 101582.03, "high": 102073.75, "low": 101151.93, "close": 101849.59, "volume": 0.49318, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 101854.95, "high": 102464.23, "low": 101854.95, "close": 101999.46, "volume": 0.10856, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 101782.73, "high": 102454.27, "low": 101782.73, "close": 102431.85, "volume": 0.17794, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 102373.33, "high": 102759.61, "low": 102118.42, "close": 102684.27, "volume": 0.1295, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 102752.26, "high": 103301.88, "low": 102542.25, "close": 103301.88, "volume": 0.1433, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 103297.87, "high": 103983.36, "low": 102979.66, "close": 103651.62, "volume": 1.29594, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 103657.65, "high": 104588.69, "low": 103583.23, "close": 104273.76, "volume": 1.39406, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 104384.64, "high": 104874.85, "low": 104115.91, "close": 104453.89, "volume": 0.30744, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 104400.06, "high": 105198.13, "low": 103079.01, "close": 103418.2, "volume": 8.31836, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 103415.94, "high": 103992.63, "low": 102838.49, "close": 103992.63, "volume": 0.57259, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 103800.04, "high": 106382.5, "low": 103800.04, "close": 105195.99, "volume": 2.87172, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 104875.65, "high": 106297.5, "low": 104875.65, "close": 105782.15, "volume": 1.84719, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 105807.41, "high": 107098.93, "low": 105464.0, "close": 106733.93, "volume": 8.55922, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 106733.91, "high": 107000.0, "low": 106251.81, "close": 107000.0, "volume": 2.08078, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 106707.27, "high": 107077.38, "low": 105900.35, "close": 106021.65, "volume": 0.38171, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 106000.01, "high": 106697.17, "low": 105730.1, "close": 106697.17, "volume": 0.89832, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 106367.15, "high": 106713.22, "low": 105919.02, "close": 105919.02, "volume": 0.20429, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 105919.03, "high": 106195.34, "low": 105500.02, "close": 105790.01, "volume": 1.06636, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 106039.28, "high": 106195.3, "low": 105775.87, "close": 106015.6, "volume": 0.27796, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 105998.72, "high": 106277.14, "low": 105473.04, "close": 105665.45, "volume": 0.10917, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 105764.26, "high": 106149.37, "low": 105647.17, "close": 105710.69, "volume": 1.83018, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 105710.46, "high": 105936.96, "low": 105510.87, "close": 105633.14, "volume": 0.9052, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 105633.09, "high": 105798.64, "low": 105350.74, "close": 105488.71, "volume": 0.76494, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 105598.9, "high": 105804.3, "low": 105362.07, "close": 105495.34, "volume": 0.25513, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 105757.17, "high": 105829.4, "low": 105300.0, "close": 105441.23, "volume": 0.26968, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 105447.46, "high": 105574.4, "low": 105131.9, "close": 105427.82, "volume": 0.64131, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 105131.9, "high": 105413.9, "low": 104718.73, "close": 105366.85, "volume": 1.08465, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 105329.81, "high": 105329.81, "low": 104944.76, "close": 104963.28, "volume": 0.01481, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 105225.21, "high": 105225.21, "low": 104702.18, "close": 105143.87, "volume": 0.17365, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 105143.87, "high": 105290.64, "low": 104833.68, "close": 105067.98, "volume": 0.2476, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 105363.57, "high": 105507.96, "low": 105045.64, "close": 105241.37, "volume": 0.37894, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 105245.15, "high": 105292.33, "low": 103900.0, "close": 104264.1, "volume": 3.89803, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 104257.08, "high": 104829.33, "low": 103671.32, "close": 104625.0, "volume": 0.91879, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 104320.7, "high": 105048.59, "low": 104000.0, "close": 104591.55, "volume": 0.96112, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 104221.91, "high": 104587.71, "low": 103388.0, "close": 103465.98, "volume": 0.74716, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 103880.47, "high": 104515.04, "low": 103468.28, "close": 104466.87, "volume": 0.7996, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 104354.87, "high": 104625.0, "low": 103785.39, "close": 103785.78, "volume": 0.57305, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 104117.18, "high": 104692.31, "low": 103788.93, "close": 104383.56, "volume": 0.28498, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 104690.88, "high": 104791.79, "low": 104037.14, "close": 104171.66, "volume": 0.56183, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 104502.21, "high": 104502.21, "low": 103700.0, "close": 103950.09, "volume": 0.27963, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 104129.96, "high": 104406.6, "low": 103753.65, "close": 103900.0, "volume": 0.66302, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 104100.62, "high": 104100.62, "low": 103700.0, "close": 103876.07, "volume": 0.46708, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 103873.95, "high": 103873.95, "low": 103096.23, "close": 103109.14, "volume": 0.70052, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 103117.49, "high": 103577.01, "low": 102679.28, "close": 102966.51, "volume": 0.39279, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 102966.0, "high": 102966.0, "low": 102095.13, "close": 102727.85, "volume": 3.19378, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 102727.86, "high": 103012.33, "low": 102300.0, "close": 102302.63, "volume": 1.68388, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 102303.15, "high": 102555.56, "low": 101658.68, "close": 102064.79, "volume": 0.50493, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 102164.82, "high": 102615.72, "low": 101995.12, "close": 102500.0, "volume": 0.66438, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 102500.01, "high": 102821.58, "low": 102339.46, "close": 102339.46, "volume": 1.45603, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 102339.46, "high": 102686.19, "low": 102065.06, "close": 102686.19, "volume": 0.29631, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 102654.27, "high": 102683.59, "low": 102128.33, "close": 102128.33, "volume": 0.1034, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 102383.41, "high": 102457.24, "low": 101735.47, "close": 102020.52, "volume": 0.19467, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 102005.8, "high": 102005.8, "low": 101300.0, "close": 101606.19, "volume": 0.57474, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 101603.67, "high": 102103.29, "low": 101603.67, "close": 101812.84, "volume": 0.21113, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 101823.36, "high": 102114.22, "low": 101428.31, "close": 101787.35, "volume": 0.2748, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 101735.37, "high": 102616.01, "low": 101391.37, "close": 102278.55, "volume": 1.54885, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 102282.73, "high": 105924.85, "low": 102040.7, "close": 105162.58, "volume": 6.65806, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 105011.75, "high": 105673.62, "low": 102686.2, "close": 105115.3, "volume": 3.78797, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 105181.81, "high": 106500.0, "low": 105061.74, "close": 105061.76, "volume": 6.57318, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 105061.76, "high": 106195.34, "low": 104281.6, "close": 105546.64, "volume": 0.46068, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 106144.24, "high": 106144.24, "low": 105133.94, "close": 105231.34, "volume": 0.89139, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 105234.34, "high": 105506.22, "low": 103449.37, "close": 103784.09, "volume": 1.59103, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 103443.47, "high": 106310.58, "low": 102682.79, "close": 103450.0, "volume": 10.42988, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 103101.07, "high": 103270.38, "low": 102383.52, "close": 103079.01, "volume": 1.84367, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 102961.91, "high": 104627.82, "low": 102961.91, "close": 103796.62, "volume": 1.79278, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 104155.55, "high": 104441.67, "low": 103798.56, "close": 103973.76, "volume": 0.38582, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 104169.25, "high": 104188.99, "low": 103500.0, "close": 103500.0, "volume": 0.16703, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 103500.0, "high": 103824.15, "low": 103128.55, "close": 103204.29, "volume": 0.28075, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 103128.79, "high": 103492.07, "low": 103014.5, "close": 103014.74, "volume": 1.09702, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 103357.75, "high": 104225.33, "low": 102838.3, "close": 104184.0, "volume": 0.84373, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 104182.4, "high": 104804.51, "low": 103781.43, "close": 104583.69, "volume": 0.58527, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 104680.9, "high": 105176.47, "low": 104526.15, "close": 104837.05, "volume": 0.21581, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 104838.22, "high": 105233.02, "low": 104701.52, "close": 104990.6, "volume": 0.56838, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 104991.78, "high": 105143.84, "low": 104666.37, "close": 105000.0, "volume": 0.37038, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 105000.0, "high": 105525.57, "low": 104808.73, "close": 105525.57, "volume": 0.79459, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 105343.17, "high": 105650.0, "low": 105052.74, "close": 105052.74, "volume": 1.40024, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 105242.32, "high": 105323.3, "low": 105047.46, "close": 105260.0, "volume": 0.14705, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 105345.71, "high": 105481.94, "low": 105120.18, "close": 105481.94, "volume": 0.03107, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 105481.71, "high": 105495.08, "low": 105191.39, "close": 105246.77, "volume": 0.04978, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 105499.98, "high": 105656.02, "low": 105022.05, "close": 105033.12, "volume": 0.10072, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 105219.1, "high": 106189.15, "low": 104760.54, "close": 105495.59, "volume": 1.24309, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 105574.55, "high": 105964.41, "low": 105301.49, "close": 105810.3, "volume": 0.42113, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 105942.1, "high": 106093.1, "low": 105557.9, "close": 105557.98, "volume": 1.25382, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 105560.95, "high": 106716.05, "low": 105560.95, "close": 106688.83, "volume": 3.59823, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 106678.61, "high": 106900.0, "low": 106149.38, "close": 106320.63, "volume": 1.06643, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 106135.97, "high": 106433.04, "low": 105695.12, "close": 105695.19, "volume": 1.18407, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 105677.81, "high": 105965.79, "low": 104791.87, "close": 104805.06, "volume": 0.49951, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 105119.76, "high": 105369.62, "low": 104875.56, "close": 105294.75, "volume": 0.4128, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 105255.36, "high": 105394.44, "low": 104760.54, "close": 104760.54, "volume": 1.36372, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 105087.17, "high": 105087.17, "low": 104447.86, "close": 104829.35, "volume": 1.82759, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 104829.35, "high": 104876.59, "low": 104447.86, "close": 104447.86, "volume": 2.79178, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 104447.86, "high": 104804.79, "low": 104447.86, "close": 104784.69, "volume": 0.24541, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 104783.79, "high": 104812.44, "low": 104500.05, "close": 104707.11, "volume": 0.43517, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 104500.56, "high": 105242.44, "low": 104500.01, "close": 105242.44, "volume": 0.61286, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 105242.44, "high": 105242.44, "low": 104665.57, "close": 104892.77, "volume": 0.16578, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 104665.57, "high": 104821.77, "low": 104339.1, "close": 104389.03, "volume": 1.42636, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 104339.29, "high": 104464.48, "low": 104196.3, "close": 104329.55, "volume": 0.34025, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 104329.56, "high": 104515.75, "low": 104329.55, "close": 104329.56, "volume": 0.1429, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 104406.49, "high": 104483.13, "low": 104194.2, "close": 104302.54, "volume": 0.30011, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 104302.55, "high": 104450.71, "low": 104302.55, "close": 104404.45, "volume": 0.1518, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 104391.73, "high": 104578.88, "low": 104158.83, "close": 104511.76, "volume": 0.27369, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 104605.8, "high": 104665.56, "low": 104427.51, "close": 104665.56, "volume": 0.02988, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 104642.7, "high": 104767.9, "low": 104437.4, "close": 104758.93, "volume": 0.25274, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 104786.9, "high": 104829.35, "low": 104664.33, "close": 104719.5, "volume": 0.02253, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 104691.65, "high": 104691.65, "low": 104458.0, "close": 104527.94, "volume": 0.12218, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 104610.15, "high": 105048.59, "low": 104610.15, "close": 104932.61, "volume": 1.78478, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 104931.07, "high": 104987.08, "low": 104576.11, "close": 104692.34, "volume": 0.27082, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 104692.26, "high": 104875.47, "low": 104515.77, "close": 104875.47, "volume": 0.0723, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 104831.31, "high": 105242.44, "low": 104804.44, "close": 104987.72, "volume": 0.24379, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 105011.68, "high": 105165.6, "low": 104900.01, "close": 104963.4, "volume": 0.49852, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 104981.98, "high": 105199.46, "low": 104963.41, "close": 104963.41, "volume": 0.2363, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 104963.4, "high": 105123.29, "low": 104900.0, "close": 105038.65, "volume": 0.29543, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 105068.44, "high": 105236.79, "low": 105002.01, "close": 105079.64, "volume": 0.16199, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 105097.51, "high": 105097.51, "low": 104722.01, "close": 104734.79, "volume": 0.19678, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 104972.26, "high": 104972.26, "low": 104588.69, "close": 104588.7, "volume": 0.18114, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 104605.14, "high": 104783.44, "low": 104521.51, "close": 104663.18, "volume": 0.11321, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 104662.54, "high": 104689.55, "low": 104515.77, "close": 104640.32, "volume": 0.23127, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 104647.45, "high": 105200.27, "low": 104647.45, "close": 105032.9, "volume": 0.2806, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 105032.93, "high": 105444.31, "low": 104998.87, "close": 105128.62, "volume": 0.28644, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 105203.89, "high": 105203.89, "low": 104962.12, "close": 105136.77, "volume": 0.59651, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 105067.46, "high": 105126.26, "low": 104943.36, "close": 105007.65, "volume": 0.08962, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 104945.93, "high": 105067.08, "low": 104930.57, "close": 104970.51, "volume": 0.04258, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 104930.56, "high": 105216.23, "low": 104898.55, "close": 105065.37, "volume": 0.06983, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 104978.87, "high": 105020.11, "low": 104476.25, "close": 104530.29, "volume": 0.44269, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 104681.57, "high": 104689.24, "low": 104504.79, "close": 104689.24, "volume": 0.25934, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 104744.62, "high": 104811.37, "low": 104628.54, "close": 104762.96, "volume": 0.02794, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 104737.2, "high": 104830.66, "low": 104685.37, "close": 104716.26, "volume": 0.09454, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 104875.47, "high": 105043.6, "low": 104817.18, "close": 104868.84, "volume": 0.17764, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 104814.97, "high": 105006.92, "low": 104754.87, "close": 104852.68, "volume": 0.05371, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 104892.25, "high": 105068.29, "low": 104892.25, "close": 105041.93, "volume": 0.13901, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 105032.07, "high": 105053.68, "low": 104860.69, "close": 104992.52, "volume": 0.05463, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 104990.07, "high": 105044.36, "low": 104917.04, "close": 104937.83, "volume": 0.09455, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 104994.25, "high": 105287.22, "low": 104875.23, "close": 105135.35, "volume": 0.22419, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 105228.55, "high": 105228.55, "low": 105000.33, "close": 105020.61, "volume": 0.13154, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 105071.59, "high": 105198.4, "low": 104898.37, "close": 104898.38, "volume": 0.1647, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 104902.3, "high": 104970.51, "low": 104549.71, "close": 104626.44, "volume": 0.37168, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 104533.24, "high": 104671.97, "low": 104286.06, "close": 104387.8, "volume": 1.4371, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 104321.93, "high": 104321.93, "low": 102618.04, "close": 102618.04, "volume": 3.52859, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 102618.04, "high": 103233.4, "low": 101716.45, "close": 101839.59, "volume": 5.00501, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 101832.29, "high": 102040.68, "low": 101288.0, "close": 101431.55, "volume": 3.55784, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 101288.01, "high": 101626.43, "low": 100954.59, "close": 100980.0, "volume": 2.40618, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 101012.96, "high": 101822.87, "low": 100839.91, "close": 101404.2, "volume": 0.766, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 101404.2, "high": 101404.2, "low": 100355.0, "close": 100441.02, "volume": 2.54989, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 100500.0, "high": 100741.82, "low": 99826.26, "close": 100396.61, "volume": 4.08669, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 100344.22, "high": 100445.89, "low": 98798.65, "close": 98966.93, "volume": 2.4104, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 98966.93, "high": 99373.39, "low": 97916.0, "close": 99152.74, "volume": 2.75418, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 99014.08, "high": 99291.74, "low": 98720.75, "close": 99029.07, "volume": 0.9276, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 99029.11, "high": 99493.8, "low": 98846.65, "close": 99316.54, "volume": 0.42638, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 99385.54, "high": 99385.54, "low": 98352.25, "close": 98353.51, "volume": 0.67533, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 98404.33, "high": 99314.36, "low": 98404.33, "close": 98957.58, "volume": 1.66332, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 98872.96, "high": 100798.76, "low": 98841.41, "close": 100665.44, "volume": 0.903, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 100665.44, "high": 101579.71, "low": 100096.51, "close": 100513.65, "volume": 1.38626, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 100450.34, "high": 102222.0, "low": 100180.7, "close": 102077.93, "volume": 2.09589, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 101905.91, "high": 102029.6, "low": 100953.23, "close": 101145.83, "volume": 0.4872, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 101127.74, "high": 101148.84, "low": 99674.3, "close": 99927.39, "volume": 0.87361, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 99772.0, "high": 100000.0, "low": 99174.05, "close": 99211.85, "volume": 3.20328, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 99200.48, "high": 99781.56, "low": 99000.0, "close": 99118.01, "volume": 1.49927, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 99300.87, "high": 99912.71, "low": 99200.34, "close": 99700.63, "volume": 0.4164, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 99700.63, "high": 101678.91, "low": 99620.23, "close": 101442.5, "volume": 3.41475, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 101442.51, "high": 102386.67, "low": 100999.22, "close": 101450.45, "volume": 3.28881, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 101450.48, "high": 101932.6, "low": 101276.39, "close": 101632.34, "volume": 0.75096, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 101643.71, "high": 102133.36, "low": 101643.71, "close": 102012.39, "volume": 0.55041, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 102190.17, "high": 102834.93, "low": 101771.84, "close": 101779.79, "volume": 0.38158, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 102150.04, "high": 102150.04, "low": 101425.74, "close": 101425.74, "volume": 1.54424, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 101397.63, "high": 102389.86, "low": 101300.04, "close": 102389.86, "volume": 0.26637, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 102389.86, "high": 102835.24, "low": 102050.43, "close": 102674.51, "volume": 1.53183, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 102649.11, "high": 103311.85, "low": 102649.11, "close": 102904.64, "volume": 0.55823, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 102969.19, "high": 103294.74, "low": 102815.54, "close": 102993.24, "volume": 0.12099, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 102993.24, "high": 103121.78, "low": 102667.91, "close": 102776.46, "volume": 0.11744, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 102680.22, "high": 103270.77, "low": 102551.05, "close": 102607.97, "volume": 1.41461, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 102693.15, "high": 102965.25, "low": 102586.59, "close": 102661.9, "volume": 0.04406, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 102844.29, "high": 102899.6, "low": 102357.87, "close": 102682.8, "volume": 0.81623, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 102875.79, "high": 103079.01, "low": 102635.81, "close": 102636.04, "volume": 0.60108, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 102640.62, "high": 102902.04, "low": 102537.12, "close": 102810.73, "volume": 0.06089, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 102584.81, "high": 102961.88, "low": 102452.36, "close": 102459.37, "volume": 0.15073, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 102458.87, "high": 102914.4, "low": 102458.87, "close": 102521.0, "volume": 0.89004, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 102521.0, "high": 102821.58, "low": 101850.79, "close": 102452.34, "volume": 9.41239, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 102682.8, "high": 103666.07, "low": 102624.86, "close": 102902.13, "volume": 3.08189, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 102899.33, "high": 102899.33, "low": 102107.47, "close": 102462.76, "volume": 5.552, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 102114.63, "high": 103063.24, "low": 102114.63, "close": 102692.66, "volume": 1.89843, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 102691.02, "high": 103040.62, "low": 102200.0, "close": 102200.0, "volume": 0.54305, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 102200.0, "high": 102583.9, "low": 101887.59, "close": 102308.94, "volume": 0.55225, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 102319.12, "high": 102595.28, "low": 101270.23, "close": 101270.23, "volume": 0.44632, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 101300.02, "high": 101515.55, "low": 100307.46, "close": 100307.46, "volume": 6.78898, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 100303.65, "high": 101272.7, "low": 100287.65, "close": 101272.7, "volume": 0.9928, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 101272.65, "high": 101397.24, "low": 100843.39, "close": 101396.65, "volume": 2.09786, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 101240.09, "high": 101850.5, "low": 101240.09, "close": 101763.68, "volume": 0.2845, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 101798.02, "high": 101930.54, "low": 101500.01, "close": 101821.41, "volume": 0.88533, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 101872.01, "high": 102258.17, "low": 101706.72, "close": 101792.69, "volume": 0.0887, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 101792.69, "high": 102139.8, "low": 101792.69, "close": 102113.71, "volume": 0.19181, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 102062.61, "high": 102208.7, "low": 101945.29, "close": 101968.65, "volume": 0.12564, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 102061.71, "high": 102346.85, "low": 101942.65, "close": 102223.54, "volume": 0.27632, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 102348.24, "high": 102750.93, "low": 102240.91, "close": 102750.93, "volume": 1.51546, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 102682.9, "high": 102794.73, "low": 102492.18, "close": 102663.13, "volume": 0.02999, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 102702.9, "high": 102894.45, "low": 102687.11, "close": 102687.93, "volume": 0.22397, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 102689.54, "high": 102696.25, "low": 102346.86, "close": 102346.86, "volume": 0.07604, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 102346.85, "high": 102673.32, "low": 102238.08, "close": 102543.19, "volume": 0.07745, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 102512.76, "high": 102682.8, "low": 102393.68, "close": 102489.3, "volume": 0.03109, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 102638.65, "high": 102793.37, "low": 102171.61, "close": 102171.62, "volume": 0.06929, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 102180.18, "high": 102240.53, "low": 101753.67, "close": 101928.2, "volume": 1.71485, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 101924.96, "high": 102320.77, "low": 101619.2, "close": 102084.76, "volume": 0.44967, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 102065.68, "high": 102464.24, "low": 101834.12, "close": 102007.13, "volume": 0.18403, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 101953.01, "high": 102107.62, "low": 101703.26, "close": 102107.62, "volume": 0.47083, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 102010.96, "high": 102693.79, "low": 102010.96, "close": 102442.65, "volume": 1.86843, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 102491.38, "high": 102980.57, "low": 102050.59, "close": 102799.89, "volume": 0.33758, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 102799.9, "high": 103979.98, "low": 101432.48, "close": 103779.03, "volume": 1.96368, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 103440.39, "high": 104661.31, "low": 102857.14, "close": 104269.58, "volume": 5.57745, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 104224.94, "high": 104346.03, "low": 103715.17, "close": 103923.89, "volume": 0.62204, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 103842.87, "high": 103958.89, "low": 103365.06, "close": 103408.76, "volume": 2.8713, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 103412.89, "high": 104244.26, "low": 103412.89, "close": 103603.88, "volume": 0.21295, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 103739.27, "high": 104064.41, "low": 103249.48, "close": 103993.86, "volume": 0.47139, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 103948.29, "high": 104441.67, "low": 103875.77, "close": 104298.8, "volume": 0.84781, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 104173.48, "high": 104523.99, "low": 103996.82, "close": 104523.99, "volume": 0.05759, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 104524.0, "high": 105158.48, "low": 104498.79, "close": 105091.94, "volume": 1.16169, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 105091.94, "high": 105492.21, "low": 104899.82, "close": 105301.43, "volume": 3.35155, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 105303.65, "high": 105495.43, "low": 104974.0, "close": 105210.89, "volume": 1.00236, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 105359.79, "high": 105499.99, "low": 105118.29, "close": 105118.29, "volume": 0.17613, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 105187.68, "high": 105297.82, "low": 104791.84, "close": 105143.69, "volume": 0.15343, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 105131.48, "high": 105292.51, "low": 104975.79, "close": 105094.77, "volume": 0.26476, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 105092.69, "high": 105461.5, "low": 104995.93, "close": 105406.72, "volume": 0.14756, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 105399.98, "high": 105400.0, "low": 105067.45, "close": 105355.5, "volume": 0.33211, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 105322.32, "high": 105322.32, "low": 105100.0, "close": 105181.67, "volume": 0.93818, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 105181.68, "high": 105256.11, "low": 104828.03, "close": 105094.26, "volume": 0.94845, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 105094.25, "high": 105349.26, "low": 104835.54, "close": 104977.64, "volume": 2.88512, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 104975.52, "high": 106132.22, "low": 104689.87, "close": 105932.88, "volume": 1.65235, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 105811.67, "high": 106300.0, "low": 105413.79, "close": 105560.15, "volume": 2.10296, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 105673.87, "high": 105952.57, "low": 105556.54, "close": 105719.79, "volume": 0.66059, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 105625.17, "high": 105625.17, "low": 104945.53, "close": 105225.74, "volume": 0.72252, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 105225.76, "high": 105551.41, "low": 104853.89, "close": 105551.41, "volume": 1.0069, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 105551.41, "high": 105673.16, "low": 105241.48, "close": 105629.76, "volume": 1.23132, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 105730.12, "high": 105760.49, "low": 104875.47, "close": 104925.4, "volume": 0.20099, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 104927.93, "high": 105184.05, "low": 104837.54, "close": 105184.05, "volume": 0.20286, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 104996.37, "high": 105332.59, "low": 104954.36, "close": 105077.09, "volume": 0.44432, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 105142.96, "high": 105279.3, "low": 104786.6, "close": 104789.27, "volume": 1.43577, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 104789.26, "high": 104961.15, "low": 104475.52, "close": 104835.59, "volume": 1.1249, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 104821.9, "high": 104821.9, "low": 104449.68, "close": 104669.38, "volume": 0.10454, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 104670.15, "high": 104836.76, "low": 104253.53, "close": 104425.69, "volume": 0.80612, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 104375.0, "high": 104375.0, "low": 103972.16, "close": 104253.9, "volume": 0.56828, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 104289.15, "high": 104515.76, "low": 104010.4, "close": 104073.51, "volume": 0.09215, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 104010.4, "high": 104488.22, "low": 104010.4, "close": 104328.7, "volume": 1.29557, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 104290.26, "high": 104714.29, "low": 104290.26, "close": 104585.22, "volume": 0.22607, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 104578.73, "high": 104791.82, "low": 104074.05, "close": 104313.66, "volume": 0.09799, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 104201.38, "high": 104268.39, "low": 104042.17, "close": 104102.9, "volume": 0.08828, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 104038.92, "high": 104342.48, "low": 104010.4, "close": 104236.26, "volume": 0.17016, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 104321.71, "high": 104383.41, "low": 104115.01, "close": 104383.41, "volume": 0.06669, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 104318.96, "high": 104780.17, "low": 104270.15, "close": 104780.16, "volume": 0.39684, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 104720.05, "high": 104854.99, "low": 104590.26, "close": 104694.57, "volume": 0.893, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 104722.54, "high": 104990.4, "low": 104544.34, "close": 104625.85, "volume": 0.2795, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 104595.39, "high": 104753.56, "low": 104142.86, "close": 104354.93, "volume": 0.12627, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 104507.52, "high": 105943.73, "low": 104507.52, "close": 105460.23, "volume": 0.50541, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 105420.25, "high": 105567.81, "low": 104788.0, "close": 105081.89, "volume": 1.39423, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 105081.89, "high": 105081.89, "low": 104615.48, "close": 104734.75, "volume": 0.29489, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 104627.28, "high": 104782.07, "low": 102763.17, "close": 102927.68, "volume": 2.48829, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 102926.4, "high": 103034.06, "low": 102259.69, "close": 102289.99, "volume": 6.42136, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 102259.69, "high": 102259.69, "low": 101686.75, "close": 101686.75, "volume": 4.99447, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 101690.53, "high": 102154.96, "low": 101331.0, "close": 101978.43, "volume": 2.37678, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 102133.98, "high": 102418.21, "low": 101939.84, "close": 102109.27, "volume": 0.23109, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 102144.87, "high": 102424.11, "low": 102030.15, "close": 102424.11, "volume": 0.09144, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 102304.68, "high": 102518.41, "low": 102266.81, "close": 102418.81, "volume": 0.13898, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 102418.84, "high": 102741.6, "low": 102418.84, "close": 102607.15, "volume": 0.26638, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 102597.98, "high": 102779.42, "low": 102450.15, "close": 102578.57, "volume": 0.32106, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 102572.82, "high": 102572.82, "low": 102169.08, "close": 102256.92, "volume": 0.15108, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 102182.45, "high": 102470.36, "low": 102169.1, "close": 102360.94, "volume": 0.12524, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 102357.42, "high": 102555.01, "low": 102193.14, "close": 102456.84, "volume": 0.03342, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 102456.95, "high": 102532.79, "low": 102200.0, "close": 102305.76, "volume": 0.11735, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 102395.63, "high": 102434.65, "low": 102200.0, "close": 102200.01, "volume": 0.23716, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 102200.0, "high": 102241.06, "low": 101887.6, "close": 102014.29, "volume": 0.93694, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 101937.74, "high": 101937.74, "low": 101516.46, "close": 101701.48, "volume": 4.76678, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 101767.48, "high": 101918.77, "low": 101767.48, "close": 101767.48, "volume": 0.11037, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 101689.88, "high": 102008.62, "low": 101689.88, "close": 101985.07, "volume": 0.01969, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 102040.69, "high": 102300.21, "low": 102040.69, "close": 102260.01, "volume": 0.0415, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 102260.01, "high": 102307.68, "low": 101819.67, "close": 101907.16, "volume": 1.23781, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 101800.83, "high": 102147.65, "low": 101800.83, "close": 101838.23, "volume": 0.04664, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 101827.18, "high": 102155.84, "low": 101735.47, "close": 102106.21, "volume": 0.16044, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 102125.74, "high": 102247.43, "low": 101856.89, "close": 101857.26, "volume": 0.54851, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 102035.13, "high": 102300.95, "low": 102035.13, "close": 102291.48, "volume": 0.08348, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 102212.62, "high": 102291.09, "low": 101955.67, "close": 102035.79, "volume": 0.05966, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 102035.78, "high": 102035.78, "low": 101478.43, "close": 101678.35, "volume": 0.81818, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 101603.01, "high": 101649.67, "low": 101027.86, "close": 101277.45, "volume": 2.7779, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 101295.54, "high": 101474.19, "low": 101028.01, "close": 101311.9, "volume": 0.40998, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 101171.62, "high": 101438.16, "low": 100545.16, "close": 100555.65, "volume": 0.56611, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 100588.65, "high": 100855.55, "low": 100302.25, "close": 100594.76, "volume": 0.88307, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 100541.08, "high": 101245.68, "low": 100462.48, "close": 101149.93, "volume": 0.25891, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 101216.48, "high": 101438.33, "low": 101162.93, "close": 101196.09, "volume": 0.18286, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 101282.6, "high": 101282.6, "low": 100450.0, "close": 100511.32, "volume": 0.08009, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 100543.49, "high": 100738.43, "low": 99205.81, "close": 99308.53, "volume": 8.21726, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 99308.53, "high": 99840.8, "low": 99174.05, "close": 99635.34, "volume": 1.81861, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 99735.97, "high": 100304.03, "low": 99628.48, "close": 100304.03, "volume": 0.56989, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 100213.08, "high": 100510.0, "low": 100172.98, "close": 100245.81, "volume": 0.20396, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 100254.23, "high": 100323.67, "low": 99646.22, "close": 99730.45, "volume": 2.49205, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 99700.92, "high": 100127.41, "low": 99428.41, "close": 99889.76, "volume": 0.25168, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 99889.76, "high": 99909.65, "low": 99529.21, "close": 99751.06, "volume": 0.3316, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 99671.98, "high": 99671.98, "low": 99307.73, "close": 99440.31, "volume": 0.35203, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 99387.95, "high": 99624.23, "low": 99000.0, "close": 99000.0, "volume": 2.70106, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 99000.0, "high": 99134.56, "low": 98285.96, "close": 98285.96, "volume": 6.03424, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 98285.96, "high": 98830.93, "low": 98285.96, "close": 98830.93, "volume": 0.32053, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 98823.57, "high": 99450.23, "low": 98794.47, "close": 99333.35, "volume": 1.53645, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 99333.35, "high": 99444.95, "low": 98846.89, "close": 99267.61, "volume": 0.50135, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 99333.75, "high": 99422.41, "low": 98119.93, "close": 98280.97, "volume": 0.53711, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 98385.05, "high": 98458.92, "low": 97310.79, "close": 97310.79, "volume": 7.08829, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 97320.0, "high": 97937.76, "low": 97000.0, "close": 97000.0, "volume": 3.0891, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 97142.04, "high": 98720.71, "low": 97000.03, "close": 98298.43, "volume": 0.80034, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 98207.63, "high": 98641.32, "low": 97722.42, "close": 97888.82, "volume": 3.03717, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 97703.98, "high": 97911.0, "low": 97000.0, "close": 97009.99, "volume": 3.83243, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 97122.54, "high": 97964.12, "low": 96501.73, "close": 97959.73, "volume": 3.1016, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 97690.66, "high": 97853.04, "low": 96750.14, "close": 97692.6, "volume": 0.46742, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 97702.5, "high": 97702.5, "low": 96000.0, "close": 96525.11, "volume": 6.5418, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 96526.54, "high": 96959.49, "low": 92547.82, "close": 93200.51, "volume": 16.84005, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 93200.01, "high": 94940.17, "low": 92197.0, "close": 93708.0, "volume": 11.05137, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 93758.54, "high": 94663.98, "low": 93553.78, "close": 93854.37, "volume": 3.59826, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 93856.08, "high": 94481.32, "low": 92712.77, "close": 92712.77, "volume": 1.79647, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 92978.99, "high": 94182.34, "low": 92693.62, "close": 94127.2, "volume": 2.46215, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 94183.11, "high": 94536.45, "low": 93768.94, "close": 93887.09, "volume": 0.87288, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 93860.29, "high": 95399.98, "low": 93860.29, "close": 95399.98, "volume": 1.7499, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 95180.22, "high": 95537.46, "low": 94826.24, "close": 95256.86, "volume": 0.25561, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 95352.93, "high": 95882.22, "low": 95321.34, "close": 95325.77, "volume": 1.08798, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 95403.37, "high": 95666.35, "low": 94878.37, "close": 95666.35, "volume": 0.09941, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 95644.68, "high": 95646.1, "low": 94973.2, "close": 95085.85, "volume": 0.18792, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 95254.43, "high": 95619.21, "low": 94905.07, "close": 94905.07, "volume": 0.78151, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 94878.37, "high": 95315.92, "low": 94341.98, "close": 94711.36, "volume": 1.66717, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 94698.44, "high": 96609.04, "low": 94182.34, "close": 96531.54, "volume": 7.47633, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 96325.81, "high": 99499.97, "low": 96228.15, "close": 99231.04, "volume": 7.97496, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 99029.11, "high": 99029.11, "low": 98210.29, "close": 98641.35, "volume": 0.45615, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 98641.35, "high": 99223.09, "low": 98122.11, "close": 99191.23, "volume": 0.35811, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 99039.64, "high": 99896.09, "low": 99032.18, "close": 99896.09, "volume": 0.72395, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 99896.3, "high": 101785.71, "low": 99652.17, "close": 101785.71, "volume": 3.91955, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 101785.71, "high": 101803.85, "low": 101024.9, "close": 101131.96, "volume": 2.17653, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 101127.75, "high": 101811.91, "low": 100958.49, "close": 101811.91, "volume": 0.47379, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 101703.25, "high": 102326.68, "low": 101549.43, "close": 101694.11, "volume": 0.64155, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 101552.45, "high": 101783.73, "low": 101279.57, "close": 101437.32, "volume": 0.08956, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 101437.3, "high": 101551.9, "low": 101040.76, "close": 101040.76, "volume": 1.02026, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 101045.54, "high": 101551.89, "low": 100749.37, "close": 101389.97, "volume": 0.54735, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 101431.23, "high": 101431.23, "low": 100774.09, "close": 100774.7, "volume": 0.28311, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 100943.14, "high": 101000.0, "low": 100571.47, "close": 100583.0, "volume": 0.34891, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 100569.29, "high": 100736.9, "low": 100054.09, "close": 100054.09, "volume": 0.26354, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 100054.09, "high": 100102.33, "low": 98300.0, "close": 98899.54, "volume": 1.34393, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 99032.54, "high": 99594.16, "low": 98870.48, "close": 99366.35, "volume": 2.11222, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 99315.05, "high": 99443.04, "low": 98335.01, "close": 98555.31, "volume": 1.58719, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 98464.51, "high": 98706.43, "low": 97900.0, "close": 98225.61, "volume": 2.58546, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 98353.55, "high": 98784.88, "low": 98353.55, "close": 98437.54, "volume": 0.05295, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 98597.53, "high": 98964.35, "low": 98597.53, "close": 98831.4, "volume": 0.37907, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 98891.87, "high": 99399.99, "low": 98884.71, "close": 98884.71, "volume": 5.54413, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 99041.49, "high": 99742.42, "low": 98950.86, "close": 99536.12, "volume": 2.79403, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 99440.79, "high": 99542.32, "low": 99029.11, "close": 99035.09, "volume": 0.16459, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 99004.62, "high": 100310.73, "low": 98643.39, "close": 100146.98, "volume": 0.83712, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 100027.95, "high": 100224.9, "low": 98372.43, "close": 99531.71, "volume": 1.1629, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 99364.4, "high": 99891.02, "low": 98889.6, "close": 99108.84, "volume": 0.91132, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 99100.35, "high": 99512.54, "low": 98940.04, "close": 99227.84, "volume": 0.31732, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 99142.88, "high": 99512.26, "low": 98846.67, "close": 99365.84, "volume": 0.04342, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 99365.84, "high": 100628.68, "low": 98850.1, "close": 98850.1, "volume": 1.57038, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 99057.98, "high": 99282.24, "low": 98003.4, "close": 98651.91, "volume": 2.16785, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 98583.26, "high": 98632.98, "low": 96485.45, "close": 96532.65, "volume": 2.47579, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 96485.45, "high": 97928.86, "low": 96192.62, "close": 97491.71, "volume": 1.25491, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 97622.65, "high": 98172.18, "low": 97500.0, "close": 97819.04, "volume": 0.32972, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 97765.62, "high": 98345.55, "low": 97728.14, "close": 98265.89, "volume": 0.30331, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 98357.13, "high": 98850.1, "low": 97781.63, "close": 97974.21, "volume": 1.7955, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 97836.37, "high": 98143.08, "low": 97256.81, "close": 98113.9, "volume": 0.18247, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 98080.54, "high": 98262.32, "low": 97819.12, "close": 98079.86, "volume": 0.42926, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 98097.58, "high": 98248.67, "low": 97975.65, "close": 98073.64, "volume": 0.03754, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 98194.71, "high": 98329.15, "low": 97777.77, "close": 98186.2, "volume": 0.32118, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 98023.92, "high": 98206.46, "low": 97589.35, "close": 97589.35, "volume": 0.06521, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 97662.37, "high": 97935.47, "low": 97411.76, "close": 97854.51, "volume": 0.04002, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 97862.37, "high": 98000.0, "low": 97599.4, "close": 97659.26, "volume": 0.05054, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 97603.58, "high": 97935.43, "low": 97339.43, "close": 97383.97, "volume": 0.04319, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 97419.11, "high": 97996.58, "low": 97419.11, "close": 97869.84, "volume": 0.17501, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 97807.59, "high": 98186.95, "low": 97807.59, "close": 98186.95, "volume": 0.16348, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 98253.54, "high": 98650.0, "low": 98005.82, "close": 98007.34, "volume": 0.75514, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 98034.32, "high": 98605.28, "low": 98000.0, "close": 98557.74, "volume": 0.26627, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 98591.38, "high": 99039.92, "low": 98157.82, "close": 98157.82, "volume": 0.1885, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 98315.23, "high": 98514.34, "low": 97722.37, "close": 98065.03, "volume": 0.50539, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 97968.23, "high": 98242.31, "low": 97377.33, "close": 97992.27, "volume": 0.9679, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 98073.32, "high": 98253.55, "low": 97378.09, "close": 97615.83, "volume": 1.28275, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 97615.79, "high": 97634.79, "low": 96562.73, "close": 96760.43, "volume": 3.09273, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 96738.7, "high": 97529.79, "low": 96650.0, "close": 97337.37, "volume": 0.41615, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 97498.63, "high": 97660.59, "low": 97032.49, "close": 97236.7, "volume": 1.41439, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 97364.2, "high": 97491.12, "low": 96962.15, "close": 96962.15, "volume": 0.84119, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 96921.96, "high": 97129.52, "low": 96397.99, "close": 96600.58, "volume": 0.57212, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 96501.84, "high": 96823.51, "low": 96230.08, "close": 96595.25, "volume": 0.5425, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 96626.82, "high": 96923.2, "low": 96482.6, "close": 96792.45, "volume": 0.92377, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 96700.0, "high": 97157.59, "low": 96700.0, "close": 97059.62, "volume": 1.51052, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 97151.76, "high": 97411.76, "low": 97059.69, "close": 97394.07, "volume": 0.46968, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 97273.87, "high": 97411.76, "low": 97129.04, "close": 97282.01, "volume": 1.2961, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 97296.46, "high": 97759.01, "low": 97296.46, "close": 97630.47, "volume": 1.08584, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 97522.73, "high": 97839.3, "low": 97522.73, "close": 97803.65, "volume": 0.86511, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 97845.37, "high": 98392.23, "low": 97691.15, "close": 98392.23, "volume": 2.73625, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 98379.93, "high": 98379.93, "low": 98005.73, "close": 98235.0, "volume": 0.10728, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 98213.11, "high": 98297.15, "low": 97944.6, "close": 98130.22, "volume": 1.34101, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 98067.01, "high": 98680.92, "low": 98067.0, "close": 98580.12, "volume": 0.69317, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 98693.81, "high": 99016.12, "low": 98649.18, "close": 98881.95, "volume": 0.37855, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 99006.23, "high": 99091.57, "low": 98409.7, "close": 99000.0, "volume": 1.80337, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 98889.38, "high": 98986.96, "low": 98296.91, "close": 98335.29, "volume": 1.86169, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 98343.58, "high": 98732.79, "low": 98191.24, "close": 98732.68, "volume": 0.15199, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 98594.21, "high": 98826.4, "low": 97822.76, "close": 97822.76, "volume": 1.15935, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 97839.51, "high": 98024.3, "low": 96985.2, "close": 97172.36, "volume": 0.89236, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 97218.43, "high": 97478.09, "low": 96485.45, "close": 96487.71, "volume": 0.51272, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 96489.79, "high": 97093.73, "low": 96462.18, "close": 96820.63, "volume": 0.7729, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 96786.58, "high": 96789.85, "low": 96033.68, "close": 96281.9, "volume": 1.53003, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 96257.02, "high": 96823.53, "low": 95758.35, "close": 96041.12, "volume": 3.27653, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 95957.16, "high": 97012.24, "low": 95957.15, "close": 96867.37, "volume": 1.15534, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 96789.12, "high": 96835.03, "low": 96203.07, "close": 96823.52, "volume": 0.33478, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 96657.06, "high": 96863.13, "low": 96222.59, "close": 96863.13, "volume": 0.55938, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 96882.71, "high": 96882.71, "low": 96268.51, "close": 96634.0, "volume": 0.23145, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 96593.29, "high": 96899.99, "low": 96462.65, "close": 96468.01, "volume": 0.3507, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 96542.98, "high": 97727.66, "low": 96542.98, "close": 97390.15, "volume": 0.85729, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 97322.79, "high": 97609.72, "low": 97055.71, "close": 97475.79, "volume": 0.15915, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 97616.9, "high": 97705.85, "low": 97264.98, "close": 97456.6, "volume": 0.29434, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 97418.76, "high": 97799.99, "low": 97408.1, "close": 97437.62, "volume": 0.29125, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 97490.43, "high": 97490.43, "low": 97175.98, "close": 97235.79, "volume": 0.12319, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 97235.79, "high": 97265.22, "low": 96562.72, "close": 96577.91, "volume": 0.19539, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 96863.13, "high": 97119.85, "low": 96704.56, "close": 96704.56, "volume": 0.00987, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 96683.96, "high": 97175.97, "low": 96676.04, "close": 97063.57, "volume": 0.0341, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 97016.15, "high": 97308.04, "low": 97016.15, "close": 97223.29, "volume": 0.26735, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 97297.45, "high": 97392.01, "low": 97179.76, "close": 97316.54, "volume": 0.02583, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 97285.9, "high": 97705.88, "low": 97285.9, "close": 97705.88, "volume": 0.09435, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 97653.25, "high": 97945.13, "low": 97604.18, "close": 97847.43, "volume": 0.09934, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 97966.51, "high": 98670.79, "low": 97303.78, "close": 98670.79, "volume": 0.63717, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 98693.81, "high": 100076.82, "low": 98692.41, "close": 99597.26, "volume": 3.3283, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 99600.0, "high": 99620.16, "low": 97705.88, "close": 98138.57, "volume": 2.37605, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 98182.87, "high": 98459.99, "low": 97745.43, "close": 98018.68, "volume": 0.48957, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 97767.93, "high": 98064.9, "low": 97266.42, "close": 97491.31, "volume": 0.39725, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 97397.0, "high": 98277.65, "low": 97397.0, "close": 97686.32, "volume": 0.94043, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 97676.28, "high": 97677.57, "low": 96968.0, "close": 96971.64, "volume": 0.24401, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 96996.0, "high": 96996.0, "low": 95715.46, "close": 95771.62, "volume": 1.67934, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 95807.86, "high": 96106.29, "low": 95709.69, "close": 95880.77, "volume": 0.75905, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 95792.51, "high": 96101.75, "low": 95688.25, "close": 96087.65, "volume": 0.4748, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 96087.53, "high": 96485.43, "low": 95908.28, "close": 96463.26, "volume": 0.11008, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 96485.43, "high": 96800.64, "low": 96402.45, "close": 96619.54, "volume": 0.27632, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 96622.15, "high": 96741.5, "low": 96457.1, "close": 96535.0, "volume": 0.34925, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 96525.0, "high": 96805.38, "low": 96395.26, "close": 96707.81, "volume": 0.49311, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 96710.81, "high": 96832.26, "low": 96535.26, "close": 96710.13, "volume": 0.05243, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 96660.18, "high": 96660.18, "low": 96235.29, "close": 96340.16, "volume": 0.22728, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 96339.34, "high": 96349.27, "low": 96088.91, "close": 96183.93, "volume": 0.0474, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 96165.66, "high": 96203.22, "low": 95924.5, "close": 95924.5, "volume": 0.17794, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 95973.04, "high": 96254.54, "low": 95828.13, "close": 96254.54, "volume": 1.35742, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 96188.01, "high": 96196.28, "low": 95941.18, "close": 95943.62, "volume": 0.06203, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 95987.32, "high": 96159.0, "low": 95968.79, "close": 96154.58, "volume": 0.01493, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 96154.29, "high": 96257.34, "low": 96036.54, "close": 96078.09, "volume": 0.09011, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 96063.59, "high": 96099.27, "low": 95841.98, "close": 96027.16, "volume": 0.01125, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 96134.65, "high": 96152.48, "low": 95954.76, "close": 96056.32, "volume": 0.06369, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 96086.35, "high": 96428.95, "low": 96086.35, "close": 96194.14, "volume": 0.03843, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 96180.54, "high": 96394.51, "low": 95941.23, "close": 96105.1, "volume": 0.13139, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 96089.17, "high": 96219.6, "low": 95733.51, "close": 95822.29, "volume": 0.19438, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 95861.71, "high": 96138.78, "low": 95733.43, "close": 96138.78, "volume": 0.12191, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 96100.01, "high": 96386.28, "low": 96100.01, "close": 96324.25, "volume": 0.43566, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 96394.09, "high": 96485.37, "low": 96223.23, "close": 96472.59, "volume": 0.21094, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 96479.07, "high": 96681.81, "low": 96441.15, "close": 96604.26, "volume": 0.36033, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 96576.79, "high": 96599.58, "low": 96331.26, "close": 96461.23, "volume": 0.13811, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 96400.51, "high": 96594.34, "low": 96345.12, "close": 96464.43, "volume": 0.45078, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 96579.83, "high": 96652.62, "low": 96451.14, "close": 96452.12, "volume": 0.06869, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 96567.15, "high": 96683.95, "low": 96396.54, "close": 96497.55, "volume": 0.33052, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 96423.65, "high": 96587.09, "low": 96332.07, "close": 96506.93, "volume": 0.08284, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 96498.81, "high": 96936.07, "low": 96498.81, "close": 96930.0, "volume": 0.26708, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 96959.72, "high": 96996.22, "low": 96683.95, "close": 96779.4, "volume": 0.44505, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 96724.18, "high": 97199.99, "low": 96712.05, "close": 97199.99, "volume": 1.09943, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 97199.99, "high": 97239.32, "low": 96942.55, "close": 97239.31, "volume": 0.75697, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 97239.18, "high": 97239.18, "low": 96955.33, "close": 97065.27, "volume": 0.11787, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 97061.45, "high": 97061.45, "low": 96823.53, "close": 96999.97, "volume": 0.27039, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 96999.96, "high": 97116.56, "low": 96958.0, "close": 97100.34, "volume": 0.04845, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 97113.66, "high": 97220.44, "low": 97031.48, "close": 97145.71, "volume": 0.66211, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 97133.99, "high": 97133.99, "low": 96869.28, "close": 96910.51, "volume": 0.18269, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 96823.53, "high": 96874.57, "low": 96683.97, "close": 96874.57, "volume": 0.01033, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 96804.32, "high": 96867.41, "low": 96571.5, "close": 96585.71, "volume": 0.06504, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 96567.24, "high": 96670.95, "low": 96437.68, "close": 96438.08, "volume": 0.27847, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 96499.12, "high": 96527.18, "low": 95857.7, "close": 95857.7, "volume": 0.1118, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 95856.33, "high": 96190.99, "low": 95800.01, "close": 96036.09, "volume": 0.2357, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 96166.1, "high": 96579.48, "low": 96163.62, "close": 96481.12, "volume": 0.13559, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 96436.13, "high": 96504.57, "low": 96333.4, "close": 96480.89, "volume": 0.1479, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 96480.88, "high": 96533.21, "low": 95952.01, "close": 96187.69, "volume": 0.5754, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 96118.27, "high": 96241.47, "low": 95974.41, "close": 96102.92, "volume": 0.02476, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 96177.3, "high": 96226.78, "low": 95864.87, "close": 96035.0, "volume": 0.08417, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 96035.01, "high": 96618.96, "low": 96035.01, "close": 96235.29, "volume": 0.03292, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 96320.39, "high": 96320.39, "low": 94788.86, "close": 95165.09, "volume": 1.75001, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 95185.11, "high": 96377.16, "low": 94787.54, "close": 95904.3, "volume": 0.38941, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 95891.27, "high": 96514.67, "low": 95751.48, "close": 96426.86, "volume": 0.09309, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 96514.66, "high": 97060.31, "low": 96514.66, "close": 96730.01, "volume": 0.17655, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 96856.68, "high": 96856.68, "low": 95352.94, "close": 95450.57, "volume": 0.26864, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 95637.08, "high": 95941.18, "low": 95423.18, "close": 95825.96, "volume": 0.07339, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 95833.21, "high": 97036.56, "low": 95754.84, "close": 96784.96, "volume": 0.51365, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 96778.43, "high": 97097.39, "low": 96722.31, "close": 96966.68, "volume": 0.03075, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 96937.71, "high": 97486.65, "low": 96916.54, "close": 96949.18, "volume": 0.14089, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 97024.54, "high": 97151.93, "low": 96877.46, "close": 97151.93, "volume": 0.09017, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 97171.74, "high": 97372.36, "low": 97100.66, "close": 97345.54, "volume": 0.23198, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 97361.0, "high": 97732.82, "low": 97361.0, "close": 97728.65, "volume": 0.31546, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 97730.37, "high": 97756.15, "low": 97433.51, "close": 97518.91, "volume": 0.04348, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 97555.65, "high": 97798.68, "low": 97555.65, "close": 97665.98, "volume": 0.02539, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 97683.94, "high": 97822.76, "low": 97596.24, "close": 97609.61, "volume": 0.05793, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 97633.76, "high": 97750.95, "low": 97175.97, "close": 97272.76, "volume": 0.12562, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 97324.35, "high": 98212.44, "low": 97324.35, "close": 98212.44, "volume": 1.9202, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 98212.44, "high": 98241.62, "low": 97117.65, "close": 97405.06, "volume": 0.69735, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 97405.06, "high": 97498.29, "low": 96823.42, "close": 97199.07, "volume": 0.14346, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 97193.65, "high": 97331.32, "low": 96835.03, "close": 97319.57, "volume": 1.22122, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 97195.21, "high": 97411.76, "low": 96963.21, "close": 97398.01, "volume": 0.08404, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 97411.76, "high": 97499.94, "low": 97255.0, "close": 97494.79, "volume": 0.79239, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 97494.79, "high": 97624.72, "low": 97320.0, "close": 97427.49, "volume": 1.1269, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 97322.34, "high": 97487.49, "low": 97255.0, "close": 97292.29, "volume": 0.20367, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 97312.54, "high": 97365.21, "low": 97120.95, "close": 97261.01, "volume": 0.67372, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 97297.65, "high": 97505.72, "low": 97272.73, "close": 97436.46, "volume": 0.24729, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 97355.04, "high": 97456.17, "low": 97258.4, "close": 97456.17, "volume": 1.91407, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 97456.78, "high": 98088.47, "low": 97453.55, "close": 97819.4, "volume": 0.91152, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 97886.29, "high": 98102.98, "low": 97854.98, "close": 98037.04, "volume": 0.21494, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 98003.75, "high": 98062.85, "low": 97499.95, "close": 97744.43, "volume": 0.21561, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 97781.4, "high": 97781.4, "low": 97482.3, "close": 97582.93, "volume": 1.27356, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 97566.62, "high": 98130.04, "low": 97536.01, "close": 98050.94, "volume": 0.28882, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 98050.97, "high": 98373.39, "low": 97994.18, "close": 98373.39, "volume": 0.73241, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 98373.38, "high": 98373.39, "low": 98155.0, "close": 98373.39, "volume": 0.42362, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 98368.13, "high": 98373.38, "low": 98254.01, "close": 98323.55, "volume": 0.04032, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 98261.31, "high": 98270.92, "low": 98155.0, "close": 98157.26, "volume": 0.06581, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 98271.43, "high": 98306.54, "low": 97895.48, "close": 98004.67, "volume": 0.05466, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 97970.18, "high": 98139.46, "low": 97886.7, "close": 97996.32, "volume": 0.03617, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 97932.89, "high": 98156.34, "low": 97932.89, "close": 98156.34, "volume": 0.01747, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 98178.04, "high": 98178.04, "low": 97702.09, "close": 97856.44, "volume": 0.13494, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 97751.17, "high": 97846.44, "low": 96818.17, "close": 96924.61, "volume": 6.45722, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 96818.18, "high": 97232.48, "low": 96678.5, "close": 96952.93, "volume": 0.36118, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 97232.88, "high": 97232.88, "low": 96683.95, "close": 97104.97, "volume": 0.12183, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 97041.15, "high": 97041.17, "low": 96348.6, "close": 96348.6, "volume": 0.31992, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 96371.82, "high": 96390.3, "low": 96031.29, "close": 96101.33, "volume": 0.16811, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 96041.0, "high": 96116.53, "low": 95508.15, "close": 95508.15, "volume": 1.633, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 95562.72, "high": 95688.87, "low": 94857.47, "close": 95107.01, "volume": 1.51236, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 94964.26, "high": 95440.22, "low": 94964.26, "close": 95280.71, "volume": 0.97345, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 95351.49, "high": 96374.31, "low": 95280.1, "close": 96285.8, "volume": 0.79791, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 96307.68, "high": 96428.57, "low": 95382.63, "close": 95544.61, "volume": 0.34642, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 95531.32, "high": 95941.14, "low": 95531.32, "close": 95748.61, "volume": 0.1804, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 95725.29, "high": 96034.87, "low": 95725.29, "close": 96034.87, "volume": 0.11259, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 96034.93, "high": 96203.08, "low": 95795.1, "close": 96128.45, "volume": 1.12412, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 96194.4, "high": 96194.4, "low": 95462.04, "close": 95462.04, "volume": 0.28253, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 95524.38, "high": 95725.48, "low": 95177.2, "close": 95352.94, "volume": 0.12683, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 95257.18, "high": 95571.64, "low": 95246.52, "close": 95571.64, "volume": 0.25624, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 95405.37, "high": 95902.72, "low": 95405.37, "close": 95812.37, "volume": 0.24893, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 95898.68, "high": 95903.18, "low": 95652.18, "close": 95798.43, "volume": 0.09757, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 95751.39, "high": 98141.45, "low": 95751.38, "close": 96142.96, "volume": 4.45599, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 96093.24, "high": 96470.04, "low": 96093.24, "close": 96468.82, "volume": 0.38465, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 96389.8, "high": 96389.8, "low": 96056.31, "close": 96197.0, "volume": 0.0585, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 96197.13, "high": 96208.94, "low": 95979.52, "close": 96039.65, "volume": 0.22616, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 96039.65, "high": 96236.21, "low": 96039.65, "close": 96219.07, "volume": 0.02072, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 96139.55, "high": 96384.1, "low": 96027.91, "close": 96027.91, "volume": 1.23218, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 95979.55, "high": 96585.54, "low": 94246.95, "close": 95021.66, "volume": 4.44835, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 94949.91, "high": 95636.7, "low": 94500.0, "close": 95635.59, "volume": 0.37028, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 95525.68, "high": 95903.18, "low": 94764.71, "close": 95727.07, "volume": 0.34888, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 95727.07, "high": 97050.98, "low": 95143.06, "close": 96953.21, "volume": 1.70015, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 97051.01, "high": 97599.99, "low": 96734.68, "close": 97363.64, "volume": 0.29982, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 97136.95, "high": 97136.95, "low": 96659.38, "close": 96948.05, "volume": 0.76164, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 96935.71, "high": 97157.62, "low": 96336.05, "close": 97157.62, "volume": 0.18208, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 97129.04, "high": 97549.27, "low": 96947.15, "close": 97082.71, "volume": 0.36993, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 97008.79, "high": 97798.68, "low": 96837.52, "close": 97647.79, "volume": 0.14792, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 97647.79, "high": 97966.68, "low": 97397.15, "close": 97740.44, "volume": 0.99254, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 97841.39, "high": 97954.0, "low": 97558.18, "close": 97712.99, "volume": 0.23783, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 97869.58, "high": 97882.42, "low": 97239.33, "close": 97809.7, "volume": 1.37256, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 97628.98, "high": 97999.96, "low": 97576.9, "close": 97998.54, "volume": 0.60536, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 97999.66, "high": 97999.66, "low": 97371.38, "close": 97556.52, "volume": 0.26493, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 97375.37, "high": 97626.32, "low": 97369.79, "close": 97380.05, "volume": 0.49091, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 97452.95, "high": 97600.02, "low": 96786.51, "close": 96921.96, "volume": 0.36129, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 96780.43, "high": 96831.32, "low": 96529.62, "close": 96687.55, "volume": 0.30341, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 96687.55, "high": 96726.96, "low": 95846.45, "close": 96029.71, "volume": 0.44982, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 95876.53, "high": 96196.4, "low": 95818.91, "close": 96036.53, "volume": 0.11734, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 96030.13, "high": 96089.54, "low": 95761.01, "close": 95957.76, "volume": 0.05728, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 95840.99, "high": 96271.43, "low": 95761.15, "close": 96251.59, "volume": 1.03356, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 96251.57, "high": 96251.57, "low": 96070.81, "close": 96238.82, "volume": 0.01489, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 96236.0, "high": 96289.65, "low": 95686.39, "close": 95943.23, "volume": 0.19886, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 95943.23, "high": 96046.43, "low": 95749.43, "close": 95815.59, "volume": 0.34046, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 95765.08, "high": 96213.09, "low": 95658.26, "close": 96155.77, "volume": 1.13254, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 96097.37, "high": 96097.37, "low": 95396.46, "close": 95866.16, "volume": 0.82549, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 95824.46, "high": 96403.56, "low": 95543.34, "close": 95936.36, "volume": 0.14973, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 95860.34, "high": 95918.37, "low": 95259.97, "close": 95334.37, "volume": 0.27282, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 95405.11, "high": 95941.18, "low": 95397.16, "close": 95721.89, "volume": 0.11057, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 95705.67, "high": 95891.23, "low": 95352.94, "close": 95891.23, "volume": 0.18152, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 95939.02, "high": 96235.29, "low": 95591.23, "close": 95672.44, "volume": 0.83607, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 95620.14, "high": 96235.29, "low": 95620.14, "close": 96144.44, "volume": 0.38514, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 96206.08, "high": 96618.91, "low": 96206.08, "close": 96465.22, "volume": 0.36245, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 96499.56, "high": 96607.75, "low": 96273.86, "close": 96273.86, "volume": 0.48511, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 96410.76, "high": 96659.44, "low": 96286.7, "close": 96550.39, "volume": 2.0549, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 96678.54, "high": 96775.6, "low": 96524.79, "close": 96715.01, "volume": 0.48809, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 96775.59, "high": 96775.61, "low": 96429.65, "close": 96523.57, "volume": 0.11885, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 96553.46, "high": 96769.78, "low": 96474.37, "close": 96581.64, "volume": 0.09974, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 96556.72, "high": 97012.34, "low": 96556.72, "close": 97012.33, "volume": 0.1893, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 97012.34, "high": 97060.37, "low": 96708.78, "close": 96708.78, "volume": 0.71186, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 96784.74, "high": 96849.97, "low": 96606.82, "close": 96694.77, "volume": 0.40483, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 96694.8, "high": 96821.04, "low": 96586.43, "close": 96767.93, "volume": 0.52861, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 96734.56, "high": 97043.58, "low": 96734.56, "close": 96900.93, "volume": 0.01699, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 96972.03, "high": 96972.03, "low": 96751.96, "close": 96855.07, "volume": 0.07162, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 96756.62, "high": 97093.72, "low": 96756.62, "close": 96994.49, "volume": 0.1953, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 97018.48, "high": 97117.64, "low": 96930.37, "close": 96940.01, "volume": 0.03479, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 96967.34, "high": 97109.03, "low": 96747.43, "close": 96908.69, "volume": 0.02894, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 96793.78, "high": 96793.78, "low": 96557.0, "close": 96648.61, "volume": 0.06051, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 96581.22, "high": 96891.23, "low": 96485.45, "close": 96823.38, "volume": 0.09272, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 96823.38, "high": 97443.12, "low": 96574.58, "close": 97391.01, "volume": 0.83538, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 97291.32, "high": 97291.32, "low": 96300.01, "close": 96860.2, "volume": 0.6123, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 96771.14, "high": 97505.78, "low": 96531.4, "close": 97496.57, "volume": 0.46828, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 97401.37, "high": 98668.27, "low": 97170.32, "close": 98527.73, "volume": 1.96716, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 98527.73, "high": 98651.23, "low": 98199.48, "close": 98239.71, "volume": 0.61933, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 98221.26, "high": 98423.48, "low": 97744.47, "close": 97924.11, "volume": 0.65012, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 97837.18, "high": 98143.08, "low": 97093.73, "close": 97172.67, "volume": 0.81926, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 97235.39, "high": 97492.7, "low": 96780.28, "close": 97492.64, "volume": 0.52349, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 97455.89, "high": 97514.0, "low": 96988.69, "close": 97001.29, "volume": 0.22243, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 97088.36, "high": 97502.49, "low": 96988.72, "close": 97477.75, "volume": 0.05045, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 97504.78, "high": 97513.18, "low": 97235.53, "close": 97454.3, "volume": 0.2124, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 97418.29, "high": 97781.63, "low": 97418.29, "close": 97753.26, "volume": 0.19201, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 97781.63, "high": 97849.5, "low": 97601.2, "close": 97842.52, "volume": 0.0902, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 97842.52, "high": 97945.12, "low": 97628.25, "close": 97701.82, "volume": 0.05815, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 97627.85, "high": 97805.61, "low": 97485.73, "close": 97524.06, "volume": 0.16745, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 97544.85, "high": 97620.33, "low": 97455.34, "close": 97563.28, "volume": 0.05157, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 97548.98, "high": 97627.58, "low": 97411.76, "close": 97495.29, "volume": 0.15424, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 97416.87, "high": 97534.45, "low": 97332.76, "close": 97435.82, "volume": 0.02816, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 97417.29, "high": 97546.45, "low": 97305.75, "close": 97527.65, "volume": 0.03771, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 97511.49, "high": 97589.06, "low": 97412.15, "close": 97567.43, "volume": 0.06023, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 97450.88, "high": 97705.88, "low": 97424.15, "close": 97705.84, "volume": 0.05012, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 97562.87, "high": 97636.01, "low": 97435.51, "close": 97636.01, "volume": 0.08945, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 97644.04, "high": 97787.04, "low": 97569.59, "close": 97787.04, "volume": 0.03056, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 97705.45, "high": 97849.5, "low": 97646.93, "close": 97755.6, "volume": 0.14757, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 97744.75, "high": 97767.3, "low": 97411.76, "close": 97613.71, "volume": 0.17639, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 97545.01, "high": 97699.83, "low": 97497.08, "close": 97518.6, "volume": 0.16731, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 97642.07, "high": 97683.09, "low": 97497.07, "close": 97497.12, "volume": 1.05741, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 97553.5, "high": 97580.6, "low": 97307.55, "close": 97379.43, "volume": 0.10832, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 97379.52, "high": 97548.5, "low": 97351.51, "close": 97523.4, "volume": 0.06074, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 97567.89, "high": 97627.84, "low": 97493.89, "close": 97513.93, "volume": 0.37488, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 97617.46, "high": 97652.71, "low": 97392.23, "close": 97486.79, "volume": 0.05294, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 97544.41, "high": 97686.26, "low": 97544.41, "close": 97686.26, "volume": 0.04335, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 97703.82, "high": 97705.85, "low": 97431.23, "close": 97561.88, "volume": 0.09182, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 97479.68, "high": 97663.57, "low": 97427.45, "close": 97571.43, "volume": 0.05567, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 97525.26, "high": 97705.88, "low": 97525.26, "close": 97566.09, "volume": 0.09232, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 97561.24, "high": 97684.88, "low": 97505.76, "close": 97620.85, "volume": 0.10555, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 97676.84, "high": 97676.84, "low": 97445.54, "close": 97487.29, "volume": 0.27256, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 97445.54, "high": 97445.54, "low": 97408.18, "close": 97445.54, "volume": 0.27918, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 97445.53, "high": 97560.18, "low": 97445.53, "close": 97470.17, "volume": 0.0722, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 97494.46, "high": 97667.93, "low": 97465.51, "close": 97667.93, "volume": 0.0224, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 97619.0, "high": 97631.19, "low": 97460.61, "close": 97460.67, "volume": 0.02685, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 97460.67, "high": 97460.67, "low": 97199.99, "close": 97199.99, "volume": 0.05079, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 97199.99, "high": 97320.73, "low": 97123.84, "close": 97148.98, "volume": 0.05293, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 97140.99, "high": 97148.99, "low": 97099.78, "close": 97148.99, "volume": 0.47748, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 97338.76, "high": 97351.36, "low": 97154.73, "close": 97221.9, "volume": 0.04283, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 97194.99, "high": 97347.81, "low": 97149.01, "close": 97347.81, "volume": 0.01083, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 97280.73, "high": 97280.73, "low": 97061.51, "close": 97061.51, "volume": 0.80829, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 97061.51, "high": 97205.5, "low": 96763.01, "close": 96875.98, "volume": 6.17027, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 96857.21, "high": 96973.91, "low": 96617.67, "close": 96963.9, "volume": 1.46644, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 96899.85, "high": 97084.66, "low": 96860.65, "close": 96965.23, "volume": 4.11773, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 96896.66, "high": 97071.86, "low": 96845.96, "close": 96996.9, "volume": 0.05655, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 96996.94, "high": 97099.78, "low": 96882.9, "close": 96882.9, "volume": 0.19614, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 96882.9, "high": 96939.15, "low": 96640.56, "close": 96891.89, "volume": 0.16549, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 96892.25, "high": 97099.71, "low": 96814.87, "close": 97043.76, "volume": 0.57325, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 97065.62, "high": 97099.77, "low": 96874.29, "close": 96874.29, "volume": 0.10866, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 96962.35, "high": 97221.76, "low": 96834.95, "close": 97134.28, "volume": 0.21178, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 97134.28, "high": 97172.61, "low": 96642.6, "close": 96817.12, "volume": 0.34796, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 96610.84, "high": 96610.84, "low": 96084.62, "close": 96204.12, "volume": 1.25642, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 96173.82, "high": 96437.36, "low": 96082.87, "close": 96316.32, "volume": 0.10919, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 96348.92, "high": 96529.4, "low": 96152.13, "close": 96529.4, "volume": 0.12079, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 96509.08, "high": 96574.54, "low": 96164.62, "close": 96200.11, "volume": 0.08663, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 96200.0, "high": 96234.55, "low": 96100.04, "close": 96193.45, "volume": 0.05692, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 96210.29, "high": 96234.54, "low": 96019.4, "close": 96044.35, "volume": 0.31785, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 96012.91, "high": 96304.61, "low": 95842.93, "close": 96275.82, "volume": 0.26232, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 96279.93, "high": 96448.86, "low": 96279.93, "close": 96331.6, "volume": 0.0827, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 96330.99, "high": 96456.76, "low": 95941.18, "close": 96111.59, "volume": 0.30907, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 96081.04, "high": 96313.04, "low": 95981.84, "close": 96167.89, "volume": 0.05178, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 96099.48, "high": 96306.1, "low": 96099.48, "close": 96306.1, "volume": 0.04256, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 96211.72, "high": 96411.04, "low": 96052.25, "close": 96150.46, "volume": 0.08985, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 96052.25, "high": 96294.57, "low": 96052.23, "close": 96066.42, "volume": 0.01343, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 96187.55, "high": 96456.7, "low": 96183.44, "close": 96423.62, "volume": 0.08502, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 96338.4, "high": 96456.77, "low": 96306.76, "close": 96329.09, "volume": 0.1886, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 96404.79, "high": 96962.35, "low": 96380.51, "close": 96729.25, "volume": 0.37669, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 96790.4, "high": 96863.92, "low": 95618.29, "close": 95618.29, "volume": 1.38341, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 95696.0, "high": 95927.79, "low": 95379.0, "close": 95435.57, "volume": 0.42974, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 95408.46, "high": 95650.13, "low": 95365.61, "close": 95495.46, "volume": 0.20136, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 95484.66, "high": 95694.18, "low": 95301.2, "close": 95301.2, "volume": 1.39863, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 95301.2, "high": 95601.96, "low": 95273.98, "close": 95506.09, "volume": 0.25326, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 95471.9, "high": 96199.95, "low": 95471.9, "close": 96120.73, "volume": 0.34009, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 95999.67, "high": 96428.53, "low": 95961.86, "close": 96373.18, "volume": 0.19594, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 96428.57, "high": 96428.57, "low": 95838.62, "close": 95911.4, "volume": 0.0331, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 95901.08, "high": 96004.78, "low": 95732.21, "close": 95732.21, "volume": 1.20071, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 95799.82, "high": 96045.07, "low": 95588.18, "close": 95588.18, "volume": 0.19333, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 95676.15, "high": 96200.0, "low": 95654.9, "close": 96179.53, "volume": 18.85879, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 96200.0, "high": 96235.29, "low": 95967.35, "close": 96066.05, "volume": 0.1016, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 96165.38, "high": 96280.57, "low": 96136.24, "close": 96211.0, "volume": 0.10885, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 96149.89, "high": 96280.77, "low": 95941.98, "close": 95942.12, "volume": 0.32023, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 95942.15, "high": 95943.81, "low": 95535.06, "close": 95541.47, "volume": 0.54295, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 95541.92, "high": 95577.69, "low": 95240.63, "close": 95323.12, "volume": 0.47281, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 95350.55, "high": 95534.16, "low": 95300.0, "close": 95469.21, "volume": 0.0546, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 95358.31, "high": 95463.58, "low": 95114.52, "close": 95114.52, "volume": 0.20364, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 95205.48, "high": 95647.06, "low": 95203.97, "close": 95647.06, "volume": 0.05208, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 95644.65, "high": 95714.29, "low": 95596.85, "close": 95713.02, "volume": 0.02884, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 95584.27, "high": 95740.96, "low": 95470.6, "close": 95601.54, "volume": 0.01257, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 95624.07, "high": 96201.52, "low": 95624.07, "close": 96060.58, "volume": 0.08652, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 96193.07, "high": 96424.9, "low": 96061.23, "close": 96219.96, "volume": 0.09176, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 96223.34, "high": 96529.41, "low": 95476.37, "close": 95702.75, "volume": 0.58736, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 95487.72, "high": 95598.83, "low": 95200.0, "close": 95450.08, "volume": 0.10862, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 95450.06, "high": 95599.12, "low": 94601.55, "close": 94679.51, "volume": 0.80469, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 94612.04, "high": 94771.53, "low": 94073.6, "close": 94127.68, "volume": 1.85647, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 94123.29, "high": 94279.7, "low": 93636.56, "close": 93946.96, "volume": 0.86184, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 93855.82, "high": 94320.88, "low": 93459.81, "close": 94065.9, "volume": 0.86149, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 94077.62, "high": 94413.93, "low": 93830.46, "close": 94250.68, "volume": 1.19293, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 94201.79, "high": 95258.07, "low": 94201.79, "close": 94903.38, "volume": 0.29956, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 95011.92, "high": 95447.63, "low": 94896.01, "close": 95237.31, "volume": 0.74031, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 95345.67, "high": 95602.81, "low": 95332.98, "close": 95602.81, "volume": 0.14829, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 95602.8, "high": 95763.23, "low": 95321.57, "close": 95321.57, "volume": 0.10912, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 95339.92, "high": 95453.82, "low": 95087.47, "close": 95453.82, "volume": 0.12201, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 95525.99, "high": 95879.55, "low": 95501.45, "close": 95767.95, "volume": 0.9417, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 95815.47, "high": 95831.32, "low": 95618.87, "close": 95673.12, "volume": 0.03628, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 95684.24, "high": 95730.6, "low": 95195.73, "close": 95196.09, "volume": 0.12077, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 95196.45, "high": 95351.84, "low": 95087.41, "close": 95268.75, "volume": 0.05291, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 95331.79, "high": 95629.37, "low": 95252.04, "close": 95598.29, "volume": 0.08075, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 95642.05, "high": 95852.25, "low": 95573.84, "close": 95719.3, "volume": 0.11187, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 95711.27, "high": 95869.87, "low": 95674.48, "close": 95674.48, "volume": 0.0119, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 95692.92, "high": 95891.22, "low": 95692.92, "close": 95891.22, "volume": 0.02279, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 95891.23, "high": 96347.34, "low": 95891.23, "close": 96313.42, "volume": 0.14491, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 96312.84, "high": 96362.91, "low": 96217.81, "close": 96362.91, "volume": 0.23457, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 96362.91, "high": 96403.72, "low": 96210.44, "close": 96210.44, "volume": 0.06944, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 96236.56, "high": 96397.97, "low": 96234.68, "close": 96254.35, "volume": 0.0458, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 96254.36, "high": 96728.74, "low": 95721.15, "close": 95785.67, "volume": 1.48552, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 95814.56, "high": 96434.47, "low": 95578.22, "close": 95999.77, "volume": 1.32834, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 96081.18, "high": 96394.68, "low": 95995.95, "close": 96394.68, "volume": 0.6104, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 96392.93, "high": 96514.43, "low": 96128.31, "close": 96503.91, "volume": 0.37477, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 96326.14, "high": 96402.78, "low": 95665.2, "close": 95685.25, "volume": 0.11395, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 95663.88, "high": 96235.29, "low": 95447.63, "close": 96235.29, "volume": 0.2863, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 96272.99, "high": 96496.44, "low": 96148.34, "close": 96296.65, "volume": 0.2505, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 96200.03, "high": 96487.31, "low": 96142.91, "close": 96342.92, "volume": 0.3059, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 96332.04, "high": 96646.29, "low": 96332.04, "close": 96526.56, "volume": 0.27929, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 96531.34, "high": 96907.91, "low": 96531.34, "close": 96650.01, "volume": 0.20498, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 96708.99, "high": 96878.61, "low": 96463.86, "close": 96812.37, "volume": 0.28854, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 96806.07, "high": 97012.34, "low": 96684.0, "close": 96714.35, "volume": 0.14455, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 96790.7, "high": 97314.41, "low": 96747.56, "close": 97129.77, "volume": 0.83079, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 97263.67, "high": 97389.6, "low": 96970.95, "close": 97040.4, "volume": 1.85527, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 97017.5, "high": 97363.41, "low": 97017.5, "close": 97208.26, "volume": 0.32957, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 97317.37, "high": 97317.37, "low": 96929.09, "close": 96929.09, "volume": 0.04872, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 97031.42, "high": 97031.42, "low": 96836.83, "close": 96888.95, "volume": 0.56289, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 96895.91, "high": 97128.23, "low": 96836.83, "close": 97016.34, "volume": 0.0868, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 97013.3, "high": 97235.54, "low": 96836.83, "close": 97160.56, "volume": 0.09927, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 97174.76, "high": 97296.82, "low": 97146.42, "close": 97167.09, "volume": 0.05071, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 97270.71, "high": 97399.29, "low": 97112.73, "close": 97399.29, "volume": 0.05714, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 97399.29, "high": 97411.76, "low": 97185.51, "close": 97253.5, "volume": 0.04095, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 97224.15, "high": 97500.0, "low": 97224.15, "close": 97418.93, "volume": 0.24648, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 97462.94, "high": 97500.0, "low": 97255.87, "close": 97500.0, "volume": 0.4341, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 97500.0, "high": 97993.75, "low": 96883.73, "close": 96996.06, "volume": 1.03775, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 96968.05, "high": 97332.81, "low": 96855.53, "close": 96917.98, "volume": 0.11985, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 96899.64, "high": 97911.71, "low": 96899.63, "close": 97514.97, "volume": 0.18616, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 97520.46, "high": 97999.99, "low": 97520.46, "close": 97999.98, "volume": 0.61431, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 97959.49, "high": 98425.31, "low": 97959.49, "close": 98308.43, "volume": 1.95691, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 98299.93, "high": 98462.94, "low": 98262.48, "close": 98447.65, "volume": 0.14655, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 98399.99, "high": 98650.58, "low": 98293.58, "close": 98319.59, "volume": 2.29983, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 98456.85, "high": 98469.98, "low": 97980.46, "close": 97980.47, "volume": 0.20666, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 97980.47, "high": 98355.04, "low": 97980.47, "close": 98189.74, "volume": 0.45962, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 98155.6, "high": 98439.23, "low": 98090.0, "close": 98291.0, "volume": 0.68091, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 98291.02, "high": 98486.21, "low": 98084.4, "close": 98250.2, "volume": 0.41305, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 98268.48, "high": 98358.48, "low": 98094.15, "close": 98263.54, "volume": 0.05202, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 98263.61, "high": 98384.0, "low": 98094.08, "close": 98094.09, "volume": 0.23747, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 98096.83, "high": 98298.87, "low": 98076.72, "close": 98155.06, "volume": 0.2831, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 98090.84, "high": 98309.68, "low": 98090.84, "close": 98174.32, "volume": 0.18397, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 98174.49, "high": 98415.33, "low": 98151.32, "close": 98402.39, "volume": 0.05275, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 98399.01, "high": 98434.69, "low": 98254.34, "close": 98425.61, "volume": 0.01187, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 98433.69, "high": 98585.72, "low": 98158.26, "close": 98158.26, "volume": 0.2053, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 98158.37, "high": 98254.13, "low": 98143.08, "close": 98252.44, "volume": 0.08112, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 98174.29, "high": 98800.0, "low": 98145.9, "close": 98424.43, "volume": 0.29119, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 98413.0, "high": 98558.93, "low": 98173.56, "close": 98451.84, "volume": 0.05886, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 98453.96, "high": 98797.41, "low": 98453.96, "close": 98515.87, "volume": 0.02421, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 98517.15, "high": 98800.0, "low": 98517.15, "close": 98799.99, "volume": 0.11073, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 98799.99, "high": 99390.16, "low": 98765.36, "close": 99390.1, "volume": 2.56957, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 99389.79, "high": 99390.12, "low": 98389.43, "close": 98816.56, "volume": 0.42983, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 98549.09, "high": 99185.73, "low": 97209.16, "close": 97872.57, "volume": 3.01823, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 98136.94, "high": 98646.5, "low": 97743.93, "close": 98099.12, "volume": 0.33685, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 98404.88, "high": 98404.88, "low": 96900.0, "close": 97077.31, "volume": 0.86288, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 96897.15, "high": 97087.88, "low": 96578.75, "close": 96578.75, "volume": 0.33753, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 96578.76, "high": 96850.51, "low": 95324.42, "close": 95324.42, "volume": 1.99724, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 95300.01, "high": 95625.79, "low": 94973.98, "close": 95324.14, "volume": 1.28314, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 94961.72, "high": 95527.27, "low": 94961.72, "close": 95527.26, "volume": 0.74233, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 95527.15, "high": 95912.69, "low": 95368.52, "close": 95562.04, "volume": 0.45237, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 95596.04, "high": 96216.79, "low": 95596.04, "close": 96216.79, "volume": 0.268, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 96218.96, "high": 96219.4, "low": 95818.94, "close": 96219.23, "volume": 0.09115, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 96219.07, "high": 96398.76, "low": 96160.4, "close": 96394.12, "volume": 0.53541, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 96391.32, "high": 96399.99, "low": 96106.9, "close": 96234.56, "volume": 0.48872, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 96146.27, "high": 96345.66, "low": 96146.27, "close": 96331.96, "volume": 0.09489, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 96182.01, "high": 96476.89, "low": 96182.01, "close": 96476.1, "volume": 0.02713, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 96478.74, "high": 96523.77, "low": 96358.29, "close": 96452.34, "volume": 0.27478, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 96519.99, "high": 96519.99, "low": 96427.81, "close": 96440.0, "volume": 0.00257, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 96400.85, "high": 96519.99, "low": 96346.3, "close": 96433.96, "volume": 0.10719, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 96386.26, "high": 96386.26, "low": 96269.65, "close": 96269.67, "volume": 0.00765, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 96203.2, "high": 96517.88, "low": 96203.2, "close": 96517.18, "volume": 0.00485, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 96516.26, "high": 96520.0, "low": 96453.06, "close": 96520.0, "volume": 0.14913, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 96500.36, "high": 96540.01, "low": 96500.36, "close": 96540.01, "volume": 0.06107, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 96562.71, "high": 96935.76, "low": 96558.61, "close": 96889.97, "volume": 0.09098, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 96824.67, "high": 96908.71, "low": 96602.63, "close": 96632.75, "volume": 0.63529, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 96651.07, "high": 96731.9, "low": 96529.41, "close": 96529.41, "volume": 0.02202, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 96634.46, "high": 96708.3, "low": 96529.41, "close": 96644.97, "volume": 0.33376, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 96708.3, "high": 96785.01, "low": 96529.41, "close": 96542.99, "volume": 0.21321, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 96529.41, "high": 96673.93, "low": 96472.9, "close": 96605.79, "volume": 0.10765, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 96673.93, "high": 96798.06, "low": 96499.23, "close": 96513.68, "volume": 0.04162, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 96485.62, "high": 96646.63, "low": 96410.39, "close": 96644.39, "volume": 0.16207, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 96596.79, "high": 96670.78, "low": 96491.38, "close": 96596.6, "volume": 0.36324, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 96619.33, "high": 96654.14, "low": 96492.54, "close": 96654.14, "volume": 0.29538, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 96669.96, "high": 96703.1, "low": 96604.59, "close": 96688.5, "volume": 0.05646, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 96629.17, "high": 96669.1, "low": 96533.19, "close": 96579.75, "volume": 0.12085, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 96552.02, "high": 96698.33, "low": 96513.51, "close": 96698.27, "volume": 0.31976, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 96555.87, "high": 96698.29, "low": 96460.08, "close": 96632.12, "volume": 0.17353, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 96616.71, "high": 96616.71, "low": 96391.28, "close": 96498.73, "volume": 0.13128, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 96498.63, "high": 96609.66, "low": 96423.78, "close": 96493.46, "volume": 0.10952, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 96408.62, "high": 96534.63, "low": 96390.15, "close": 96422.03, "volume": 0.23894, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 96518.63, "high": 96519.99, "low": 96253.01, "close": 96253.01, "volume": 0.16272, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 96253.01, "high": 96384.9, "low": 96213.1, "close": 96376.72, "volume": 0.08417, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 96373.98, "high": 96567.88, "low": 96301.95, "close": 96492.75, "volume": 0.09097, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 96560.24, "high": 96560.24, "low": 96328.69, "close": 96328.69, "volume": 0.39369, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 96464.36, "high": 96468.45, "low": 96259.88, "close": 96429.46, "volume": 0.00922, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 96298.29, "high": 96424.96, "low": 96133.99, "close": 96144.94, "volume": 0.0829, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 96138.45, "high": 96268.33, "low": 96127.75, "close": 96227.17, "volume": 0.00934, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 96221.1, "high": 96221.1, "low": 95743.83, "close": 95770.48, "volume": 0.04222, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 95770.49, "high": 95999.99, "low": 95770.49, "close": 95995.18, "volume": 0.18939, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 95999.99, "high": 96000.0, "low": 95700.0, "close": 95700.0, "volume": 0.16954, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 95686.39, "high": 95814.97, "low": 95541.22, "close": 95564.43, "volume": 0.14299, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 95541.22, "high": 95576.43, "low": 95413.42, "close": 95492.74, "volume": 0.26133, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 95488.03, "high": 95678.91, "low": 95324.42, "close": 95639.34, "volume": 0.23672, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 95603.66, "high": 95840.04, "low": 95603.66, "close": 95771.74, "volume": 0.02694, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 95708.01, "high": 95868.84, "low": 95682.62, "close": 95711.4, "volume": 0.09928, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 95773.85, "high": 95828.57, "low": 95653.12, "close": 95809.69, "volume": 0.04921, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 95800.76, "high": 95803.38, "low": 95628.65, "close": 95696.79, "volume": 0.09308, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 95707.31, "high": 95912.71, "low": 95560.12, "close": 95877.03, "volume": 0.39738, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 95877.03, "high": 96290.79, "low": 95833.41, "close": 96213.12, "volume": 4.34142, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 96299.99, "high": 96428.57, "low": 96222.19, "close": 96265.67, "volume": 0.12722, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 96277.29, "high": 96362.22, "low": 95811.29, "close": 95931.23, "volume": 0.10658, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 95849.23, "high": 96106.39, "low": 95795.0, "close": 95795.0, "volume": 0.03708, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 95770.33, "high": 95770.33, "low": 95366.85, "close": 95467.03, "volume": 0.58684, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 95424.02, "high": 95514.96, "low": 95177.19, "close": 95231.0, "volume": 0.53302, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 95231.0, "high": 95743.82, "low": 95231.0, "close": 95743.82, "volume": 0.22101, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 95734.58, "high": 95882.14, "low": 95624.77, "close": 95813.24, "volume": 0.09731, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 95797.98, "high": 95903.18, "low": 95716.51, "close": 95808.91, "volume": 0.04287, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 95882.6, "high": 95905.08, "low": 95408.18, "close": 95451.09, "volume": 0.21019, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 95438.65, "high": 96082.87, "low": 95438.65, "close": 95622.91, "volume": 0.05337, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 95903.96, "high": 95903.96, "low": 95379.89, "close": 95567.68, "volume": 0.09642, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 95500.29, "high": 95818.91, "low": 95500.0, "close": 95818.91, "volume": 0.18201, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 95818.91, "high": 95839.76, "low": 95707.04, "close": 95742.37, "volume": 0.03489, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 95706.41, "high": 95971.48, "low": 95424.02, "close": 95647.06, "volume": 1.40832, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 95697.63, "high": 95791.48, "low": 94682.6, "close": 94765.92, "volume": 2.66477, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 94700.0, "high": 94820.45, "low": 93949.43, "close": 94321.07, "volume": 1.81717, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 94327.17, "high": 94875.96, "low": 94327.17, "close": 94470.59, "volume": 1.10563, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 94470.59, "high": 95112.1, "low": 94410.3, "close": 94647.28, "volume": 0.72623, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 94647.28, "high": 94815.5, "low": 94219.37, "close": 94276.01, "volume": 0.27557, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 94204.4, "high": 94458.93, "low": 93800.0, "close": 93960.89, "volume": 0.66991, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 93972.15, "high": 94510.58, "low": 93972.15, "close": 93984.96, "volume": 0.46018, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 94099.71, "high": 94330.08, "low": 93695.34, "close": 93955.75, "volume": 0.50992, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 94059.71, "high": 94059.71, "low": 92546.93, "close": 92546.93, "volume": 5.10426, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 92546.93, "high": 92891.65, "low": 91425.0, "close": 91523.34, "volume": 5.45023, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 91628.74, "high": 92142.86, "low": 91061.24, "close": 91807.18, "volume": 1.48512, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 92138.71, "high": 92359.87, "low": 91307.79, "close": 92184.96, "volume": 1.28312, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 92181.62, "high": 92493.08, "low": 91609.31, "close": 92484.56, "volume": 0.82886, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 92410.44, "high": 92531.0, "low": 91986.29, "close": 92170.98, "volume": 0.11701, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 92210.07, "high": 92346.1, "low": 91798.03, "close": 92114.91, "volume": 0.425, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 91894.82, "high": 92140.65, "low": 91798.03, "close": 91883.29, "volume": 0.231, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 91840.15, "high": 92143.04, "low": 91282.26, "close": 91544.57, "volume": 0.14377, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 91539.68, "high": 91539.68, "low": 88500.0, "close": 89410.01, "volume": 7.54344, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 89410.02, "high": 89963.88, "low": 89149.7, "close": 89510.35, "volume": 0.71357, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 89515.0, "high": 89604.77, "low": 88417.15, "close": 88417.15, "volume": 1.00452, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 88413.7, "high": 88749.96, "low": 86988.2, "close": 88267.58, "volume": 7.05936, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 88248.35, "high": 89273.58, "low": 87705.46, "close": 89212.1, "volume": 0.63016, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 89232.96, "high": 89500.0, "low": 88934.74, "close": 89304.39, "volume": 0.7124, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 89329.65, "high": 89510.81, "low": 88831.63, "close": 88876.07, "volume": 4.03341, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 88831.6, "high": 89279.19, "low": 87182.29, "close": 87223.71, "volume": 1.86957, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 87197.25, "high": 87705.35, "low": 86144.04, "close": 87320.15, "volume": 8.05218, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 87434.89, "high": 87768.39, "low": 86231.15, "close": 87576.1, "volume": 1.73915, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 87500.0, "high": 87746.32, "low": 86853.26, "close": 87200.37, "volume": 0.69859, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 87233.33, "high": 87738.36, "low": 87018.88, "close": 87206.73, "volume": 0.61002, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 87192.76, "high": 88020.05, "low": 86611.29, "close": 87902.34, "volume": 0.5688, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 87920.26, "high": 88947.23, "low": 87816.55, "close": 88130.56, "volume": 0.63473, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 88248.29, "high": 88810.34, "low": 87844.34, "close": 88809.3, "volume": 0.53712, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 88809.29, "high": 89481.15, "low": 88691.16, "close": 88884.68, "volume": 0.65188, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 88905.78, "high": 89171.43, "low": 88714.01, "close": 88778.23, "volume": 0.57609, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 88842.98, "high": 88842.98, "low": 88136.68, "close": 88140.68, "volume": 0.38374, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 88280.47, "high": 88836.32, "low": 88150.18, "close": 88836.32, "volume": 0.10111, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 88797.82, "high": 89143.58, "low": 88410.48, "close": 89109.46, "volume": 0.20151, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 89039.79, "high": 89313.89, "low": 88986.36, "close": 88986.36, "volume": 0.57023, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 89073.68, "high": 89163.05, "low": 88715.82, "close": 88715.82, "volume": 0.80463, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 88639.0, "high": 88910.42, "low": 88558.96, "close": 88574.56, "volume": 0.02377, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 88492.17, "high": 88959.28, "low": 88492.17, "close": 88959.28, "volume": 0.03209, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 88857.9, "high": 89109.78, "low": 88567.25, "close": 88777.29, "volume": 0.36295, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 88714.06, "high": 88714.06, "low": 88295.17, "close": 88587.83, "volume": 0.03181, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 88638.72, "high": 89273.58, "low": 88587.37, "close": 89249.06, "volume": 0.03996, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 89120.79, "high": 89273.58, "low": 88910.99, "close": 89273.58, "volume": 0.03828, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 89290.67, "high": 89290.72, "low": 88638.76, "close": 88732.22, "volume": 0.07354, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 88707.49, "high": 88707.49, "low": 87844.34, "close": 87982.37, "volume": 0.17272, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 87879.19, "high": 87979.18, "low": 87172.0, "close": 87172.0, "volume": 0.71343, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 87196.79, "high": 87640.77, "low": 85732.09, "close": 87571.74, "volume": 2.14763, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 87643.37, "high": 88455.24, "low": 87499.95, "close": 87592.1, "volume": 0.50336, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 87592.1, "high": 87727.84, "low": 86427.63, "close": 86882.24, "volume": 1.07946, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 86909.85, "high": 87243.32, "low": 85828.4, "close": 85831.55, "volume": 0.27253, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 86125.59, "high": 86437.27, "low": 83556.6, "close": 84318.76, "volume": 6.60955, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 84318.5, "high": 84997.98, "low": 83830.57, "close": 83993.91, "volume": 0.87798, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 84024.32, "high": 84613.39, "low": 82404.72, "close": 84370.0, "volume": 2.88479, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 84431.57, "high": 85049.27, "low": 83600.0, "close": 84445.34, "volume": 1.53582, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 84613.39, "high": 85322.48, "low": 84234.57, "close": 84745.51, "volume": 1.56733, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 84753.96, "high": 84779.32, "low": 83985.5, "close": 84136.57, "volume": 0.40247, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 84237.48, "high": 84817.4, "low": 84108.75, "close": 84674.35, "volume": 1.14194, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 84803.94, "high": 85463.66, "low": 84307.96, "close": 84905.96, "volume": 0.44445, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 84785.5, "high": 85193.07, "low": 84318.77, "close": 84371.31, "volume": 0.16089, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 84373.03, "high": 85328.74, "low": 84365.43, "close": 85328.74, "volume": 3.13784, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 85193.43, "high": 85255.92, "low": 84704.78, "close": 85255.92, "volume": 1.59371, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 85081.59, "high": 85898.95, "low": 85081.59, "close": 85898.95, "volume": 0.14766, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 85817.98, "high": 86659.33, "low": 85707.15, "close": 86183.01, "volume": 0.3288, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 86269.78, "high": 86539.63, "low": 86169.69, "close": 86332.27, "volume": 0.26942, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 86324.54, "high": 86436.27, "low": 85907.33, "close": 85998.77, "volume": 0.15464, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 86102.65, "high": 86328.09, "low": 86010.15, "close": 86293.54, "volume": 0.00923, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 86175.68, "high": 87002.88, "low": 86070.37, "close": 86953.37, "volume": 0.13691, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 86953.73, "high": 87084.99, "low": 86459.72, "close": 86608.78, "volume": 0.16626, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 86723.11, "high": 86796.04, "low": 86277.9, "close": 86377.33, "volume": 0.60089, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 86377.21, "high": 86671.4, "low": 85867.2, "close": 86066.9, "volume": 0.2621, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 86184.62, "high": 86315.8, "low": 84996.55, "close": 85021.64, "volume": 0.23423, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 84993.89, "high": 86014.24, "low": 84694.56, "close": 85654.2, "volume": 2.48412, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 85684.79, "high": 85684.79, "low": 84411.22, "close": 84508.19, "volume": 0.53241, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 84502.41, "high": 84997.98, "low": 84393.58, "close": 84607.42, "volume": 0.13436, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 84743.72, "high": 84908.42, "low": 84559.46, "close": 84753.46, "volume": 0.33919, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 84662.95, "high": 84662.95, "low": 83677.89, "close": 84152.41, "volume": 0.75356, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 84149.0, "high": 84149.0, "low": 82785.18, "close": 83675.01, "volume": 1.70735, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 83500.0, "high": 84371.14, "low": 83197.19, "close": 84343.62, "volume": 1.7003, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 84406.08, "high": 84689.23, "low": 83935.2, "close": 84689.23, "volume": 0.34009, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 84506.95, "high": 84858.13, "low": 84459.66, "close": 84841.68, "volume": 0.03971, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 84758.73, "high": 84786.32, "low": 84283.61, "close": 84321.2, "volume": 0.15109, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 84268.79, "high": 84325.01, "low": 81150.0, "close": 81819.24, "volume": 4.96771, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 81811.48, "high": 82743.65, "low": 79576.51, "close": 80598.33, "volume": 9.68259, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 80603.23, "high": 81460.27, "low": 80327.7, "close": 80378.27, "volume": 7.87953, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 80378.26, "high": 80881.03, "low": 79500.0, "close": 80307.86, "volume": 1.82964, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 80603.65, "high": 80603.65, "low": 79200.0, "close": 79948.93, "volume": 0.68732, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 79948.93, "high": 80327.7, "low": 79108.38, "close": 79662.9, "volume": 2.77396, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 79661.4, "high": 80178.47, "low": 78898.43, "close": 79285.55, "volume": 1.12879, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 78960.09, "high": 79449.46, "low": 78369.4, "close": 78968.8, "volume": 1.75965, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 78864.52, "high": 80659.53, "low": 78812.2, "close": 80400.0, "volume": 0.63064, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 80111.52, "high": 80246.3, "low": 79593.92, "close": 79876.08, "volume": 0.29667, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 80112.93, "high": 80775.85, "low": 79977.66, "close": 80541.51, "volume": 0.08026, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 80541.51, "high": 80760.46, "low": 80138.92, "close": 80760.46, "volume": 0.13385, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 80777.47, "high": 81731.4, "low": 80604.98, "close": 81434.73, "volume": 0.6027, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 81426.42, "high": 82487.63, "low": 81185.45, "close": 82210.1, "volume": 1.06874, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 82370.81, "high": 84388.57, "low": 82170.51, "close": 83774.93, "volume": 2.50628, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 83786.11, "high": 84739.98, "low": 83483.25, "close": 84637.18, "volume": 0.81879, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 84396.78, "high": 84396.78, "low": 83607.85, "close": 83927.96, "volume": 0.2539, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 83841.65, "high": 84985.85, "low": 83230.69, "close": 84579.44, "volume": 0.63824, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 84616.11, "high": 84817.69, "low": 84257.3, "close": 84571.37, "volume": 0.61797, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 84569.75, "high": 84827.97, "low": 83643.82, "close": 84339.95, "volume": 0.29241, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 84404.32, "high": 84503.29, "low": 84003.48, "close": 84110.44, "volume": 0.1348, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 84411.72, "high": 84439.88, "low": 83927.96, "close": 84222.09, "volume": 0.06072, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 84237.44, "high": 84507.5, "low": 83978.76, "close": 84253.48, "volume": 0.14181, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 84573.84, "high": 84613.15, "low": 83805.23, "close": 84128.05, "volume": 0.59722, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 84104.13, "high": 84777.56, "low": 83834.98, "close": 84650.43, "volume": 0.12832, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 84650.39, "high": 85585.44, "low": 84366.09, "close": 85195.51, "volume": 0.85454, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 85253.23, "high": 85488.85, "low": 85000.0, "close": 85412.67, "volume": 0.46409, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 85204.81, "high": 86558.51, "low": 85204.81, "close": 86316.03, "volume": 1.44477, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 86280.76, "high": 86280.76, "low": 85631.78, "close": 85736.99, "volume": 0.96115, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 85631.78, "high": 85734.71, "low": 84983.33, "close": 85038.54, "volume": 0.61308, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 85165.33, "high": 85165.34, "low": 84798.57, "close": 84798.57, "volume": 0.11064, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 84992.18, "high": 85319.05, "low": 84990.23, "close": 85183.33, "volume": 0.03734, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 85209.56, "high": 85541.84, "low": 85159.18, "close": 85409.35, "volume": 0.69637, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 85360.96, "high": 85384.18, "low": 84860.71, "close": 84936.39, "volume": 0.17518, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 84836.73, "high": 84887.42, "low": 84490.24, "close": 84698.44, "volume": 0.06102, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 84617.74, "high": 84824.12, "low": 84562.42, "close": 84824.12, "volume": 0.04196, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 84819.6, "high": 84951.52, "low": 84358.3, "close": 84380.93, "volume": 0.43181, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 84560.06, "high": 84796.36, "low": 84490.22, "close": 84655.09, "volume": 0.10787, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 84735.72, "high": 84847.17, "low": 84633.95, "close": 84812.12, "volume": 0.06323, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 84671.97, "high": 85224.94, "low": 84659.55, "close": 85224.94, "volume": 0.06287, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 85222.25, "high": 85345.74, "low": 84941.43, "close": 85276.1, "volume": 0.06745, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 85291.12, "high": 85357.01, "low": 85041.52, "close": 85219.02, "volume": 0.03803, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 85352.46, "high": 85492.75, "low": 85203.9, "close": 85492.74, "volume": 0.44639, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 85359.88, "high": 85588.78, "low": 85359.88, "close": 85463.62, "volume": 0.37007, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 85588.72, "high": 86022.66, "low": 85290.04, "close": 86007.6, "volume": 0.23002, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 86007.6, "high": 86255.49, "low": 85752.49, "close": 86042.93, "volume": 0.13399, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 86042.99, "high": 86171.35, "low": 85700.0, "close": 86035.84, "volume": 0.44427, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 86068.4, "high": 86250.78, "low": 85791.07, "close": 85948.65, "volume": 0.05064, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 86060.49, "high": 86334.14, "low": 86060.49, "close": 86210.29, "volume": 0.15996, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 86345.67, "high": 86479.16, "low": 85700.0, "close": 85819.24, "volume": 0.2657, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 85819.24, "high": 86123.43, "low": 85727.93, "close": 85806.85, "volume": 0.22797, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 85851.46, "high": 85885.8, "low": 85631.78, "close": 85776.84, "volume": 0.05407, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 85855.56, "high": 86011.18, "low": 85855.56, "close": 85989.93, "volume": 0.01519, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 85993.74, "high": 86480.78, "low": 85924.95, "close": 86270.87, "volume": 0.07207, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 86358.92, "high": 86381.79, "low": 86095.62, "close": 86229.25, "volume": 0.08787, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 86185.18, "high": 86306.98, "low": 85745.61, "close": 85881.7, "volume": 0.22758, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 85736.28, "high": 86081.8, "low": 85736.28, "close": 86081.8, "volume": 0.12338, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 85995.72, "high": 86010.31, "low": 85809.43, "close": 86002.32, "volume": 0.00982, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 85908.66, "high": 86198.39, "low": 85908.66, "close": 86198.39, "volume": 0.00227, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 86029.16, "high": 86070.47, "low": 85841.73, "close": 86000.0, "volume": 0.00798, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 85928.59, "high": 85928.59, "low": 85573.46, "close": 85708.76, "volume": 0.24705, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 85866.49, "high": 85866.49, "low": 85050.98, "close": 85183.85, "volume": 0.14902, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 85119.98, "high": 88634.96, "low": 85119.98, "close": 87592.36, "volume": 2.87293, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 87312.03, "high": 91854.14, "low": 87310.73, "close": 91303.5, "volume": 8.35888, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 91166.66, "high": 94980.32, "low": 90616.89, "close": 93889.04, "volume": 5.62031, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 94126.81, "high": 94313.41, "low": 92509.79, "close": 92894.62, "volume": 2.44906, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 92894.62, "high": 93561.31, "low": 92600.03, "close": 93556.77, "volume": 0.87596, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 93486.6, "high": 94422.19, "low": 93486.6, "close": 94422.19, "volume": 0.46273, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 94424.76, "high": 94424.76, "low": 93689.54, "close": 94309.68, "volume": 1.03875, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 94312.43, "high": 94622.89, "low": 93875.87, "close": 94357.98, "volume": 0.945, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 94190.14, "high": 94813.78, "low": 93928.41, "close": 94369.84, "volume": 1.0131, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 94369.84, "high": 94447.19, "low": 93304.17, "close": 93304.17, "volume": 0.4461, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 93453.54, "high": 93453.54, "low": 92695.39, "close": 92995.72, "volume": 0.6212, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 92995.74, "high": 93300.11, "low": 92498.34, "close": 93152.54, "volume": 1.30297, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 93319.62, "high": 93368.21, "low": 92529.15, "close": 92838.86, "volume": 0.41257, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 92838.79, "high": 92947.74, "low": 92555.75, "close": 92817.43, "volume": 0.77549, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 92947.72, "high": 93300.1, "low": 92873.32, "close": 93181.82, "volume": 0.16012, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 93274.9, "high": 93309.42, "low": 91278.35, "close": 91445.64, "volume": 1.65391, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 91608.41, "high": 92454.87, "low": 91257.31, "close": 92443.15, "volume": 0.19023, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 92367.48, "high": 92367.48, "low": 91238.6, "close": 91434.43, "volume": 0.21386, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 91188.66, "high": 91999.39, "low": 91188.61, "close": 91879.78, "volume": 0.04783, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 91981.1, "high": 92435.44, "low": 91542.37, "close": 92361.81, "volume": 0.19929, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 92499.24, "high": 92811.34, "low": 92403.83, "close": 92656.04, "volume": 0.45593, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 92588.59, "high": 93241.94, "low": 92588.59, "close": 93036.6, "volume": 0.45192, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 93166.12, "high": 93642.47, "low": 92895.84, "close": 93612.71, "volume": 0.27706, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 93409.3, "high": 93642.71, "low": 89289.29, "close": 89289.29, "volume": 3.53806, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 89278.52, "high": 91197.46, "low": 89273.58, "close": 90280.46, "volume": 0.80923, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 90279.2, "high": 90682.5, "low": 89752.35, "close": 90367.47, "volume": 0.23452, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 90037.42, "high": 90911.01, "low": 89906.65, "close": 90176.7, "volume": 0.51769, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 90255.9, "high": 90255.9, "low": 86929.57, "close": 87170.69, "volume": 3.43417, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 87093.98, "high": 87705.46, "low": 85700.0, "close": 85700.0, "volume": 3.73427, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 85689.81, "high": 86346.52, "low": 85272.13, "close": 85850.83, "volume": 1.18988, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 85856.41, "high": 86509.93, "low": 85176.88, "close": 85177.05, "volume": 4.81041, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 85178.2, "high": 86908.97, "low": 85178.2, "close": 86907.98, "volume": 0.67906, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 86888.51, "high": 86888.51, "low": 86030.85, "close": 86292.76, "volume": 0.99741, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 86111.17, "high": 86735.79, "low": 85957.29, "close": 86011.37, "volume": 0.9879, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 85943.32, "high": 86132.97, "low": 82751.71, "close": 83488.39, "volume": 6.52299, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 83244.83, "high": 84357.02, "low": 82600.0, "close": 84002.4, "volume": 2.08856, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 84226.04, "high": 84405.1, "low": 83677.89, "close": 84039.0, "volume": 1.89446, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 83972.53, "high": 84020.76, "low": 83398.76, "close": 83720.22, "volume": 0.27732, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 83719.88, "high": 84507.38, "low": 83648.86, "close": 84346.07, "volume": 0.20478, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 84363.2, "high": 84363.55, "low": 83709.14, "close": 83709.31, "volume": 0.14107, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 83713.68, "high": 83850.01, "low": 83274.46, "close": 83274.46, "volume": 0.07262, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 83485.96, "high": 83836.93, "low": 83178.83, "close": 83633.63, "volume": 0.0847, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 83634.78, "high": 84174.14, "low": 83634.78, "close": 83718.51, "volume": 0.18534, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 83921.89, "high": 84098.33, "low": 83483.79, "close": 84096.03, "volume": 0.09076, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 84098.56, "high": 84357.02, "low": 83768.64, "close": 84093.06, "volume": 0.08316, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 83817.06, "high": 83981.04, "low": 83398.76, "close": 83916.59, "volume": 0.20584, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 83619.0, "high": 83748.07, "low": 82489.34, "close": 82958.68, "volume": 3.20089, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 82984.92, "high": 84921.6, "low": 82100.0, "close": 83364.51, "volume": 3.65418, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 83364.49, "high": 83364.49, "low": 81583.36, "close": 82666.26, "volume": 1.57796, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 83019.68, "high": 83732.18, "low": 82094.79, "close": 83731.93, "volume": 0.63591, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 83730.76, "high": 85454.45, "low": 83460.92, "close": 85152.22, "volume": 2.18465, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 85454.45, "high": 86792.12, "low": 85200.31, "close": 86544.18, "volume": 0.61567, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 86799.27, "high": 88398.57, "low": 86579.91, "close": 88090.89, "volume": 2.47293, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 88090.89, "high": 88756.91, "low": 86768.46, "close": 87087.83, "volume": 1.98184, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 86768.54, "high": 88871.23, "low": 86662.42, "close": 87720.42, "volume": 2.52485, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 87700.02, "high": 87881.69, "low": 87453.81, "close": 87532.3, "volume": 0.70055, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 87583.49, "high": 87781.6, "low": 87172.05, "close": 87241.5, "volume": 0.28779, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 87427.55, "high": 87427.55, "low": 86477.72, "close": 86757.32, "volume": 1.75604, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 86779.71, "high": 87754.15, "low": 86606.3, "close": 87754.13, "volume": 0.28749, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 87754.13, "high": 87836.75, "low": 87116.18, "close": 87519.19, "volume": 1.11836, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 87396.98, "high": 87836.75, "low": 86909.99, "close": 87169.95, "volume": 0.49419, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 86908.97, "high": 87404.39, "low": 86792.37, "close": 87163.27, "volume": 0.4273, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 87150.51, "high": 87228.23, "low": 86908.97, "close": 87089.54, "volume": 0.11564, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 87075.09, "high": 87582.91, "low": 87044.71, "close": 87582.91, "volume": 0.04984, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 87553.44, "high": 87732.34, "low": 87418.54, "close": 87647.71, "volume": 0.48639, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 87673.93, "high": 87906.35, "low": 87582.47, "close": 87906.35, "volume": 0.15194, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 87682.16, "high": 88756.91, "low": 87682.16, "close": 88373.61, "volume": 0.27885, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 88437.82, "high": 90517.2, "low": 88363.49, "close": 89947.91, "volume": 0.74921, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 90003.56, "high": 90076.57, "low": 89580.68, "close": 89808.58, "volume": 0.17237, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 89898.71, "high": 90856.13, "low": 89898.71, "close": 90451.9, "volume": 0.5556, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 90517.18, "high": 90517.2, "low": 89171.64, "close": 89704.93, "volume": 0.88318, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 89653.99, "high": 89818.0, "low": 88264.66, "close": 88519.36, "volume": 0.85761, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 88519.36, "high": 89454.37, "low": 87999.86, "close": 88522.8, "volume": 0.29819, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 88251.37, "high": 89171.44, "low": 87705.46, "close": 89171.44, "volume": 0.5863, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 89171.44, "high": 90380.89, "low": 88852.26, "close": 89752.35, "volume": 0.85548, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 89518.09, "high": 89802.75, "low": 88967.29, "close": 89802.75, "volume": 0.16808, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 89802.71, "high": 90065.93, "low": 89532.79, "close": 89899.96, "volume": 0.80119, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 89900.0, "high": 90445.22, "low": 89707.34, "close": 90445.22, "volume": 0.54773, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 90445.22, "high": 90545.5, "low": 89963.88, "close": 89975.92, "volume": 3.25819, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 89982.72, "high": 90409.05, "low": 89963.9, "close": 89977.98, "volume": 0.05017, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 90202.92, "high": 90751.45, "low": 90202.92, "close": 90301.74, "volume": 0.27608, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 90302.56, "high": 90653.94, "low": 89988.21, "close": 89988.25, "volume": 0.57657, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 89988.26, "high": 91636.16, "low": 89988.26, "close": 91279.31, "volume": 0.79177, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 91198.52, "high": 91901.49, "low": 91046.68, "close": 91658.3, "volume": 0.90103, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 91661.07, "high": 91914.21, "low": 91384.94, "close": 91613.39, "volume": 0.39289, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 91388.38, "high": 92317.93, "low": 91334.44, "close": 92195.23, "volume": 1.48802, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 92317.93, "high": 92654.8, "low": 92107.41, "close": 92542.84, "volume": 0.84921, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 92674.93, "high": 92679.48, "low": 91859.47, "close": 91928.57, "volume": 0.10302, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 91928.59, "high": 92001.08, "low": 91334.38, "close": 91572.68, "volume": 0.11422, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 91565.35, "high": 91586.36, "low": 91173.96, "close": 91388.98, "volume": 0.28076, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 91173.96, "high": 91173.96, "low": 90682.58, "close": 90814.82, "volume": 0.10246, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 90785.34, "high": 91608.39, "low": 90659.04, "close": 91206.62, "volume": 0.06051, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 91377.6, "high": 91527.68, "low": 91022.93, "close": 91272.29, "volume": 0.2178, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 91272.4, "high": 91280.38, "low": 89886.91, "close": 90062.09, "volume": 0.38563, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 90180.01, "high": 90326.43, "low": 89539.19, "close": 89539.19, "volume": 0.60828, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 89539.19, "high": 90282.94, "low": 89171.44, "close": 89707.32, "volume": 0.54721, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 89968.39, "high": 91399.99, "low": 89938.23, "close": 90919.99, "volume": 0.77957, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 90919.77, "high": 91046.56, "low": 89289.29, "close": 89289.29, "volume": 0.85727, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 89278.52, "high": 89399.94, "low": 88066.02, "close": 88727.11, "volume": 0.871, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 88536.55, "high": 88877.57, "low": 88161.87, "close": 88377.44, "volume": 0.66756, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 88452.11, "high": 89360.82, "low": 87914.91, "close": 88602.31, "volume": 0.40391, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 88558.96, "high": 89293.61, "low": 88558.96, "close": 89173.83, "volume": 0.26326, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 89098.31, "high": 89802.92, "low": 89095.86, "close": 89802.92, "volume": 0.32208, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 89808.4, "high": 90729.61, "low": 89580.69, "close": 90246.43, "volume": 2.20444, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 90256.72, "high": 90545.27, "low": 89976.47, "close": 89990.91, "volume": 0.21668, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 90057.07, "high": 91173.96, "low": 84805.05, "close": 85253.5, "volume": 6.19622, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 85254.86, "high": 88811.99, "low": 85254.86, "close": 87845.89, "volume": 2.26096, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 88109.29, "high": 88473.59, "low": 87320.92, "close": 87320.92, "volume": 1.556, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 87312.87, "high": 87636.62, "low": 86858.43, "close": 86858.43, "volume": 0.56127, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 86829.0, "high": 87836.74, "low": 86829.0, "close": 87829.41, "volume": 0.26953, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 87625.79, "high": 88373.61, "low": 87625.79, "close": 88148.25, "volume": 0.12475, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 88109.26, "high": 88335.51, "low": 87878.06, "close": 88225.84, "volume": 0.03408, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 88295.29, "high": 88558.96, "low": 88184.14, "close": 88363.46, "volume": 0.06821, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 88393.13, "high": 88469.63, "low": 87994.22, "close": 88371.06, "volume": 0.03497, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 88321.83, "high": 89648.24, "low": 88321.83, "close": 88980.17, "volume": 0.47728, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 88904.7, "high": 89285.48, "low": 88836.22, "close": 89285.48, "volume": 0.01131, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 89249.9, "high": 89369.23, "low": 88904.7, "close": 88947.64, "volume": 0.08768, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 88904.7, "high": 89252.28, "low": 88431.88, "close": 89015.97, "volume": 0.07578, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 89043.96, "high": 90281.28, "low": 89035.62, "close": 89395.09, "volume": 1.65624, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 89393.1, "high": 90987.1, "low": 88761.06, "close": 90361.61, "volume": 2.6056, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 90744.25, "high": 90744.25, "low": 88066.02, "close": 88341.54, "volume": 0.996, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 88341.25, "high": 88885.8, "low": 86708.34, "close": 87194.11, "volume": 0.88652, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 87218.63, "high": 88585.84, "low": 86669.28, "close": 87714.5, "volume": 0.47339, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 87713.27, "high": 88888.0, "low": 87713.27, "close": 88883.83, "volume": 0.14953, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 88825.73, "high": 88883.03, "low": 87416.88, "close": 87845.69, "volume": 0.45377, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 87878.02, "high": 88373.61, "low": 86696.26, "close": 87003.98, "volume": 0.49376, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 87180.66, "high": 87246.88, "low": 85706.81, "close": 86280.8, "volume": 2.11327, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 86382.38, "high": 86792.11, "low": 85684.96, "close": 86792.11, "volume": 0.51954, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 86758.86, "high": 86791.4, "low": 86046.59, "close": 86791.4, "volume": 0.27137, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 86792.12, "high": 86911.18, "low": 86516.85, "close": 86799.28, "volume": 0.16239, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 86799.28, "high": 86905.09, "low": 85368.9, "close": 86070.15, "volume": 1.61566, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 85995.65, "high": 86274.47, "low": 85995.65, "close": 86200.14, "volume": 0.13313, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 86273.06, "high": 86273.06, "low": 85607.87, "close": 86021.48, "volume": 0.07015, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 85923.8, "high": 86480.78, "low": 85923.0, "close": 86480.56, "volume": 0.05967, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 86480.05, "high": 86480.05, "low": 86022.78, "close": 86099.12, "volume": 0.00835, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 86298.57, "high": 86575.6, "low": 86264.96, "close": 86351.32, "volume": 0.06021, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 86533.02, "high": 86558.32, "low": 86164.0, "close": 86221.43, "volume": 0.00852, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 86161.93, "high": 86272.79, "low": 86022.69, "close": 86040.96, "volume": 0.00711, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 86196.2, "high": 86406.17, "low": 85809.38, "close": 85809.38, "volume": 0.07716, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 85910.41, "high": 86259.2, "low": 85910.41, "close": 86157.5, "volume": 0.01394, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 85989.34, "high": 86053.2, "low": 85776.85, "close": 85986.2, "volume": 0.18182, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 85966.7, "high": 86354.65, "low": 85868.09, "close": 86351.57, "volume": 0.04454, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 86275.59, "high": 86548.51, "low": 86194.63, "close": 86306.27, "volume": 0.06042, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 86357.49, "high": 86507.71, "low": 86280.76, "close": 86353.78, "volume": 0.37334, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 86261.27, "high": 86539.63, "low": 86217.84, "close": 86500.0, "volume": 0.03102, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 86453.18, "high": 86453.18, "low": 85867.2, "close": 86218.52, "volume": 0.13679, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 86121.51, "high": 86121.51, "low": 85746.38, "close": 86000.0, "volume": 0.33489, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 85943.9, "high": 86122.89, "low": 85929.81, "close": 86032.1, "volume": 0.02016, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 86034.25, "high": 86469.58, "low": 85842.29, "close": 86439.18, "volume": 0.05025, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 86299.16, "high": 86360.64, "low": 86211.15, "close": 86271.16, "volume": 0.20583, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 86271.16, "high": 86525.43, "low": 86271.16, "close": 86295.53, "volume": 0.55157, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 86264.32, "high": 86314.71, "low": 85836.2, "close": 86314.71, "volume": 0.084, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 86315.53, "high": 86424.59, "low": 86076.24, "close": 86211.33, "volume": 0.08892, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 86167.26, "high": 86484.16, "low": 86097.91, "close": 86418.78, "volume": 0.09054, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 86456.78, "high": 86492.35, "low": 86175.05, "close": 86181.85, "volume": 0.59589, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 86240.49, "high": 86271.7, "low": 85996.02, "close": 85996.02, "volume": 0.31027, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 86028.02, "high": 86231.81, "low": 85999.12, "close": 86175.24, "volume": 0.21002, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 86090.93, "high": 86129.01, "low": 85985.54, "close": 86097.68, "volume": 0.04797, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 86121.29, "high": 86180.08, "low": 85973.82, "close": 85973.82, "volume": 0.82928, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 85971.3, "high": 86043.89, "low": 85856.67, "close": 85859.64, "volume": 1.32074, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 85862.88, "high": 86151.96, "low": 85849.83, "close": 85945.67, "volume": 0.07912, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 86002.54, "high": 86093.26, "low": 85836.2, "close": 85836.2, "volume": 0.05278, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 85836.21, "high": 85865.56, "low": 85432.1, "close": 85500.0, "volume": 0.2078, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 85563.1, "high": 85563.1, "low": 84845.99, "close": 84877.87, "volume": 2.3419, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 84975.92, "high": 85125.47, "low": 84743.72, "close": 85125.47, "volume": 0.05744, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 85124.82, "high": 85124.82, "low": 84322.55, "close": 84540.26, "volume": 0.88543, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 84570.31, "high": 84721.07, "low": 83579.2, "close": 83604.41, "volume": 0.29592, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 83579.2, "high": 83755.23, "low": 83149.69, "close": 83601.44, "volume": 0.53092, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 83691.42, "high": 83801.88, "low": 82898.46, "close": 83102.78, "volume": 1.33665, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 83212.64, "high": 83704.67, "low": 82378.05, "close": 82479.54, "volume": 2.48987, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 82580.8, "high": 82850.22, "low": 82242.59, "close": 82292.88, "volume": 1.04232, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 82367.87, "high": 83273.19, "low": 82280.11, "close": 82845.82, "volume": 0.23748, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 82624.79, "high": 82985.08, "low": 82369.46, "close": 82557.54, "volume": 0.20029, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 82726.81, "high": 83477.42, "low": 82703.68, "close": 83000.0, "volume": 0.44232, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 83025.09, "high": 83110.7, "low": 81677.56, "close": 81859.72, "volume": 1.78157, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 81996.56, "high": 82005.82, "low": 80280.37, "close": 80280.37, "volume": 3.80369, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 80499.82, "high": 80992.74, "low": 80084.75, "close": 80672.47, "volume": 2.03368, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 80784.64, "high": 81435.93, "low": 80109.18, "close": 81364.0, "volume": 0.98394, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 81375.13, "high": 81836.82, "low": 80881.18, "close": 81737.63, "volume": 0.39186, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 81775.08, "high": 82695.63, "low": 81593.25, "close": 82155.5, "volume": 0.67357, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 82208.69, "high": 82356.17, "low": 81805.02, "close": 81997.61, "volume": 0.24001, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 82226.06, "high": 82681.5, "low": 82225.96, "close": 82681.36, "volume": 0.10747, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 82682.74, "high": 82754.24, "low": 82189.61, "close": 82350.62, "volume": 0.20392, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 82158.84, "high": 82389.17, "low": 82054.95, "close": 82364.97, "volume": 0.05213, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 82384.74, "high": 82659.51, "low": 82120.1, "close": 82382.35, "volume": 0.02877, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 82307.79, "high": 82307.79, "low": 81212.16, "close": 81341.35, "volume": 0.07431, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 81506.74, "high": 83985.5, "low": 81497.63, "close": 82366.44, "volume": 1.83243, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 82489.34, "high": 82591.49, "low": 81752.4, "close": 82302.4, "volume": 0.27595, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 82274.78, "high": 83735.55, "low": 82218.76, "close": 83659.8, "volume": 0.13397, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 83483.79, "high": 83758.12, "low": 82643.61, "close": 83362.85, "volume": 0.8754, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 83205.74, "high": 83205.74, "low": 81505.19, "close": 81520.0, "volume": 1.15297, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 81550.0, "high": 81550.0, "low": 79306.83, "close": 79766.41, "volume": 4.55619, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 79815.27, "high": 81056.14, "low": 79815.26, "close": 80072.48, "volume": 0.21372, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 80133.81, "high": 80200.77, "low": 79111.0, "close": 79111.29, "volume": 0.62136, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 79111.29, "high": 79268.86, "low": 78308.64, "close": 78587.69, "volume": 2.47597, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 78671.44, "high": 79063.2, "low": 77600.0, "close": 77600.0, "volume": 1.51174, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 77600.0, "high": 79456.0, "low": 77569.0, "close": 79046.81, "volume": 0.56843, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 79054.37, "high": 79634.31, "low": 78466.84, "close": 79421.85, "volume": 0.88724, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 79338.47, "high": 79857.45, "low": 79052.65, "close": 79476.43, "volume": 0.16436, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 79559.68, "high": 79700.84, "low": 79224.94, "close": 79636.74, "volume": 0.27696, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 79563.19, "high": 79573.89, "low": 78554.25, "close": 78554.25, "volume": 0.59809, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 78649.06, "high": 79176.89, "low": 76666.0, "close": 77654.52, "volume": 2.55936, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 77555.0, "high": 79066.0, "low": 76996.86, "close": 78812.93, "volume": 2.57209, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 79076.23, "high": 79576.51, "low": 78864.6, "close": 79520.08, "volume": 0.37052, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 79495.32, "high": 79794.22, "low": 79383.06, "close": 79420.81, "volume": 0.30658, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 79421.97, "high": 80178.47, "low": 79421.97, "close": 79789.03, "volume": 0.44901, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 79741.36, "high": 80391.64, "low": 79741.36, "close": 80211.25, "volume": 0.16756, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 80327.34, "high": 80516.52, "low": 80107.27, "close": 80225.47, "volume": 0.14103, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 80109.71, "high": 80551.58, "low": 80109.71, "close": 80510.98, "volume": 0.06663, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 80551.58, "high": 81460.27, "low": 80551.58, "close": 81182.26, "volume": 0.79502, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 81256.18, "high": 81821.5, "low": 81256.18, "close": 81506.74, "volume": 0.15232, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 81506.74, "high": 81791.38, "low": 81302.5, "close": 81720.54, "volume": 1.83322, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 81774.34, "high": 81955.54, "low": 81426.52, "close": 81830.54, "volume": 0.19856, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 81750.0, "high": 81787.01, "low": 81100.34, "close": 81210.12, "volume": 0.85124, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 81233.4, "high": 82100.81, "low": 80621.6, "close": 81022.04, "volume": 1.7286, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 80826.53, "high": 81247.19, "low": 79095.01, "close": 79815.27, "volume": 1.86132, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 79767.74, "high": 81510.74, "low": 79757.94, "close": 81262.92, "volume": 0.902, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 81218.62, "high": 81791.38, "low": 80727.8, "close": 81537.05, "volume": 0.85912, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 81303.56, "high": 81748.86, "low": 80818.73, "close": 81143.48, "volume": 1.41639, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 81375.94, "high": 83420.29, "low": 81375.94, "close": 83200.29, "volume": 2.81026, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 83200.71, "high": 83609.81, "low": 82842.03, "close": 83028.83, "volume": 1.7008, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 83028.84, "high": 83028.84, "low": 82579.71, "close": 83024.47, "volume": 2.72008, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 83016.59, "high": 83178.83, "low": 82763.21, "close": 83178.55, "volume": 0.91104, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 83178.55, "high": 83234.06, "low": 82964.95, "close": 83234.06, "volume": 0.02369, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 82971.22, "high": 83030.71, "low": 82567.43, "close": 82745.07, "volume": 0.03709, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 82751.14, "high": 82993.47, "low": 82578.7, "close": 82776.1, "volume": 0.186, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 82816.99, "high": 83710.29, "low": 82635.05, "close": 83394.01, "volume": 1.01743, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 83511.72, "high": 83511.72, "low": 82282.15, "close": 82282.23, "volume": 0.58636, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 82295.08, "high": 82543.7, "low": 82142.82, "close": 82193.36, "volume": 0.2362, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 82127.36, "high": 82183.57, "low": 81688.79, "close": 81870.31, "volume": 0.17696, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 81885.18, "high": 82038.73, "low": 81634.4, "close": 82038.51, "volume": 0.058, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 82021.33, "high": 82021.33, "low": 81360.23, "close": 81480.5, "volume": 0.12593, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 81495.82, "high": 82413.83, "low": 81387.89, "close": 82375.38, "volume": 0.13942, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 82489.34, "high": 82826.76, "low": 82079.64, "close": 82736.76, "volume": 0.1041, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 82736.84, "high": 82909.93, "low": 82282.67, "close": 82663.33, "volume": 0.21684, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 82652.52, "high": 82652.52, "low": 82187.7, "close": 82402.3, "volume": 0.01375, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 82489.34, "high": 83045.24, "low": 82489.34, "close": 82922.99, "volume": 0.0634, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 82995.9, "high": 84360.96, "low": 82850.03, "close": 83985.5, "volume": 1.64345, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 84080.34, "high": 84161.51, "low": 82404.88, "close": 82404.88, "volume": 0.47673, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 82703.21, "high": 82984.73, "low": 81573.86, "close": 81573.86, "volume": 0.94439, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 81573.86, "high": 81936.7, "low": 80660.06, "close": 81750.29, "volume": 1.0207, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 81751.29, "high": 82232.38, "low": 81751.29, "close": 82071.46, "volume": 0.22196, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 82161.01, "high": 82838.28, "low": 81854.67, "close": 82077.48, "volume": 0.23967, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 81854.18, "high": 82737.52, "low": 81807.89, "close": 82534.08, "volume": 0.10413, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 82537.47, "high": 83065.87, "low": 82506.24, "close": 82841.52, "volume": 0.16537, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 82780.1, "high": 83157.57, "low": 82737.43, "close": 83153.35, "volume": 0.06143, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 83157.57, "high": 83329.22, "low": 82908.5, "close": 83221.77, "volume": 0.08931, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 83214.07, "high": 83607.12, "low": 83049.85, "close": 83607.12, "volume": 0.24097, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 83422.79, "high": 83881.37, "low": 83422.79, "close": 83591.37, "volume": 0.17582, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 83623.5, "high": 83947.31, "low": 83483.79, "close": 83483.79, "volume": 0.04856, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 83507.15, "high": 84168.67, "low": 83272.51, "close": 83912.34, "volume": 0.23087, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 83940.52, "high": 84274.75, "low": 83734.27, "close": 83734.28, "volume": 0.34317, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 83776.12, "high": 84131.46, "low": 83569.98, "close": 83569.98, "volume": 0.08693, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 83701.33, "high": 83724.01, "low": 83234.76, "close": 83302.19, "volume": 0.14791, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 83235.48, "high": 83539.34, "low": 83076.84, "close": 83076.84, "volume": 0.03922, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 83106.13, "high": 83290.08, "low": 82861.38, "close": 83241.88, "volume": 0.08855, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 83252.45, "high": 83513.23, "low": 83210.41, "close": 83234.06, "volume": 0.06255, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 83276.27, "high": 83276.27, "low": 82450.35, "close": 83029.99, "volume": 0.06999, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 83045.25, "high": 83483.79, "low": 83045.25, "close": 83483.79, "volume": 0.08646, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 83427.68, "high": 83427.68, "low": 83097.51, "close": 83222.64, "volume": 0.04005, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 83124.08, "high": 83169.15, "low": 82736.37, "close": 82985.08, "volume": 0.15957, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 82982.9, "high": 83755.24, "low": 82378.04, "close": 82390.0, "volume": 0.32448, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 82390.0, "high": 82983.48, "low": 81688.79, "close": 81993.55, "volume": 0.81083, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 81910.97, "high": 82345.79, "low": 81635.35, "close": 82167.54, "volume": 0.16801, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 82186.99, "high": 82213.57, "low": 81019.83, "close": 81299.95, "volume": 0.28977, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 81288.84, "high": 81288.84, "low": 80717.19, "close": 80891.7, "volume": 0.27602, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 80719.26, "high": 80885.03, "low": 80000.0, "close": 80224.44, "volume": 0.38541, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 80220.19, "high": 80965.72, "low": 80218.82, "close": 80799.56, "volume": 1.05465, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 80799.54, "high": 80965.75, "low": 80293.59, "close": 80293.59, "volume": 2.47651, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 80535.79, "high": 80777.37, "low": 80295.23, "close": 80295.47, "volume": 0.63684, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 80489.56, "high": 80780.51, "low": 80304.24, "close": 80684.84, "volume": 1.55959, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 80818.0, "high": 81365.98, "low": 80785.7, "close": 81117.51, "volume": 2.31042, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 81365.98, "high": 81431.19, "low": 81046.6, "close": 81060.15, "volume": 0.09391, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 81231.1, "high": 81630.33, "low": 80917.6, "close": 81544.65, "volume": 2.72481, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 81634.88, "high": 81812.24, "low": 81262.92, "close": 81612.99, "volume": 0.08222, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 81799.25, "high": 82229.0, "low": 81612.74, "close": 82121.45, "volume": 0.17333, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 81961.12, "high": 82205.0, "low": 81854.23, "close": 81854.23, "volume": 0.03306, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 82016.82, "high": 82058.44, "low": 81900.0, "close": 82012.27, "volume": 0.24774, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 81901.53, "high": 82034.96, "low": 81881.8, "close": 82033.48, "volume": 0.06384, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 82103.6, "high": 82103.6, "low": 81854.23, "close": 81861.04, "volume": 0.06214, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 81953.51, "high": 82379.66, "low": 81897.87, "close": 82286.87, "volume": 0.02769, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 82330.87, "high": 82612.27, "low": 82244.26, "close": 82568.34, "volume": 1.5004, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 82568.34, "high": 82839.37, "low": 82568.34, "close": 82781.13, "volume": 0.04751, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 82782.95, "high": 83194.29, "low": 82659.6, "close": 83060.06, "volume": 0.1481, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 83053.25, "high": 83234.06, "low": 82964.15, "close": 83234.06, "volume": 0.05674, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 83229.13, "high": 83468.25, "low": 83133.76, "close": 83422.9, "volume": 0.15235, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 83341.63, "high": 83796.5, "low": 83144.96, "close": 83599.89, "volume": 0.34822, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 83483.79, "high": 83483.79, "low": 82639.03, "close": 83230.36, "volume": 3.43556, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 83324.23, "high": 85248.42, "low": 83324.23, "close": 84927.12, "volume": 6.21362, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 84685.07, "high": 84841.99, "low": 84058.94, "close": 84545.95, "volume": 1.70262, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 84841.34, "high": 84841.34, "low": 84237.48, "close": 84260.0, "volume": 1.35373, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 84260.0, "high": 84737.83, "low": 84237.48, "close": 84479.34, "volume": 0.10378, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 84479.88, "high": 84816.73, "low": 84468.24, "close": 84490.22, "volume": 0.0911, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 84695.65, "high": 84695.65, "low": 83769.86, "close": 84117.23, "volume": 1.56273, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 84117.25, "high": 84320.82, "low": 83985.5, "close": 84131.5, "volume": 0.38573, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 84125.48, "high": 84490.21, "low": 84125.48, "close": 84423.1, "volume": 0.09272, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 84490.21, "high": 84490.21, "low": 83985.53, "close": 83985.53, "volume": 0.07754, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 84240.04, "high": 84300.53, "low": 83985.58, "close": 84264.63, "volume": 0.06426, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 84266.23, "high": 84547.36, "low": 84081.47, "close": 84392.24, "volume": 0.10293, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 84392.24, "high": 84613.37, "low": 84128.51, "close": 84613.37, "volume": 0.05235, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 84421.34, "high": 84685.02, "low": 84421.34, "close": 84659.32, "volume": 0.04354, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 84434.28, "high": 84633.69, "low": 84342.06, "close": 84549.53, "volume": 0.04785, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 84399.66, "high": 84544.07, "low": 84309.42, "close": 84481.56, "volume": 0.14157, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 84480.88, "high": 84480.88, "low": 84145.35, "close": 84145.35, "volume": 0.09996, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 84145.35, "high": 84147.57, "low": 83867.25, "close": 83903.26, "volume": 0.08117, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 83903.25, "high": 83985.49, "low": 83689.6, "close": 83968.32, "volume": 0.36845, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 83884.77, "high": 83945.15, "low": 83791.85, "close": 83945.15, "volume": 0.01626, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 83974.27, "high": 83981.82, "low": 83758.11, "close": 83935.05, "volume": 0.0087, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 83813.12, "high": 84186.64, "low": 83813.12, "close": 84089.51, "volume": 0.03965, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 84002.77, "high": 84199.1, "low": 84002.77, "close": 84095.99, "volume": 0.18812, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 84198.85, "high": 84490.01, "low": 84167.47, "close": 84396.65, "volume": 0.48196, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 84446.26, "high": 84446.26, "low": 84081.93, "close": 84172.98, "volume": 0.07578, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 84172.98, "high": 84416.95, "low": 84172.98, "close": 84416.95, "volume": 0.05674, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 84385.62, "high": 84465.34, "low": 84208.44, "close": 84383.75, "volume": 0.06017, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 84346.57, "high": 84467.31, "low": 84313.15, "close": 84439.58, "volume": 0.08445, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 84459.77, "high": 84485.0, "low": 84171.09, "close": 84231.25, "volume": 0.04318, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 84053.29, "high": 84325.15, "low": 84053.29, "close": 84315.78, "volume": 0.13535, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 84252.3, "high": 84452.56, "low": 84252.3, "close": 84397.92, "volume": 0.07067, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 84424.66, "high": 84447.28, "low": 84300.59, "close": 84328.24, "volume": 0.04045, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 84330.76, "high": 84453.86, "low": 84286.26, "close": 84409.9, "volume": 0.01186, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 84327.28, "high": 84430.6, "low": 84281.38, "close": 84304.35, "volume": 0.2741, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 84380.4, "high": 84380.4, "low": 84200.01, "close": 84208.08, "volume": 0.07494, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 84208.15, "high": 84289.96, "low": 83900.0, "close": 83910.89, "volume": 0.22974, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 83900.0, "high": 84038.37, "low": 83809.14, "close": 84000.0, "volume": 0.06516, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 83936.77, "high": 84339.95, "low": 83936.77, "close": 84339.95, "volume": 0.04169, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 84339.95, "high": 84421.41, "low": 84238.43, "close": 84299.82, "volume": 0.08303, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 84430.46, "high": 84430.46, "low": 84283.79, "close": 84415.33, "volume": 0.14402, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 84398.83, "high": 84414.86, "low": 84212.02, "close": 84212.02, "volume": 0.29821, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 84204.85, "high": 84396.36, "low": 83985.56, "close": 84226.61, "volume": 0.01865, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 84242.49, "high": 84312.8, "low": 84155.0, "close": 84217.73, "volume": 0.14842, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 84186.15, "high": 84186.18, "low": 83812.5, "close": 83844.35, "volume": 0.03488, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 83940.9, "high": 84026.67, "low": 83661.21, "close": 83661.21, "volume": 0.03597, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 83767.24, "high": 83767.24, "low": 82409.72, "close": 82601.07, "volume": 0.40535, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 82491.24, "high": 82924.65, "low": 82491.24, "close": 82812.91, "volume": 0.47241, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 82690.64, "high": 83108.48, "low": 82489.34, "close": 82590.91, "volume": 0.20294, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 82564.34, "high": 83326.5, "low": 82564.34, "close": 83309.74, "volume": 0.05591, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 83330.49, "high": 83429.5, "low": 83088.49, "close": 83289.04, "volume": 0.50083, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 83409.43, "high": 84963.79, "low": 83409.43, "close": 83501.54, "volume": 1.10188, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 83889.52, "high": 84082.66, "low": 83566.89, "close": 83863.61, "volume": 0.0381, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 83799.39, "high": 84052.5, "low": 83602.92, "close": 83690.22, "volume": 0.52342, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 83733.47, "high": 83733.47, "low": 82674.56, "close": 82978.5, "volume": 0.34549, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 83128.08, "high": 83352.43, "low": 82951.09, "close": 83099.26, "volume": 0.13986, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 83218.31, "high": 83218.31, "low": 82812.54, "close": 82812.54, "volume": 2.21304, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 82831.83, "high": 82831.83, "low": 82161.86, "close": 82276.27, "volume": 1.01505, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 82209.78, "high": 82612.8, "low": 82113.0, "close": 82560.05, "volume": 0.67003, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 82612.8, "high": 83108.48, "low": 82552.49, "close": 83050.54, "volume": 0.51173, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 83108.48, "high": 83401.16, "low": 82881.8, "close": 83280.62, "volume": 0.06233, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 83325.47, "high": 83367.55, "low": 82988.33, "close": 83252.65, "volume": 0.06893, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 83401.18, "high": 83700.09, "low": 83401.18, "close": 83659.29, "volume": 0.0781, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 83732.18, "high": 83863.24, "low": 83623.21, "close": 83623.29, "volume": 0.06742, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 83500.0, "high": 83547.0, "low": 83244.83, "close": 83257.41, "volume": 0.10512, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 83244.84, "high": 83351.84, "low": 82775.84, "close": 83180.28, "volume": 0.07977, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 83285.72, "high": 83605.3, "low": 83262.04, "close": 83487.76, "volume": 0.06478, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 83607.02, "high": 83643.25, "low": 83328.36, "close": 83643.25, "volume": 0.03127, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 83642.13, "high": 83772.11, "low": 83459.86, "close": 83629.85, "volume": 0.03717, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 83511.53, "high": 83562.44, "low": 83377.58, "close": 83377.58, "volume": 0.00524, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 83374.72, "high": 83667.87, "low": 83374.72, "close": 83543.21, "volume": 0.01224, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 83593.67, "high": 83999.99, "low": 83039.2, "close": 83303.44, "volume": 0.6123, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 83039.2, "high": 83680.27, "low": 82862.2, "close": 83266.15, "volume": 2.59603, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 83045.25, "high": 83282.12, "low": 82612.81, "close": 83167.19, "volume": 0.28746, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 83163.06, "high": 83680.27, "low": 82959.7, "close": 83680.27, "volume": 0.36143, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 83672.48, "high": 83764.48, "low": 83187.49, "close": 83447.35, "volume": 0.07097, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 83483.0, "high": 84212.64, "low": 83363.49, "close": 84191.22, "volume": 0.38371, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 84234.57, "high": 84498.59, "low": 84020.46, "close": 84490.25, "volume": 0.2442, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 84490.25, "high": 84683.79, "low": 84286.72, "close": 84367.42, "volume": 0.38317, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 84368.38, "high": 84445.93, "low": 83900.02, "close": 84208.92, "volume": 0.06124, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 83900.61, "high": 84269.6, "low": 83900.61, "close": 83918.01, "volume": 0.04699, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 84213.21, "high": 84213.21, "low": 83954.4, "close": 84039.12, "volume": 0.40268, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 84039.14, "high": 84150.88, "low": 83797.7, "close": 84148.02, "volume": 0.25796, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 83873.06, "high": 83976.96, "low": 83697.25, "close": 83839.75, "volume": 0.35893, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 83701.15, "high": 83933.77, "low": 83055.49, "close": 83272.14, "volume": 0.21648, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 83057.0, "high": 83483.79, "low": 83057.0, "close": 83482.36, "volume": 0.0442, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 83267.82, "high": 83479.43, "low": 83004.21, "close": 83014.57, "volume": 0.04641, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 83230.85, "high": 83230.85, "low": 82900.0, "close": 82955.49, "volume": 0.20175, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 83024.71, "high": 83149.93, "low": 82902.5, "close": 83105.52, "volume": 0.10729, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 83031.77, "high": 83031.77, "low": 82378.04, "close": 82408.29, "volume": 0.6378, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 82436.22, "high": 83187.49, "low": 82436.22, "close": 83100.0, "volume": 0.24281, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 83107.9, "high": 83400.0, "low": 83041.08, "close": 83312.54, "volume": 0.19993, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 83192.16, "high": 83208.31, "low": 82890.89, "close": 82890.89, "volume": 0.01127, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 83012.25, "high": 83012.25, "low": 82624.53, "close": 82811.97, "volume": 0.06128, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 82755.26, "high": 82865.27, "low": 82550.0, "close": 82550.01, "volume": 0.01514, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 82623.98, "high": 82709.89, "low": 82404.72, "close": 82472.9, "volume": 0.15151, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 82425.0, "high": 82542.06, "low": 81264.8, "close": 81304.7, "volume": 2.77587, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 81357.19, "high": 81930.73, "low": 81254.43, "close": 81836.71, "volume": 0.41419, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 81808.57, "high": 82147.09, "low": 81538.0, "close": 81601.24, "volume": 1.92011, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 81705.37, "high": 82120.1, "low": 81599.16, "close": 81902.0, "volume": 0.29613, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 81854.74, "high": 81976.08, "low": 81412.74, "close": 81420.07, "volume": 0.23943, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 81501.63, "high": 81986.54, "low": 81400.0, "close": 81829.13, "volume": 0.28535, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 81979.77, "high": 82447.69, "low": 81891.23, "close": 82176.43, "volume": 1.60114, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 82256.77, "high": 82379.61, "low": 81946.95, "close": 82000.25, "volume": 0.64877, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 82100.0, "high": 82242.58, "low": 81937.22, "close": 82043.87, "volume": 0.14918, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 82106.82, "high": 82497.07, "low": 82100.15, "close": 82497.07, "volume": 0.08244, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 82508.22, "high": 82807.62, "low": 82481.99, "close": 82727.84, "volume": 0.28553, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 82598.79, "high": 83217.23, "low": 82598.79, "close": 83126.15, "volume": 0.1422, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 83138.0, "high": 83138.0, "low": 82675.24, "close": 82675.24, "volume": 0.63883, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 82646.37, "high": 82805.71, "low": 82621.17, "close": 82796.66, "volume": 0.07682, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 82901.35, "high": 82996.82, "low": 82732.75, "close": 82996.82, "volume": 0.08498, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 83109.87, "high": 83109.87, "low": 82765.98, "close": 83021.34, "volume": 0.03966, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 83029.92, "high": 83259.6, "low": 82930.54, "close": 83259.6, "volume": 0.04288, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 83200.0, "high": 83261.39, "low": 83183.61, "close": 83197.37, "volume": 0.0871, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 83174.83, "high": 83330.49, "low": 83071.64, "close": 83139.01, "volume": 0.02171, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 83288.44, "high": 83439.87, "low": 83242.42, "close": 83384.15, "volume": 0.08176, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 83406.84, "high": 83546.04, "low": 83406.84, "close": 83445.79, "volume": 0.03181, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 83546.05, "high": 83826.44, "low": 83471.4, "close": 83483.79, "volume": 0.203, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 83498.74, "high": 84038.76, "low": 83361.65, "close": 83789.86, "volume": 0.3903, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 83950.62, "high": 83950.62, "low": 83538.24, "close": 83615.96, "volume": 0.58197, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 83821.73, "high": 84292.28, "low": 83680.27, "close": 84080.17, "volume": 0.36911, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 84217.55, "high": 84337.67, "low": 84000.0, "close": 84307.31, "volume": 2.74827, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 84320.0, "high": 84999.99, "low": 84150.68, "close": 84768.02, "volume": 4.33167, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 84830.31, "high": 84976.86, "low": 84490.22, "close": 84672.5, "volume": 2.29207, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 84566.41, "high": 84736.78, "low": 83837.16, "close": 84109.32, "volume": 0.79599, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 84237.48, "high": 85638.35, "low": 83689.6, "close": 85638.3, "volume": 3.04218, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 85638.35, "high": 85764.17, "low": 84950.42, "close": 85442.16, "volume": 0.4143, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 85442.32, "high": 85700.47, "low": 85168.29, "close": 85499.21, "volume": 0.3581, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 85153.16, "high": 85824.59, "low": 85153.16, "close": 85463.96, "volume": 0.43633, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 85632.56, "high": 86358.11, "low": 85466.92, "close": 86103.76, "volume": 0.40612, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 86112.37, "high": 86897.97, "low": 86108.2, "close": 86886.37, "volume": 0.57862, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 86886.11, "high": 87260.23, "low": 86007.7, "close": 86258.36, "volume": 2.36972, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 86007.7, "high": 86368.98, "low": 85786.17, "close": 85786.17, "volume": 0.7583, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 85919.63, "high": 86078.73, "low": 85678.82, "close": 85800.95, "volume": 0.16992, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 86137.53, "high": 86143.56, "low": 85810.4, "close": 86111.75, "volume": 0.00956, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 85820.91, "high": 85822.0, "low": 85458.68, "close": 85726.65, "volume": 0.10162, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 85737.96, "high": 85821.99, "low": 85459.18, "close": 85821.99, "volume": 1.05434, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 85803.34, "high": 85907.82, "low": 85683.43, "close": 85801.87, "volume": 0.28324, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 85683.43, "high": 85970.32, "low": 85673.82, "close": 85899.41, "volume": 0.0531, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 85773.02, "high": 86248.38, "low": 85683.56, "close": 86248.38, "volume": 0.15873, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 86248.38, "high": 86274.46, "low": 85870.45, "close": 85870.45, "volume": 0.04525, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 85822.23, "high": 85822.23, "low": 84850.0, "close": 85305.93, "volume": 0.30554, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 85271.59, "high": 85514.64, "low": 85188.43, "close": 85378.05, "volume": 0.01539, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 85379.27, "high": 85508.33, "low": 85165.51, "close": 85271.29, "volume": 0.45878, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 85358.19, "high": 85765.34, "low": 85219.51, "close": 85507.63, "volume": 0.44046, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 85584.26, "high": 86524.33, "low": 85584.26, "close": 86138.34, "volume": 0.68331, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 86000.0, "high": 86060.85, "low": 84649.15, "close": 84649.15, "volume": 0.88666, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 84645.94, "high": 84811.3, "low": 83686.54, "close": 83761.09, "volume": 1.62451, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 83854.36, "high": 84339.95, "low": 83761.09, "close": 84016.78, "volume": 0.50404, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 84130.37, "high": 84351.03, "low": 83944.31, "close": 84043.7, "volume": 0.33206, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 84127.55, "high": 84437.24, "low": 83940.0, "close": 84182.65, "volume": 0.25434, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 84225.73, "high": 84536.73, "low": 84224.97, "close": 84536.73, "volume": 0.03326, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 84574.45, "high": 84609.86, "low": 84282.06, "close": 84403.22, "volume": 0.10165, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 84489.55, "high": 84510.71, "low": 84065.22, "close": 84236.09, "volume": 0.04078, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 84007.08, "high": 84219.85, "low": 83985.5, "close": 84219.85, "volume": 0.00219, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 84252.41, "high": 84439.8, "low": 84219.96, "close": 84436.27, "volume": 0.02667, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 84439.8, "high": 84650.09, "low": 84390.4, "close": 84650.09, "volume": 0.07202, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 84683.79, "high": 84750.74, "low": 84489.46, "close": 84642.75, "volume": 0.01436, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 84713.25, "high": 84713.25, "low": 84237.53, "close": 84394.72, "volume": 0.07233, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 84613.82, "high": 84713.25, "low": 84438.65, "close": 84606.29, "volume": 0.01864, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 84605.74, "high": 84605.74, "low": 84341.04, "close": 84439.61, "volume": 0.05083, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 84486.18, "high": 84486.18, "low": 84108.75, "close": 84213.83, "volume": 0.54913, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 84135.13, "high": 84135.13, "low": 83872.88, "close": 83895.65, "volume": 0.29449, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 84049.82, "high": 84049.82, "low": 83817.56, "close": 84043.91, "volume": 0.03846, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 83919.37, "high": 84339.95, "low": 83834.29, "close": 84087.84, "volume": 0.06263, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 84171.15, "high": 84261.88, "low": 83891.93, "close": 84229.32, "volume": 0.03137, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 84115.07, "high": 84160.68, "low": 83931.72, "close": 84138.11, "volume": 0.051, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 84037.45, "high": 84339.93, "low": 83517.95, "close": 83579.58, "volume": 1.12142, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 83550.0, "high": 84022.0, "low": 83317.82, "close": 84021.84, "volume": 1.5129, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 83916.34, "high": 84228.95, "low": 83682.45, "close": 84214.19, "volume": 0.34337, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 84224.35, "high": 84234.56, "low": 83651.01, "close": 83651.01, "volume": 0.32764, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 83680.26, "high": 84098.68, "low": 83483.84, "close": 84098.68, "volume": 1.03367, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 84039.85, "high": 84239.85, "low": 83856.2, "close": 84234.96, "volume": 2.74575, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 84230.55, "high": 84490.21, "low": 83985.5, "close": 84219.54, "volume": 2.69848, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 84219.51, "high": 84376.56, "low": 83881.81, "close": 84029.99, "volume": 0.36199, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 83982.74, "high": 84237.46, "low": 83933.94, "close": 84219.93, "volume": 0.09773, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 84237.48, "high": 84613.39, "low": 84212.26, "close": 84337.17, "volume": 0.18848, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 84309.3, "high": 84443.2, "low": 84140.36, "close": 84195.11, "volume": 0.05643, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 84195.11, "high": 84279.91, "low": 84069.81, "close": 84127.99, "volume": 0.13545, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 84068.85, "high": 84305.22, "low": 84052.59, "close": 84233.61, "volume": 0.12387, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 84293.93, "high": 84374.67, "low": 84013.06, "close": 84082.76, "volume": 0.02934, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 84072.08, "high": 84306.3, "low": 84058.89, "close": 84306.24, "volume": 0.02681, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 84188.28, "high": 84373.79, "low": 84161.47, "close": 84283.57, "volume": 0.02308, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 84283.89, "high": 84421.67, "low": 84264.08, "close": 84421.67, "volume": 0.03597, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 84421.66, "high": 84423.37, "low": 84363.17, "close": 84363.42, "volume": 0.03604, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 84313.06, "high": 84462.42, "low": 84241.8, "close": 84340.25, "volume": 0.03467, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 84377.28, "high": 84424.55, "low": 84305.41, "close": 84363.2, "volume": 0.00448, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 84262.32, "high": 84350.79, "low": 84220.91, "close": 84220.91, "volume": 0.01242, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 84246.47, "high": 84517.06, "low": 84246.47, "close": 84517.06, "volume": 0.0888, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 84430.65, "high": 84480.04, "low": 84430.65, "close": 84469.69, "volume": 0.00548, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 84481.74, "high": 84482.23, "low": 84303.21, "close": 84327.8, "volume": 0.00523, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 84303.21, "high": 84383.8, "low": 84237.51, "close": 84308.28, "volume": 0.12139, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 84237.49, "high": 84298.84, "low": 84127.0, "close": 84221.05, "volume": 0.01988, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 84208.9, "high": 84208.94, "low": 84004.1, "close": 84094.43, "volume": 0.01311, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 84094.39, "high": 84117.53, "low": 84003.07, "close": 84091.21, "volume": 0.01459, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 84066.81, "high": 84205.86, "low": 84066.81, "close": 84205.86, "volume": 0.36541, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 84170.0, "high": 84226.0, "low": 84122.96, "close": 84226.0, "volume": 0.09778, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 84284.54, "high": 84360.35, "low": 84207.72, "close": 84320.42, "volume": 0.06654, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 84318.91, "high": 84318.91, "low": 84147.23, "close": 84235.5, "volume": 0.08309, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 84161.07, "high": 84240.67, "low": 83976.8, "close": 83976.8, "volume": 0.05149, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 83965.79, "high": 84125.48, "low": 83886.54, "close": 83992.14, "volume": 0.03434, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 83974.85, "high": 84092.04, "low": 83958.44, "close": 84006.7, "volume": 0.03336, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 83990.94, "high": 83990.94, "low": 83726.5, "close": 83840.45, "volume": 0.38765, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 83853.19, "high": 84053.51, "low": 83777.7, "close": 83946.91, "volume": 0.12421, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 84034.02, "high": 84128.9, "low": 84019.11, "close": 84109.6, "volume": 0.10266, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 84122.73, "high": 84234.57, "low": 83951.13, "close": 84234.57, "volume": 0.01691, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 84197.63, "high": 84272.14, "low": 84117.5, "close": 84272.14, "volume": 0.02513, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 84240.93, "high": 84240.93, "low": 84080.87, "close": 84157.82, "volume": 0.05805, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 84091.76, "high": 84191.08, "low": 84089.83, "close": 84191.08, "volume": 0.02685, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 84191.08, "high": 84324.33, "low": 84191.07, "close": 84324.33, "volume": 0.03348, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 84206.76, "high": 84362.12, "low": 84186.97, "close": 84357.42, "volume": 0.03723, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 84250.93, "high": 84389.46, "low": 84250.93, "close": 84388.89, "volume": 0.03107, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 84386.68, "high": 84412.0, "low": 84312.99, "close": 84331.72, "volume": 0.05014, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 84331.8, "high": 84448.89, "low": 84288.08, "close": 84448.89, "volume": 0.35261, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 84490.22, "high": 84942.17, "low": 84490.22, "close": 84624.71, "volume": 0.31121, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 84737.61, "high": 84827.18, "low": 84610.12, "close": 84827.18, "volume": 0.04133, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 84764.8, "high": 85000.0, "low": 84603.13, "close": 85000.0, "volume": 0.2671, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 85000.0, "high": 85125.55, "low": 84823.47, "close": 84903.37, "volume": 0.07742, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 85051.3, "high": 85199.99, "low": 84923.28, "close": 85088.4, "volume": 0.09789, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 85199.96, "high": 85268.06, "low": 84975.61, "close": 85203.09, "volume": 0.23241, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 85268.05, "high": 85309.71, "low": 84941.95, "close": 85065.43, "volume": 0.04149, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 84940.0, "high": 85048.73, "low": 84842.07, "close": 84942.93, "volume": 0.3452, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 85008.87, "high": 85095.43, "low": 84948.32, "close": 84958.75, "volume": 0.01934, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 84954.88, "high": 85251.75, "low": 84954.88, "close": 85077.35, "volume": 0.6597, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 85119.41, "high": 85182.57, "low": 84948.45, "close": 85180.12, "volume": 0.14267, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 85209.15, "high": 85531.1, "low": 85171.49, "close": 85434.45, "volume": 0.16377, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 85479.96, "high": 86000.0, "low": 85479.96, "close": 86000.0, "volume": 0.37663, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 86000.0, "high": 86500.19, "low": 85851.68, "close": 85929.21, "volume": 0.5421, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 85929.25, "high": 85993.02, "low": 85535.82, "close": 85600.0, "volume": 0.32667, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 85559.82, "high": 85911.99, "low": 85559.82, "close": 85911.99, "volume": 0.22833, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 85912.0, "high": 86486.94, "low": 85912.0, "close": 86486.94, "volume": 0.17904, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 86538.71, "high": 86887.17, "low": 86538.71, "close": 86805.09, "volume": 0.31168, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 86887.17, "high": 87000.0, "low": 86818.83, "close": 86901.23, "volume": 0.39955, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 86999.7, "high": 87176.43, "low": 86887.43, "close": 87171.03, "volume": 0.48831, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 87169.74, "high": 87169.74, "low": 86810.69, "close": 87004.09, "volume": 0.29013, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 86999.74, "high": 87432.33, "low": 86989.97, "close": 87432.32, "volume": 0.45595, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 87432.33, "high": 87530.58, "low": 87111.44, "close": 87235.81, "volume": 0.07088, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 87234.95, "high": 87811.46, "low": 87233.57, "close": 87800.0, "volume": 0.41098, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 87800.0, "high": 87811.15, "low": 87546.35, "close": 87806.05, "volume": 0.11104, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 87804.14, "high": 87804.14, "low": 87284.96, "close": 87331.19, "volume": 0.31115, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 87304.38, "high": 87778.83, "low": 87170.97, "close": 87682.35, "volume": 7.94855, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 87720.76, "high": 88736.23, "low": 87720.76, "close": 87991.41, "volume": 0.98594, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 87952.91, "high": 88302.18, "low": 87800.6, "close": 88302.18, "volume": 0.22097, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 88363.77, "high": 88463.03, "low": 87756.68, "close": 88064.67, "volume": 0.25165, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 88064.66, "high": 88405.66, "low": 87970.0, "close": 88404.98, "volume": 0.23115, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 88405.0, "high": 88558.96, "low": 88187.53, "close": 88498.1, "volume": 0.63305, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 88446.94, "high": 88546.91, "low": 88109.25, "close": 88298.22, "volume": 0.06934, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 88165.33, "high": 88499.99, "low": 87858.04, "close": 87858.04, "volume": 0.20282, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 87854.93, "high": 88294.79, "low": 87854.93, "close": 88189.11, "volume": 0.48236, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 88086.55, "high": 88086.55, "low": 87394.79, "close": 87394.79, "volume": 0.47876, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 87499.93, "high": 87500.0, "low": 87005.12, "close": 87320.92, "volume": 0.97329, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 87222.37, "high": 87579.12, "low": 87222.37, "close": 87576.17, "volume": 0.3157, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 87576.17, "high": 87576.17, "low": 86869.5, "close": 86971.86, "volume": 0.2428, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 87115.74, "high": 87115.74, "low": 86869.5, "close": 86949.71, "volume": 0.06176, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 86878.78, "high": 86996.99, "low": 86407.67, "close": 86480.1, "volume": 0.31262, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 86456.99, "high": 86681.44, "low": 86382.85, "close": 86513.54, "volume": 0.1688, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 86513.47, "high": 86742.04, "low": 86382.43, "close": 86676.39, "volume": 0.03718, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 86668.74, "high": 86864.02, "low": 86595.19, "close": 86608.61, "volume": 1.02163, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 86608.26, "high": 86834.82, "low": 86442.1, "close": 86486.25, "volume": 0.01435, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 86486.69, "high": 86746.01, "low": 86486.69, "close": 86745.84, "volume": 0.01693, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 86799.06, "high": 87297.7, "low": 86635.09, "close": 87212.1, "volume": 0.02279, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 87287.57, "high": 87287.57, "low": 86946.05, "close": 87197.01, "volume": 0.0326, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 87053.3, "high": 87416.88, "low": 87053.3, "close": 87367.5, "volume": 0.16985, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 87448.67, "high": 87448.67, "low": 87008.0, "close": 87100.0, "volume": 2.85899, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 87179.69, "high": 87899.92, "low": 87129.72, "close": 87582.91, "volume": 1.19052, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 87591.91, "high": 88264.12, "low": 87529.7, "close": 87941.17, "volume": 0.65468, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 88000.0, "high": 88183.17, "low": 87793.3, "close": 87884.56, "volume": 1.33257, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 87893.12, "high": 87982.35, "low": 87629.55, "close": 87820.0, "volume": 0.03883, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 87820.0, "high": 88231.68, "low": 87820.0, "close": 87948.39, "volume": 0.22725, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 87900.0, "high": 88046.63, "low": 87673.28, "close": 87880.46, "volume": 0.07413, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 87844.54, "high": 88231.68, "low": 87844.54, "close": 88199.88, "volume": 0.03482, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 88053.42, "high": 88470.57, "low": 87844.4, "close": 87844.4, "volume": 0.14366, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 87844.45, "high": 88225.91, "low": 87779.73, "close": 87779.73, "volume": 0.12685, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 87779.72, "high": 87802.88, "low": 87258.96, "close": 87527.11, "volume": 0.64592, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 87506.52, "high": 87525.76, "low": 87193.39, "close": 87366.31, "volume": 0.09265, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 87439.22, "high": 87760.28, "low": 87197.81, "close": 87650.97, "volume": 0.25205, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 87658.92, "high": 87836.75, "low": 87632.54, "close": 87821.0, "volume": 0.07607, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 87803.75, "high": 87803.75, "low": 87320.92, "close": 87362.3, "volume": 0.1307, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 87320.93, "high": 87426.39, "low": 87006.12, "close": 87075.79, "volume": 1.05652, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 87170.48, "high": 87331.85, "low": 87009.83, "close": 87315.41, "volume": 0.01919, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 87320.92, "high": 87560.54, "low": 87215.87, "close": 87517.56, "volume": 0.07713, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 87491.24, "high": 87845.69, "low": 87423.48, "close": 87802.19, "volume": 0.09607, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 87878.64, "high": 88206.13, "low": 87753.95, "close": 88108.09, "volume": 0.05617, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 88171.71, "high": 88202.05, "low": 87845.71, "close": 87975.02, "volume": 0.03772, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 87862.88, "high": 88057.15, "low": 87810.08, "close": 87848.37, "volume": 0.19033, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 88052.58, "high": 88206.12, "low": 88040.0, "close": 88162.78, "volume": 1.68189, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 88205.92, "high": 88205.92, "low": 87932.25, "close": 87932.25, "volume": 1.17875, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 88102.95, "high": 88102.95, "low": 87601.09, "close": 87852.94, "volume": 2.94913, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 87769.19, "high": 87851.36, "low": 86833.51, "close": 86976.16, "volume": 5.99307, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 87011.47, "high": 87193.13, "low": 86489.56, "close": 86746.36, "volume": 0.4896, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 86998.0, "high": 87059.09, "low": 86576.91, "close": 86640.71, "volume": 0.17045, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 86624.17, "high": 86988.4, "low": 86427.63, "close": 86536.57, "volume": 0.25773, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 86728.13, "high": 86764.33, "low": 86483.22, "close": 86540.96, "volume": 7.36649, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 86540.8, "high": 86708.2, "low": 86177.15, "close": 86177.15, "volume": 0.81127, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 86273.06, "high": 86662.41, "low": 85897.93, "close": 86492.3, "volume": 0.79911, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 86567.36, "high": 87297.57, "low": 86492.3, "close": 87179.97, "volume": 1.92848, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 87250.34, "high": 87250.34, "low": 86799.28, "close": 87133.87, "volume": 0.15008, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 87095.38, "high": 87115.15, "low": 86743.65, "close": 86837.37, "volume": 0.142, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 86788.77, "high": 86928.85, "low": 86550.0, "close": 86907.83, "volume": 0.10118, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 86942.42, "high": 87297.55, "low": 86841.92, "close": 87142.98, "volume": 0.06301, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 87285.54, "high": 87462.29, "low": 87131.04, "close": 87382.28, "volume": 0.19614, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 87381.7, "high": 87705.46, "low": 87345.17, "close": 87594.79, "volume": 0.24807, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 87590.06, "high": 87639.14, "low": 87355.14, "close": 87584.39, "volume": 0.06832, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 87549.17, "high": 87614.95, "low": 87389.18, "close": 87527.79, "volume": 1.58536, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 87526.87, "high": 87526.87, "low": 87220.76, "close": 87327.66, "volume": 0.04469, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 87327.63, "high": 87549.66, "low": 87226.26, "close": 87351.78, "volume": 0.05896, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 87271.04, "high": 87453.39, "low": 87197.56, "close": 87421.21, "volume": 0.15758, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 87408.0, "high": 87613.36, "low": 87236.67, "close": 87565.66, "volume": 0.58863, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 87565.05, "high": 87565.05, "low": 87381.43, "close": 87444.32, "volume": 0.07609, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 87444.31, "high": 87596.44, "low": 87292.0, "close": 87292.0, "volume": 0.01182, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 87188.34, "high": 87321.17, "low": 86824.85, "close": 86977.27, "volume": 0.21408, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 86847.86, "high": 87106.68, "low": 86703.99, "close": 86703.99, "volume": 0.13542, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 86811.21, "high": 86811.21, "low": 85867.2, "close": 86421.11, "volume": 0.4938, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 86408.53, "high": 87240.89, "low": 86280.76, "close": 87232.24, "volume": 0.75672, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 87252.59, "high": 87519.17, "low": 86833.51, "close": 87098.77, "volume": 0.3358, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 87017.75, "high": 87236.04, "low": 86792.13, "close": 86884.68, "volume": 0.2854, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 87026.96, "high": 87164.1, "low": 86780.63, "close": 86884.08, "volume": 0.57601, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 86869.61, "high": 87385.42, "low": 86869.61, "close": 87243.19, "volume": 0.07769, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 87273.62, "high": 87386.54, "low": 87059.96, "close": 87226.25, "volume": 0.14137, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 87059.71, "high": 87351.33, "low": 86996.68, "close": 87316.22, "volume": 0.25745, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 87321.61, "high": 87738.64, "low": 87282.66, "close": 87485.13, "volume": 0.59714, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 87556.69, "high": 87556.69, "low": 87322.14, "close": 87322.14, "volume": 0.08696, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 87320.92, "high": 87346.06, "low": 87154.52, "close": 87154.52, "volume": 0.14284, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 87168.9, "high": 87260.21, "low": 86921.13, "close": 87260.21, "volume": 0.47161, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 87273.52, "high": 87382.03, "low": 87117.66, "close": 87195.15, "volume": 0.18024, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 87323.32, "high": 87323.32, "low": 87057.7, "close": 87057.7, "volume": 0.1365, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 87047.55, "high": 87047.55, "low": 86786.64, "close": 86786.64, "volume": 0.02343, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 86854.86, "high": 86854.86, "low": 86016.63, "close": 86280.76, "volume": 0.84896, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 86383.12, "high": 86383.12, "low": 85868.75, "close": 86132.06, "volume": 0.3328, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 86110.65, "high": 86256.84, "low": 85732.49, "close": 85732.49, "volume": 0.04915, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 85732.09, "high": 85885.09, "low": 85248.42, "close": 85339.41, "volume": 0.11706, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 85269.71, "high": 85403.83, "low": 85121.07, "close": 85403.01, "volume": 0.25325, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 85433.09, "high": 85433.09, "low": 85050.0, "close": 85158.49, "volume": 0.1344, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 85158.49, "high": 85281.82, "low": 85032.0, "close": 85032.0, "volume": 0.26231, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 85034.78, "high": 85272.13, "low": 84933.71, "close": 85272.13, "volume": 0.0957, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 85220.64, "high": 87214.45, "low": 85098.43, "close": 85208.81, "volume": 9.87464, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 85127.03, "high": 85508.79, "low": 85087.73, "close": 85087.73, "volume": 1.53456, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 85087.73, "high": 85132.48, "low": 84315.99, "close": 84315.99, "volume": 3.8615, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 84283.7, "high": 84490.1, "low": 83898.71, "close": 84116.96, "volume": 3.31345, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 84115.0, "high": 84324.76, "low": 83735.55, "close": 83790.35, "volume": 0.32092, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 83790.35, "high": 84048.69, "low": 83673.61, "close": 84048.69, "volume": 1.69836, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 83982.8, "high": 84179.65, "low": 83806.35, "close": 83854.11, "volume": 0.51661, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 83924.51, "high": 83924.51, "low": 83734.27, "close": 83861.72, "volume": 1.87296, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 83861.72, "high": 84136.03, "low": 83813.99, "close": 83841.12, "volume": 0.50786, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 83852.01, "high": 84120.77, "low": 83741.76, "close": 83984.96, "volume": 0.31621, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 83985.03, "high": 84424.26, "low": 83985.03, "close": 84410.98, "volume": 0.07739, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 84424.25, "high": 84542.26, "low": 84277.4, "close": 84448.09, "volume": 0.04097, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 84448.09, "high": 84587.67, "low": 84349.29, "close": 84366.36, "volume": 0.89117, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 84366.0, "high": 84441.86, "low": 84201.88, "close": 84271.75, "volume": 0.09749, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 84366.66, "high": 84385.08, "low": 83866.89, "close": 83866.89, "volume": 0.10849, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 83841.36, "high": 84190.44, "low": 83800.1, "close": 84159.69, "volume": 0.19533, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 84145.01, "high": 84145.01, "low": 83966.78, "close": 84108.07, "volume": 0.00454, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 84012.56, "high": 84081.24, "low": 83931.49, "close": 83988.99, "volume": 0.01199, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 84053.92, "high": 84053.92, "low": 83700.0, "close": 83860.28, "volume": 0.18191, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 83773.96, "high": 83874.08, "low": 83670.49, "close": 83718.65, "volume": 0.02665, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 83724.17, "high": 83963.92, "low": 83724.17, "close": 83947.73, "volume": 0.00114, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 83965.95, "high": 83965.95, "low": 83333.33, "close": 83490.76, "volume": 0.16139, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 83444.24, "high": 83594.58, "low": 82899.18, "close": 82899.18, "volume": 1.27475, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 83086.33, "high": 83118.39, "low": 82111.45, "close": 82233.68, "volume": 0.53283, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 82235.51, "high": 82488.93, "low": 82235.51, "close": 82305.53, "volume": 0.5983, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 82488.76, "high": 82839.83, "low": 82488.76, "close": 82778.63, "volume": 0.06366, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 82825.0, "high": 82839.86, "low": 82500.0, "close": 82531.2, "volume": 0.13098, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 82554.44, "high": 82626.39, "low": 82362.1, "close": 82449.95, "volume": 0.07364, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 82542.72, "high": 82692.02, "low": 82167.03, "close": 82260.24, "volume": 0.05606, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 82259.55, "high": 82489.34, "low": 81722.86, "close": 82280.87, "volume": 0.58822, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 82307.7, "high": 82519.06, "low": 82135.57, "close": 82489.34, "volume": 0.50691, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 82345.67, "high": 82698.77, "low": 82168.5, "close": 82586.67, "volume": 0.28798, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 82544.58, "high": 82713.49, "low": 82394.82, "close": 82416.54, "volume": 0.04157, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 82525.8, "high": 82654.89, "low": 82336.83, "close": 82527.61, "volume": 0.15221, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 82471.19, "high": 82471.19, "low": 82232.77, "close": 82425.71, "volume": 0.03759, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 82414.79, "high": 82674.0, "low": 82322.07, "close": 82591.64, "volume": 0.02029, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 82650.13, "high": 82817.89, "low": 82452.03, "close": 82774.88, "volume": 0.1535, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 82817.87, "high": 83031.98, "low": 82722.87, "close": 82953.6, "volume": 0.16555, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 83016.11, "high": 83250.0, "low": 83016.11, "close": 83250.0, "volume": 1.21748, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 83250.0, "high": 83460.0, "low": 83096.44, "close": 83096.44, "volume": 0.3192, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 83010.83, "high": 83302.41, "low": 83010.83, "close": 83294.58, "volume": 0.05582, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 83105.2, "high": 83258.61, "low": 83073.89, "close": 83073.89, "volume": 3.96348, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 83073.58, "high": 83224.56, "low": 82924.67, "close": 83224.56, "volume": 0.59352, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 83185.84, "high": 83315.06, "low": 83144.59, "close": 83157.91, "volume": 0.06541, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 83129.59, "high": 83467.29, "low": 83129.59, "close": 83467.29, "volume": 1.23743, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 83350.05, "high": 83491.09, "low": 83322.08, "close": 83491.09, "volume": 0.10478, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 83493.59, "high": 83501.42, "low": 83113.8, "close": 83113.8, "volume": 0.04661, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 83193.52, "high": 83387.77, "low": 83034.56, "close": 83084.07, "volume": 0.03054, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 83112.36, "high": 83143.13, "low": 83027.54, "close": 83063.44, "volume": 0.04366, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 83000.0, "high": 83148.36, "low": 82701.69, "close": 82810.97, "volume": 0.27925, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 82718.71, "high": 82984.4, "low": 82663.83, "close": 82854.23, "volume": 0.01683, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 82943.95, "high": 82985.08, "low": 82765.47, "close": 82765.47, "volume": 0.03124, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 82819.8, "high": 82842.44, "low": 82242.91, "close": 82263.95, "volume": 0.42817, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 82262.92, "high": 82553.03, "low": 82154.88, "close": 82460.97, "volume": 0.26273, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 82443.46, "high": 82817.76, "low": 82443.46, "close": 82738.91, "volume": 0.2049, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 82755.0, "high": 82848.24, "low": 82557.05, "close": 82603.71, "volume": 0.0807, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 82543.18, "high": 82649.05, "low": 82479.13, "close": 82569.58, "volume": 0.05793, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 82615.03, "high": 82659.46, "low": 82100.0, "close": 82100.0, "volume": 0.16517, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 82264.49, "high": 82728.61, "low": 81664.4, "close": 82369.46, "volume": 0.26214, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 82355.08, "high": 82406.17, "low": 81991.82, "close": 82400.08, "volume": 0.0897, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 82395.34, "high": 82427.22, "low": 81366.47, "close": 81678.96, "volume": 0.54923, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 81648.51, "high": 82233.3, "low": 81648.51, "close": 81949.85, "volume": 0.11764, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 81975.09, "high": 82189.61, "low": 81662.5, "close": 81934.12, "volume": 0.32694, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 81975.09, "high": 81975.09, "low": 81471.13, "close": 81506.27, "volume": 0.08838, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 81471.12, "high": 81777.72, "low": 81443.6, "close": 81748.1, "volume": 0.07475, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 81882.51, "high": 82302.15, "low": 81839.91, "close": 82095.13, "volume": 0.06008, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 82186.62, "high": 82220.88, "low": 81937.98, "close": 82023.3, "volume": 0.01944, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 82081.16, "high": 82269.76, "low": 81732.16, "close": 81806.64, "volume": 0.04884, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 81958.05, "high": 82235.05, "low": 81873.77, "close": 81873.85, "volume": 0.48071, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 81868.85, "high": 81868.85, "low": 81404.41, "close": 81481.91, "volume": 1.47527, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 81583.88, "high": 82162.5, "low": 81404.41, "close": 82162.5, "volume": 0.60897, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 82189.61, "high": 82242.59, "low": 81931.49, "close": 82158.62, "volume": 0.02638, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 82184.82, "high": 83107.89, "low": 81944.15, "close": 82776.65, "volume": 0.29863, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 82736.84, "high": 82859.59, "low": 81704.11, "close": 82530.46, "volume": 0.13281, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 82736.36, "high": 83720.66, "low": 82736.36, "close": 83556.62, "volume": 0.3291, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 83678.91, "high": 83874.74, "low": 83476.1, "close": 83483.79, "volume": 0.30729, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 83493.25, "high": 83645.41, "low": 83260.14, "close": 83466.66, "volume": 0.76904, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 83296.72, "high": 83486.28, "low": 82612.82, "close": 82698.05, "volume": 0.83417, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 82853.46, "high": 83544.97, "low": 82853.46, "close": 83308.85, "volume": 0.19507, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 83308.84, "high": 83439.14, "low": 82450.35, "close": 82500.0, "volume": 1.25909, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 82550.95, "high": 82833.22, "low": 82436.14, "close": 82436.14, "volume": 0.92718, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 82467.33, "high": 82786.67, "low": 82467.33, "close": 82547.27, "volume": 0.03235, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 82489.34, "high": 82535.84, "low": 82288.43, "close": 82414.0, "volume": 0.57369, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 82414.0, "high": 82780.63, "low": 82367.57, "close": 82491.65, "volume": 0.11994, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 82488.72, "high": 82876.23, "low": 82435.06, "close": 82681.07, "volume": 1.33306, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 82643.95, "high": 82761.7, "low": 82494.0, "close": 82761.7, "volume": 0.2191, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 82757.3, "high": 83120.63, "low": 82712.61, "close": 83120.63, "volume": 0.75538, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 83159.67, "high": 83214.25, "low": 82934.85, "close": 82947.66, "volume": 0.09361, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 82894.21, "high": 83230.44, "low": 82894.2, "close": 83080.51, "volume": 1.59729, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 83096.86, "high": 83367.55, "low": 83046.53, "close": 83071.32, "volume": 0.27671, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 83071.26, "high": 83536.01, "low": 82911.41, "close": 83532.76, "volume": 0.05732, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 83471.2, "high": 83560.0, "low": 83408.14, "close": 83484.75, "volume": 0.03093, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 83560.0, "high": 84155.45, "low": 83560.0, "close": 84147.38, "volume": 0.38388, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 84155.45, "high": 84381.98, "low": 84138.26, "close": 84341.27, "volume": 0.10733, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 84361.53, "high": 84446.96, "low": 84144.86, "close": 84204.95, "volume": 0.24044, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 84091.51, "high": 84165.13, "low": 83837.06, "close": 83989.04, "volume": 0.12173, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 83908.46, "high": 84145.64, "low": 83656.59, "close": 83656.59, "volume": 0.02691, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 83652.11, "high": 83800.0, "low": 83461.97, "close": 83719.24, "volume": 1.17904, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 83510.8, "high": 84299.04, "low": 82682.74, "close": 84048.89, "volume": 3.50544, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 84317.94, "high": 85416.24, "low": 84317.94, "close": 85256.66, "volume": 1.69833, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 85320.28, "high": 85416.24, "low": 84851.5, "close": 85130.9, "volume": 0.23182, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 85100.13, "high": 85294.11, "low": 84897.85, "close": 85145.95, "volume": 0.08662, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 84997.98, "high": 85155.12, "low": 84740.17, "close": 85110.79, "volume": 0.13542, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 85149.58, "high": 85252.96, "low": 84904.35, "close": 85000.0, "volume": 5.87038, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 85026.84, "high": 85355.07, "low": 84926.01, "close": 85233.77, "volume": 0.10391, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 85329.76, "high": 85517.76, "low": 85144.07, "close": 85324.08, "volume": 0.24737, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 85253.09, "high": 85420.36, "low": 85232.0, "close": 85232.0, "volume": 0.0216, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 85167.69, "high": 85505.0, "low": 84966.03, "close": 85190.39, "volume": 0.81324, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 85211.47, "high": 85265.95, "low": 84997.98, "close": 84997.98, "volume": 0.07771, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 84997.98, "high": 85200.0, "low": 84877.89, "close": 85065.65, "volume": 0.33594, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 85085.91, "high": 85125.37, "low": 84640.81, "close": 84764.65, "volume": 0.27533, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 84679.04, "high": 84926.02, "low": 84524.04, "close": 84588.56, "volume": 0.30894, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 84601.01, "high": 84716.89, "low": 84502.23, "close": 84593.42, "volume": 0.04761, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 84535.55, "high": 84535.55, "low": 84155.29, "close": 84155.29, "volume": 0.11353, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 84121.6, "high": 84303.43, "low": 83888.39, "close": 84109.97, "volume": 0.58857, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 84093.14, "high": 84476.63, "low": 84014.54, "close": 84255.82, "volume": 0.03269, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 84441.3, "high": 84704.46, "low": 84245.99, "close": 84573.6, "volume": 0.2532, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 84690.11, "high": 85400.97, "low": 84690.11, "close": 85056.12, "volume": 0.16199, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 85032.65, "high": 85253.0, "low": 84846.0, "close": 84899.57, "volume": 0.06603, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 84845.99, "high": 84978.39, "low": 84570.85, "close": 84570.85, "volume": 0.02321, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 84623.01, "high": 85021.17, "low": 84492.82, "close": 84977.31, "volume": 0.43297, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 85006.08, "high": 86000.0, "low": 84517.63, "close": 85280.25, "volume": 1.11277, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 85253.0, "high": 85867.2, "low": 85229.22, "close": 85829.16, "volume": 0.03762, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 85842.81, "high": 87223.04, "low": 85842.81, "close": 86708.66, "volume": 3.46061, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 86780.29, "high": 87158.49, "low": 86572.07, "close": 87000.02, "volume": 0.18891, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 87004.95, "high": 87258.91, "low": 86361.95, "close": 86651.78, "volume": 0.36127, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 86662.67, "high": 86691.06, "low": 86250.1, "close": 86409.91, "volume": 0.74333, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 86414.82, "high": 86840.4, "low": 86227.56, "close": 86840.0, "volume": 1.08901, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 86729.52, "high": 88369.07, "low": 85262.06, "close": 85677.9, "volume": 3.58656, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 85508.79, "high": 85508.79, "low": 84264.59, "close": 84907.05, "volume": 0.93168, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 84504.8, "high": 84513.57, "low": 82728.24, "close": 82921.88, "volume": 2.46647, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 82736.84, "high": 82809.94, "low": 82378.04, "close": 82632.01, "volume": 0.86742, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 82532.0, "high": 83442.55, "low": 82306.55, "close": 83241.55, "volume": 2.88424, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 83366.09, "high": 83963.32, "low": 83228.94, "close": 83789.2, "volume": 1.08953, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 83912.34, "high": 83938.0, "low": 83443.29, "close": 83747.96, "volume": 0.35533, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 83742.12, "high": 83742.12, "low": 83435.77, "close": 83561.24, "volume": 0.23647, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 83561.07, "high": 83777.72, "low": 83338.38, "close": 83607.85, "volume": 4.0777, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 83567.38, "high": 83737.63, "low": 83400.89, "close": 83400.89, "volume": 0.03102, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 83387.64, "high": 83460.1, "low": 83108.48, "close": 83196.73, "volume": 0.09255, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 83045.25, "high": 83447.36, "low": 83037.8, "close": 83271.09, "volume": 0.03693, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 83483.79, "high": 83719.67, "low": 83483.79, "close": 83719.67, "volume": 0.0413, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 83727.86, "high": 83764.49, "low": 83595.83, "close": 83595.83, "volume": 0.02034, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 83566.38, "high": 83741.86, "low": 83179.45, "close": 83230.41, "volume": 0.4589, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 83178.83, "high": 83317.5, "low": 83066.79, "close": 83087.21, "volume": 1.01268, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 83045.25, "high": 83084.02, "low": 81909.21, "close": 82057.39, "volume": 0.67938, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 81909.21, "high": 82813.51, "low": 81845.35, "close": 82500.0, "volume": 0.57356, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 82260.1, "high": 82439.75, "low": 81368.88, "close": 81607.88, "volume": 1.25811, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 81547.22, "high": 81996.57, "low": 81287.95, "close": 81991.0, "volume": 0.34782, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 82113.8, "high": 82354.11, "low": 81854.67, "close": 81854.67, "volume": 1.13859, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 81884.84, "high": 82117.84, "low": 81692.0, "close": 81998.55, "volume": 0.30615, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 81903.76, "high": 82328.13, "low": 81576.7, "close": 82166.71, "volume": 0.33981, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 82158.38, "high": 82327.88, "low": 81906.47, "close": 81931.26, "volume": 0.08877, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 82013.78, "high": 82406.75, "low": 81802.42, "close": 82406.75, "volume": 0.09996, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 82404.36, "high": 82817.98, "low": 82382.6, "close": 82773.0, "volume": 0.53002, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 82727.03, "high": 82848.73, "low": 82661.19, "close": 82741.86, "volume": 0.32684, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 82733.33, "high": 83239.58, "low": 82551.27, "close": 83160.74, "volume": 1.57685, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 83229.83, "high": 83366.03, "low": 82989.0, "close": 82989.0, "volume": 0.05251, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 83011.87, "high": 83305.69, "low": 82621.94, "close": 82682.8, "volume": 0.1155, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 82842.57, "high": 83166.82, "low": 82798.63, "close": 82891.97, "volume": 0.0217, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 82917.06, "high": 82985.66, "low": 82719.4, "close": 82835.52, "volume": 0.04266, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 82710.74, "high": 82840.73, "low": 82631.46, "close": 82753.67, "volume": 0.00907, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 82773.57, "high": 83188.7, "low": 82680.0, "close": 83155.87, "volume": 0.13981, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 83197.9, "high": 83295.81, "low": 83038.31, "close": 83099.37, "volume": 0.04421, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 83187.75, "high": 83941.36, "low": 83187.75, "close": 83895.04, "volume": 0.48307, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 83959.45, "high": 84574.26, "low": 83959.45, "close": 84465.0, "volume": 0.1726, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 84448.81, "high": 84683.79, "low": 84171.58, "close": 84683.79, "volume": 0.05336, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 84604.75, "high": 84647.06, "low": 82477.82, "close": 82500.0, "volume": 0.78084, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 82707.79, "high": 82730.82, "low": 81760.42, "close": 82730.82, "volume": 0.61045, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 82556.88, "high": 83060.2, "low": 82338.16, "close": 82762.54, "volume": 0.8685, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 82985.08, "high": 83382.48, "low": 82205.33, "close": 83382.48, "volume": 3.56392, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 83382.48, "high": 83420.29, "low": 81900.0, "close": 82736.36, "volume": 1.3964, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 82588.98, "high": 83663.11, "low": 82498.73, "close": 82969.18, "volume": 1.28383, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 83122.24, "high": 83499.71, "low": 82803.24, "close": 83499.71, "volume": 0.5034, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 83508.56, "high": 84596.15, "low": 83058.51, "close": 84403.4, "volume": 2.12383, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 84537.66, "high": 84537.66, "low": 83782.97, "close": 83985.5, "volume": 0.68564, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 84026.11, "high": 84472.23, "low": 83859.16, "close": 83981.92, "volume": 0.17722, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 84035.55, "high": 84257.69, "low": 83503.4, "close": 84257.69, "volume": 0.81624, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 84134.68, "high": 84410.01, "low": 83985.5, "close": 84220.0, "volume": 0.91909, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 84221.68, "high": 84375.62, "low": 84031.14, "close": 84123.43, "volume": 2.48486, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 84054.47, "high": 84054.48, "low": 83678.36, "close": 83927.92, "volume": 1.34101, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 83927.92, "high": 83927.92, "low": 83502.96, "close": 83834.44, "volume": 0.7961, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 83834.44, "high": 84234.56, "low": 83834.44, "close": 84041.83, "volume": 1.28123, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 84042.95, "high": 84047.01, "low": 83815.11, "close": 83999.99, "volume": 1.07951, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 83899.25, "high": 83899.26, "low": 83674.13, "close": 83767.52, "volume": 0.82247, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 83652.11, "high": 83887.51, "low": 83641.65, "close": 83735.96, "volume": 0.00485, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 83728.6, "high": 83868.93, "low": 83662.29, "close": 83662.51, "volume": 0.02381, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 83755.1, "high": 83755.1, "low": 83352.05, "close": 83470.91, "volume": 0.09877, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 83513.55, "high": 83576.91, "low": 83398.53, "close": 83469.92, "volume": 0.10222, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 83575.17, "high": 83634.13, "low": 83418.76, "close": 83585.0, "volume": 0.01257, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 83584.6, "high": 83861.25, "low": 83584.6, "close": 83861.25, "volume": 0.02611, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 83899.25, "high": 83899.25, "low": 83619.24, "close": 83685.4, "volume": 0.02234, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 83677.03, "high": 83722.12, "low": 83476.18, "close": 83476.18, "volume": 0.13432, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 83476.17, "high": 83562.25, "low": 83178.83, "close": 83234.22, "volume": 0.06282, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 83333.0, "high": 83333.0, "low": 82643.61, "close": 82664.08, "volume": 0.10277, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 82923.74, "high": 82985.08, "low": 82671.86, "close": 82985.08, "volume": 0.03889, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 82868.59, "high": 82925.0, "low": 82500.0, "close": 82567.59, "volume": 0.53888, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 82642.67, "high": 82838.09, "low": 82567.75, "close": 82646.49, "volume": 0.33253, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 82707.72, "high": 82985.08, "low": 82705.49, "close": 82983.07, "volume": 0.00234, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 82868.86, "high": 83108.48, "low": 82868.86, "close": 83030.8, "volume": 0.23417, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 83108.48, "high": 83141.48, "low": 82818.84, "close": 82927.05, "volume": 0.7291, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 82930.17, "high": 83145.73, "low": 82880.01, "close": 83051.21, "volume": 0.13047, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 83139.99, "high": 83229.32, "low": 83038.47, "close": 83140.68, "volume": 0.03082, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 83135.71, "high": 83194.16, "low": 82974.34, "close": 83193.95, "volume": 0.01709, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 83180.79, "high": 83627.67, "low": 83145.15, "close": 83571.98, "volume": 0.19351, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 83568.77, "high": 83624.93, "low": 83414.03, "close": 83509.85, "volume": 0.09216, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 83518.53, "high": 83752.02, "low": 83419.43, "close": 83419.43, "volume": 0.15338, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 83500.96, "high": 83500.96, "low": 83261.76, "close": 83261.76, "volume": 0.07207, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 83295.17, "high": 83396.94, "low": 83208.81, "close": 83384.48, "volume": 0.05169, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 83384.44, "high": 83493.16, "low": 83262.01, "close": 83493.16, "volume": 0.02674, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 83532.75, "high": 83552.25, "low": 83335.19, "close": 83525.15, "volume": 0.06558, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 83484.75, "high": 83484.75, "low": 83178.83, "close": 83178.83, "volume": 0.00215, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 83160.17, "high": 83210.98, "low": 83050.0, "close": 83086.2, "volume": 0.0107, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 83050.0, "high": 83050.01, "low": 82841.98, "close": 82986.82, "volume": 0.00526, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 83073.58, "high": 83162.19, "low": 82952.34, "close": 83112.84, "volume": 0.00095, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 83112.22, "high": 83112.22, "low": 82815.2, "close": 82883.46, "volume": 0.01529, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 82945.94, "high": 82945.94, "low": 82643.63, "close": 82686.26, "volume": 0.28646, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 82794.99, "high": 82920.51, "low": 82643.61, "close": 82649.57, "volume": 0.02063, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 82730.58, "high": 82821.77, "low": 82300.0, "close": 82300.0, "volume": 0.26606, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 82300.0, "high": 82811.78, "low": 82300.0, "close": 82637.62, "volume": 0.8155, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 82708.0, "high": 82762.03, "low": 82427.76, "close": 82552.66, "volume": 0.47566, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 82438.16, "high": 82468.86, "low": 81986.63, "close": 82035.62, "volume": 0.23043, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 81974.79, "high": 82006.04, "low": 80625.12, "close": 80767.6, "volume": 5.18094, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 80780.76, "high": 80780.76, "low": 78819.08, "close": 79087.76, "volume": 6.17157, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 79135.21, "high": 79819.41, "low": 78888.2, "close": 79612.54, "volume": 1.93039, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 79612.54, "high": 79906.67, "low": 78586.0, "close": 78787.01, "volume": 1.97111, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 79062.75, "high": 79605.01, "low": 78951.12, "close": 78951.12, "volume": 0.17741, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 78923.99, "high": 79094.25, "low": 77851.97, "close": 77929.54, "volume": 3.86127, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 78098.12, "high": 78556.39, "low": 77250.01, "close": 78393.4, "volume": 1.19795, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 78478.36, "high": 78478.36, "low": 77500.0, "close": 78312.51, "volume": 0.41491, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 78366.88, "high": 79291.99, "low": 78323.71, "close": 79164.37, "volume": 0.97636, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 79105.19, "high": 79180.18, "low": 78420.99, "close": 78420.99, "volume": 0.29397, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 78495.6, "high": 78495.6, "low": 77370.57, "close": 77497.67, "volume": 2.18831, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 77691.3, "high": 77925.1, "low": 76705.15, "close": 77038.53, "volume": 2.77292, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 77173.99, "high": 77452.02, "low": 76703.96, "close": 76847.63, "volume": 0.13523, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 77002.58, "high": 77245.51, "low": 74584.53, "close": 74864.97, "volume": 9.0349, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 75076.77, "high": 75416.79, "low": 74557.35, "close": 75223.3, "volume": 0.32074, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 75350.91, "high": 76693.33, "low": 75350.91, "close": 76283.99, "volume": 1.25903, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 76244.18, "high": 76732.65, "low": 75809.33, "close": 76307.94, "volume": 0.16285, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 76244.18, "high": 77459.09, "low": 76197.96, "close": 77063.91, "volume": 0.18786, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 77073.0, "high": 77417.7, "low": 76486.12, "close": 76642.87, "volume": 2.33669, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 76642.87, "high": 77585.49, "low": 76443.73, "close": 77208.53, "volume": 0.8817, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 77273.71, "high": 78420.96, "low": 75834.16, "close": 78420.96, "volume": 4.02179, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 78160.53, "high": 81188.05, "low": 77965.44, "close": 79000.09, "volume": 5.87123, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 79000.0, "high": 79337.51, "low": 77652.61, "close": 78790.54, "volume": 1.79442, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 78496.71, "high": 78497.82, "low": 77362.16, "close": 77362.16, "volume": 0.93518, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 77520.28, "high": 79101.14, "low": 77520.28, "close": 79051.6, "volume": 0.23073, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 79101.08, "high": 79305.61, "low": 78348.99, "close": 78497.82, "volume": 0.53421, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 78600.55, "high": 78870.13, "low": 78061.44, "close": 78061.44, "volume": 0.0882, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 78327.67, "high": 79094.86, "low": 78285.94, "close": 78990.95, "volume": 0.03067, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 78987.95, "high": 79529.2, "low": 78783.23, "close": 79237.49, "volume": 0.27137, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 79266.22, "high": 80157.27, "low": 79221.5, "close": 79953.39, "volume": 0.60343, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 79944.87, "high": 80000.0, "low": 79166.92, "close": 79173.16, "volume": 0.36677, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 79194.49, "high": 79548.53, "low": 79051.6, "close": 79051.6, "volume": 0.04469, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 79000.0, "high": 80727.8, "low": 78836.62, "close": 80724.7, "volume": 1.8013, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 80660.55, "high": 80832.79, "low": 79944.87, "close": 79944.87, "volume": 0.54575, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 79919.27, "high": 80196.5, "low": 79767.73, "close": 79767.73, "volume": 1.5067, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 79944.87, "high": 80343.03, "low": 79944.87, "close": 80343.03, "volume": 0.0994, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 80072.48, "high": 80072.48, "low": 79576.51, "close": 79882.65, "volume": 0.02519, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 79752.87, "high": 79752.87, "low": 79338.47, "close": 79532.8, "volume": 0.01363, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 79383.5, "high": 79689.61, "low": 79268.85, "close": 79495.59, "volume": 0.10567, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 79549.46, "high": 79549.46, "low": 78959.78, "close": 79187.54, "volume": 0.2389, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 79092.44, "high": 79257.0, "low": 78905.88, "close": 79130.62, "volume": 0.19283, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 78905.88, "high": 79179.19, "low": 78870.13, "close": 79157.6, "volume": 0.01511, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 79093.82, "high": 79944.87, "low": 79093.82, "close": 79928.15, "volume": 0.02957, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 79945.05, "high": 80056.57, "low": 79665.13, "close": 79817.26, "volume": 0.09501, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 79930.49, "high": 80304.85, "low": 79434.43, "close": 79862.54, "volume": 1.1505, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 79746.34, "high": 80200.09, "low": 78533.42, "close": 78644.48, "volume": 0.29755, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 78590.0, "high": 78808.15, "low": 78207.95, "close": 78541.16, "volume": 0.16781, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 78455.57, "high": 78459.93, "low": 77455.57, "close": 77530.62, "volume": 0.7404, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 77530.41, "high": 77530.41, "low": 76593.62, "close": 77483.86, "volume": 2.28373, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 77355.85, "high": 77925.1, "low": 77137.45, "close": 77343.24, "volume": 0.24245, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 77350.57, "high": 77350.57, "low": 76470.31, "close": 76766.53, "volume": 1.15587, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 76867.85, "high": 77137.45, "low": 76627.01, "close": 77089.32, "volume": 0.54637, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 77123.45, "high": 77227.88, "low": 76705.45, "close": 77085.69, "volume": 0.31026, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 77085.69, "high": 77085.69, "low": 76252.87, "close": 76794.53, "volume": 0.31742, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 76705.57, "high": 76716.33, "low": 76433.75, "close": 76587.58, "volume": 0.12679, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 76371.79, "high": 76869.69, "low": 76041.5, "close": 76451.84, "volume": 1.02174, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 76551.06, "high": 76624.83, "low": 74750.0, "close": 75997.25, "volume": 4.4436, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 76228.63, "high": 76440.08, "low": 75625.19, "close": 75625.23, "volume": 0.1109, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 75730.89, "high": 75850.67, "low": 75127.6, "close": 75143.0, "volume": 0.23841, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 75127.6, "high": 76830.5, "low": 75095.69, "close": 76429.45, "volume": 2.06662, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 76371.79, "high": 76766.53, "low": 76272.66, "close": 76686.22, "volume": 0.56609, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 76754.62, "high": 77226.49, "low": 76754.62, "close": 76882.23, "volume": 0.57568, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 76767.14, "high": 77916.93, "low": 76767.14, "close": 77783.48, "volume": 0.17983, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 77647.89, "high": 77647.89, "low": 77124.98, "close": 77321.07, "volume": 0.04552, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 77336.12, "high": 77529.58, "low": 77151.79, "close": 77529.58, "volume": 0.03185, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 77558.86, "high": 77563.87, "low": 76966.52, "close": 77227.88, "volume": 0.06517, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 77150.81, "high": 77150.81, "low": 75809.46, "close": 76208.29, "volume": 1.67413, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 76116.57, "high": 77028.68, "low": 76079.67, "close": 76882.23, "volume": 0.14755, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 76938.16, "high": 77777.61, "low": 76754.62, "close": 77777.61, "volume": 0.43884, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 77777.62, "high": 78209.7, "low": 76846.12, "close": 76846.12, "volume": 1.18336, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 77009.84, "high": 77612.79, "low": 77009.84, "close": 77135.08, "volume": 0.56858, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 77265.06, "high": 78265.32, "low": 77161.31, "close": 78256.43, "volume": 0.70333, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 78265.32, "high": 82153.36, "low": 77750.58, "close": 82153.36, "volume": 9.83648, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 82143.67, "high": 82909.93, "low": 81752.39, "close": 81948.27, "volume": 8.28608, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 81881.99, "high": 82624.1, "low": 81881.99, "close": 82291.88, "volume": 3.91856, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 82382.57, "high": 83210.24, "low": 82014.82, "close": 83200.99, "volume": 1.33747, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 83156.8, "high": 83500.0, "low": 82879.91, "close": 83207.55, "volume": 3.64561, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 83350.0, "high": 83465.61, "low": 82961.48, "close": 82994.12, "volume": 2.18458, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 83038.96, "high": 83135.12, "low": 82550.0, "close": 82615.86, "volume": 1.95869, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 82630.89, "high": 82679.4, "low": 82000.0, "close": 82237.62, "volume": 2.25056, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 82237.68, "high": 82571.42, "low": 82237.68, "close": 82248.73, "volume": 0.22337, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 82256.73, "high": 82520.06, "low": 82208.12, "close": 82247.17, "volume": 0.19672, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 82114.24, "high": 82114.24, "low": 81534.75, "close": 81729.43, "volume": 0.79604, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 81616.89, "high": 81996.57, "low": 81616.89, "close": 81996.57, "volume": 0.30496, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 81974.9, "high": 82189.6, "low": 81892.48, "close": 82105.39, "volume": 0.01476, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 82168.81, "high": 82269.11, "low": 81986.63, "close": 82199.18, "volume": 0.20928, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 82198.7, "high": 82198.7, "low": 81360.23, "close": 81751.29, "volume": 0.09731, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 81685.03, "high": 81778.77, "low": 81411.91, "close": 81467.91, "volume": 0.03598, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 81348.58, "high": 82044.47, "low": 81335.94, "close": 81996.57, "volume": 0.10888, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 82046.7, "high": 82046.7, "low": 81699.03, "close": 81757.21, "volume": 0.1438, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 81790.89, "high": 81909.48, "low": 81500.0, "close": 81908.88, "volume": 0.19702, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 81927.56, "high": 82407.49, "low": 81576.7, "close": 81856.39, "volume": 0.88423, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 81813.59, "high": 81859.02, "low": 80838.0, "close": 80965.75, "volume": 0.88193, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 80881.18, "high": 81763.15, "low": 80698.09, "close": 81270.33, "volume": 1.58075, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 81353.26, "high": 81353.26, "low": 78682.88, "close": 78682.88, "volume": 6.53878, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 78822.87, "high": 79599.93, "low": 78500.57, "close": 79484.91, "volume": 3.1652, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 79537.36, "high": 79539.39, "low": 78743.85, "close": 79442.62, "volume": 0.29442, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 79407.87, "high": 79841.19, "low": 79306.82, "close": 79539.39, "volume": 1.29305, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 79499.64, "high": 79999.99, "low": 79480.89, "close": 79689.65, "volume": 0.05643, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 79769.13, "high": 79957.94, "low": 79612.93, "close": 79957.94, "volume": 0.11118, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 79971.53, "high": 79982.15, "low": 79690.77, "close": 79690.77, "volume": 0.72363, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 79691.01, "high": 79932.83, "low": 79595.47, "close": 79751.25, "volume": 0.09018, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 79637.86, "high": 79763.87, "low": 79438.8, "close": 79746.03, "volume": 1.2817, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 79599.65, "high": 79774.99, "low": 79051.6, "close": 79051.6, "volume": 0.5318, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 79080.44, "high": 80411.68, "low": 79080.44, "close": 80411.68, "volume": 0.33231, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 80411.68, "high": 80780.12, "low": 80137.57, "close": 80327.7, "volume": 0.53788, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 80318.09, "high": 80861.74, "low": 80318.09, "close": 80842.32, "volume": 0.0763, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 80878.23, "high": 81029.97, "low": 80770.1, "close": 80930.66, "volume": 0.55046, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 80933.8, "high": 80933.8, "low": 80546.59, "close": 80616.41, "volume": 0.05415, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 80897.28, "high": 81261.28, "low": 80897.28, "close": 81104.21, "volume": 0.184, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 81127.26, "high": 81406.71, "low": 80855.16, "close": 81401.36, "volume": 0.03375, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 81155.88, "high": 81841.67, "low": 80838.14, "close": 81560.86, "volume": 0.14712, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 81506.74, "high": 82390.43, "low": 81506.74, "close": 82390.43, "volume": 0.24596, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 82400.0, "high": 82934.37, "low": 82286.52, "close": 82597.01, "volume": 1.20378, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 82681.98, "high": 82791.03, "low": 82061.91, "close": 82130.45, "volume": 0.63156, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 82111.76, "high": 82489.31, "low": 81903.42, "close": 82066.82, "volume": 0.16302, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 82133.39, "high": 83197.9, "low": 81859.03, "close": 82938.68, "volume": 5.86069, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 82791.79, "high": 82798.68, "low": 81476.19, "close": 81986.63, "volume": 2.6345, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 81872.11, "high": 82659.85, "low": 81771.34, "close": 82513.41, "volume": 1.92522, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 82532.02, "high": 82985.08, "low": 82099.99, "close": 82889.46, "volume": 0.92873, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 82784.92, "high": 83965.0, "low": 82752.29, "close": 83815.39, "volume": 6.56747, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 83877.66, "high": 84108.75, "low": 83559.01, "close": 83680.0, "volume": 1.48519, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 83575.67, "high": 83959.89, "low": 83543.18, "close": 83959.89, "volume": 0.27193, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 83774.14, "high": 83900.0, "low": 83711.42, "close": 83793.07, "volume": 0.82189, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 83793.06, "high": 84178.37, "low": 83668.81, "close": 83805.46, "volume": 1.76297, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 83724.84, "high": 83725.46, "low": 83336.91, "close": 83531.25, "volume": 0.13058, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 83376.17, "high": 83483.79, "low": 83144.62, "close": 83461.25, "volume": 0.18654, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 83470.87, "high": 83517.77, "low": 83253.1, "close": 83315.81, "volume": 0.50082, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 83315.81, "high": 83440.79, "low": 83165.93, "close": 83258.1, "volume": 0.75817, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 83290.48, "high": 83290.48, "low": 82848.41, "close": 82848.41, "volume": 0.07861, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 82841.96, "high": 83104.98, "low": 82839.87, "close": 82906.55, "volume": 0.31544, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 83070.72, "high": 83450.34, "low": 82900.01, "close": 83214.69, "volume": 0.07694, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 83235.9, "high": 83453.16, "low": 83235.9, "close": 83249.25, "volume": 0.02091, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 83419.26, "high": 83739.63, "low": 83419.26, "close": 83639.62, "volume": 0.15215, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 83608.97, "high": 83773.17, "low": 83483.79, "close": 83761.84, "volume": 0.01093, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 83814.8, "high": 83958.01, "low": 83485.71, "close": 83617.75, "volume": 0.31255, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 83767.69, "high": 83767.69, "low": 83447.37, "close": 83668.42, "volume": 0.00616, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 83529.97, "high": 83529.97, "low": 83330.88, "close": 83410.78, "volume": 0.95359, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 83517.59, "high": 83633.38, "low": 83480.48, "close": 83540.79, "volume": 0.02354, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 83476.23, "high": 83836.93, "low": 83476.23, "close": 83714.14, "volume": 0.01797, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 83752.94, "high": 84595.04, "low": 83645.56, "close": 84541.28, "volume": 0.67897, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 84417.9, "high": 85199.63, "low": 84315.39, "close": 84915.67, "volume": 2.88233, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 84901.15, "high": 85297.57, "low": 84677.11, "close": 85041.79, "volume": 1.08601, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 84997.99, "high": 85247.69, "low": 84635.17, "close": 84730.96, "volume": 0.25409, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 84737.34, "high": 84852.08, "low": 84412.51, "close": 84710.76, "volume": 0.02639, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 84774.22, "high": 85152.1, "low": 84715.04, "close": 85152.1, "volume": 0.40654, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 85105.0, "high": 85199.63, "low": 84920.64, "close": 84920.64, "volume": 0.16981, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 84964.87, "high": 85796.71, "low": 84954.29, "close": 85500.0, "volume": 0.18218, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 85454.65, "high": 85559.71, "low": 85268.53, "close": 85355.17, "volume": 1.24884, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 85436.77, "high": 85665.32, "low": 85315.93, "close": 85403.17, "volume": 0.15522, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 85401.76, "high": 85408.69, "low": 85193.12, "close": 85245.37, "volume": 0.33718, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 85323.11, "high": 85535.95, "low": 85073.5, "close": 85501.47, "volume": 1.06665, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 85501.24, "high": 86000.0, "low": 85176.89, "close": 85247.14, "volume": 0.89138, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 85247.14, "high": 85355.07, "low": 84783.45, "close": 85327.42, "volume": 0.31159, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 85327.42, "high": 85631.78, "low": 85240.13, "close": 85392.95, "volume": 0.06712, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 85392.09, "high": 85655.05, "low": 84538.83, "close": 84540.0, "volume": 1.33069, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 84666.41, "high": 84784.12, "low": 84419.64, "close": 84544.02, "volume": 0.02921, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 84458.67, "high": 84794.05, "low": 84458.67, "close": 84582.43, "volume": 0.00656, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 84710.57, "high": 84744.53, "low": 84489.23, "close": 84489.23, "volume": 0.97878, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 84440.58, "high": 84636.25, "low": 84326.59, "close": 84522.31, "volume": 0.03558, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 84666.44, "high": 84943.07, "low": 84512.02, "close": 84939.63, "volume": 0.0622, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 84935.63, "high": 84935.63, "low": 84547.61, "close": 84662.98, "volume": 0.00952, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 84722.34, "high": 84769.47, "low": 84275.19, "close": 84293.07, "volume": 0.02106, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 84473.73, "high": 84649.91, "low": 84272.43, "close": 84318.21, "volume": 0.21724, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 84425.27, "high": 84591.56, "low": 83509.04, "close": 83515.08, "volume": 1.1408, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 83681.47, "high": 84154.04, "low": 83645.57, "close": 84081.08, "volume": 1.70621, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 83907.14, "high": 83907.14, "low": 83730.46, "close": 83804.66, "volume": 0.39298, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 83825.56, "high": 84401.42, "low": 83825.56, "close": 84107.29, "volume": 0.12285, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 84317.54, "high": 84939.8, "low": 84317.54, "close": 84861.51, "volume": 0.49826, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 84812.84, "high": 84933.32, "low": 84540.3, "close": 84800.21, "volume": 0.20293, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 84710.34, "high": 84710.34, "low": 83108.48, "close": 83928.56, "volume": 0.20353, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 83867.8, "high": 84394.34, "low": 83227.72, "close": 83514.72, "volume": 0.51064, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 83440.89, "high": 83785.41, "low": 83070.53, "close": 83605.77, "volume": 0.14797, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 83648.8, "high": 83773.17, "low": 83232.78, "close": 83483.79, "volume": 0.05984, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 83222.74, "high": 83782.86, "low": 83222.74, "close": 83782.86, "volume": 0.01368, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 83764.2, "high": 85048.17, "low": 83753.02, "close": 84283.61, "volume": 0.19522, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 84390.28, "high": 84649.24, "low": 84154.07, "close": 84154.07, "volume": 0.15584, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 84212.33, "high": 85508.59, "low": 84085.06, "close": 85167.92, "volume": 0.34445, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 85049.27, "high": 85049.27, "low": 84490.22, "close": 84512.01, "volume": 0.06177, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 84742.63, "high": 85052.32, "low": 84465.0, "close": 84921.66, "volume": 0.0853, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 84812.48, "high": 84909.61, "low": 84351.69, "close": 84585.18, "volume": 0.29973, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 84607.32, "high": 84607.32, "low": 84314.52, "close": 84534.52, "volume": 0.13123, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 84542.4, "high": 84743.72, "low": 84230.16, "close": 84655.52, "volume": 0.01775, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 84666.43, "high": 84910.46, "low": 84490.22, "close": 84748.44, "volume": 0.02258, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 84893.38, "high": 84893.38, "low": 84283.61, "close": 84411.22, "volume": 0.0041, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 84513.44, "high": 84828.27, "low": 84370.71, "close": 84828.27, "volume": 0.03377, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 84538.83, "high": 84921.66, "low": 84538.83, "close": 84906.21, "volume": 0.0287, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 84972.48, "high": 85207.1, "low": 84757.12, "close": 85100.34, "volume": 0.37311, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 85136.49, "high": 85247.82, "low": 84181.3, "close": 84500.0, "volume": 0.52571, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 84500.0, "high": 85759.9, "low": 84411.22, "close": 85487.0, "volume": 1.35051, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 85460.98, "high": 85460.98, "low": 83773.17, "close": 84105.76, "volume": 0.4522, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 84133.91, "high": 84666.42, "low": 83912.57, "close": 84358.35, "volume": 1.18327, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 84525.57, "high": 84845.99, "low": 84250.95, "close": 84800.74, "volume": 0.03847, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 84872.98, "high": 85004.29, "low": 84743.72, "close": 84777.98, "volume": 0.0273, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 84982.38, "high": 85152.1, "low": 84801.64, "close": 84801.64, "volume": 1.28888, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 85015.76, "high": 85059.13, "low": 84593.91, "close": 84883.96, "volume": 0.22647, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 84791.73, "high": 84970.51, "low": 84490.22, "close": 84698.03, "volume": 0.12808, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 84681.9, "high": 84729.1, "low": 84490.22, "close": 84597.35, "volume": 0.09611, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 84546.4, "high": 84713.26, "low": 84399.8, "close": 84605.87, "volume": 0.1575, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 84666.43, "high": 84921.64, "low": 84339.95, "close": 84921.64, "volume": 0.29412, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 84921.66, "high": 85121.06, "low": 84522.68, "close": 85074.89, "volume": 0.04878, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 85007.03, "high": 85249.3, "low": 84743.72, "close": 85249.3, "volume": 0.03247, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 85253.0, "high": 85394.07, "low": 85123.51, "close": 85394.07, "volume": 0.12534, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 85393.68, "high": 85490.0, "low": 85176.88, "close": 85441.3, "volume": 0.19828, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 85449.9, "high": 85751.93, "low": 85449.9, "close": 85542.04, "volume": 0.56026, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 85534.61, "high": 85673.71, "low": 85395.43, "close": 85405.26, "volume": 0.12927, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 85442.2, "high": 85703.89, "low": 85442.2, "close": 85650.01, "volume": 0.00316, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 85751.93, "high": 85946.82, "low": 85732.6, "close": 85833.75, "volume": 0.18681, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 85750.93, "high": 85950.41, "low": 85687.32, "close": 85916.97, "volume": 0.49749, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 85926.94, "high": 85971.61, "low": 85508.79, "close": 85661.53, "volume": 0.01392, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 85611.3, "high": 85636.32, "low": 85405.46, "close": 85466.13, "volume": 0.01612, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 85634.81, "high": 85765.34, "low": 85451.93, "close": 85712.55, "volume": 0.21, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 85750.37, "high": 86382.4, "low": 85559.71, "close": 85631.77, "volume": 0.99605, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 85561.04, "high": 85973.83, "low": 84898.47, "close": 85191.87, "volume": 1.60116, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 85112.55, "high": 85345.69, "low": 84680.25, "close": 84842.36, "volume": 0.16571, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 84900.0, "high": 85108.1, "low": 84872.18, "close": 84928.29, "volume": 0.19228, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 84838.06, "high": 85006.99, "low": 84466.3, "close": 84577.89, "volume": 0.0733, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 84518.14, "high": 84577.89, "low": 84200.0, "close": 84200.0, "volume": 0.17135, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 84214.8, "high": 84265.56, "low": 83900.8, "close": 84079.36, "volume": 0.76603, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 83958.95, "high": 84220.46, "low": 83833.66, "close": 83876.66, "volume": 0.27736, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 84050.78, "high": 84237.47, "low": 83877.8, "close": 84163.74, "volume": 0.72771, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 84028.39, "high": 84075.36, "low": 83735.55, "close": 83823.49, "volume": 0.1288, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 83832.83, "high": 83897.68, "low": 83588.98, "close": 83660.82, "volume": 0.54757, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 83667.32, "high": 83694.16, "low": 83182.43, "close": 83182.43, "volume": 0.708, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 83178.84, "high": 83663.83, "low": 83158.08, "close": 83649.08, "volume": 0.03229, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 83663.56, "high": 83910.3, "low": 83649.08, "close": 83891.85, "volume": 2.26596, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 83796.34, "high": 83962.96, "low": 83664.99, "close": 83664.99, "volume": 0.06489, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 83665.41, "high": 83665.41, "low": 83469.97, "close": 83590.04, "volume": 0.00523, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 83684.78, "high": 83822.34, "low": 83238.51, "close": 83491.96, "volume": 0.12432, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 83527.65, "high": 83672.28, "low": 83263.19, "close": 83625.54, "volume": 0.02133, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 83734.27, "high": 83734.27, "low": 83381.47, "close": 83381.47, "volume": 0.00762, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 83262.73, "high": 84071.95, "low": 83232.78, "close": 83773.23, "volume": 0.18113, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 83841.63, "high": 83880.46, "low": 83620.47, "close": 83620.47, "volume": 0.00659, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 83753.99, "high": 83926.66, "low": 83666.38, "close": 83908.52, "volume": 0.00736, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 83985.5, "high": 84108.75, "low": 83866.56, "close": 84016.8, "volume": 0.21104, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 84042.43, "high": 84234.57, "low": 83773.17, "close": 83855.57, "volume": 0.05038, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 83748.0, "high": 84167.94, "low": 83607.12, "close": 83822.49, "volume": 0.04167, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 83836.64, "high": 84805.18, "low": 83836.64, "close": 84533.08, "volume": 0.50575, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 84615.74, "high": 85220.28, "low": 84615.74, "close": 84794.88, "volume": 0.44971, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 84945.0, "high": 85185.63, "low": 84743.72, "close": 85185.63, "volume": 0.2604, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 85153.42, "high": 85449.34, "low": 83280.72, "close": 83382.31, "volume": 0.86862, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 83280.71, "high": 84425.19, "low": 83280.71, "close": 83995.62, "volume": 0.04989, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 84156.0, "high": 84435.57, "low": 83912.55, "close": 84352.26, "volume": 0.20764, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 84432.89, "high": 84613.35, "low": 84262.87, "close": 84262.87, "volume": 0.24039, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 84346.48, "high": 84666.43, "low": 84237.52, "close": 84628.21, "volume": 0.19237, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 84485.02, "high": 84516.16, "low": 84311.27, "close": 84462.02, "volume": 0.06417, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 84441.45, "high": 84463.34, "low": 84098.68, "close": 84098.68, "volume": 0.41148, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 84036.36, "high": 84234.27, "low": 83930.54, "close": 84183.95, "volume": 0.4619, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 84231.93, "high": 84516.53, "low": 84147.51, "close": 84340.01, "volume": 0.28018, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 84310.61, "high": 84310.61, "low": 84028.4, "close": 84275.52, "volume": 0.05014, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 84239.45, "high": 84239.45, "low": 83847.52, "close": 83968.86, "volume": 0.26969, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 83928.64, "high": 84187.63, "low": 83901.06, "close": 84182.67, "volume": 0.02495, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 84185.09, "high": 84466.93, "low": 84166.04, "close": 84404.65, "volume": 0.20111, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 84433.13, "high": 84827.69, "low": 84372.58, "close": 84820.85, "volume": 0.50228, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 84812.82, "high": 85000.0, "low": 84640.99, "close": 84662.24, "volume": 0.10489, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 84639.76, "high": 84770.58, "low": 84411.24, "close": 84411.24, "volume": 0.06784, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 84411.22, "high": 84529.08, "low": 84411.22, "close": 84520.39, "volume": 0.00203, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 84466.79, "high": 84466.79, "low": 84237.48, "close": 84320.42, "volume": 0.14434, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 84411.22, "high": 84709.17, "low": 84299.29, "close": 84687.16, "volume": 0.15199, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 84616.36, "high": 84846.7, "low": 84604.68, "close": 84836.66, "volume": 0.01853, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 84844.65, "high": 84844.65, "low": 84328.43, "close": 84483.02, "volume": 0.15963, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 84333.87, "high": 84403.36, "low": 83807.29, "close": 84079.23, "volume": 0.21648, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 84131.53, "high": 84652.03, "low": 84131.53, "close": 84573.06, "volume": 0.21526, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 84609.72, "high": 85004.55, "low": 84430.11, "close": 84988.43, "volume": 0.92825, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 84884.21, "high": 85166.89, "low": 84884.21, "close": 85166.7, "volume": 0.63764, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 85079.29, "high": 85380.46, "low": 84993.95, "close": 84993.95, "volume": 0.11784, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 84975.09, "high": 85104.04, "low": 84538.84, "close": 84921.66, "volume": 1.24651, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 84997.97, "high": 85116.23, "low": 84874.76, "close": 85116.23, "volume": 0.07661, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 85116.23, "high": 85116.23, "low": 84899.09, "close": 85059.12, "volume": 0.06405, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 85037.82, "high": 85050.16, "low": 84755.71, "close": 84755.71, "volume": 0.08891, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 84833.02, "high": 85017.45, "low": 84830.76, "close": 84956.18, "volume": 0.07665, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 84962.02, "high": 84991.67, "low": 84727.07, "close": 84817.61, "volume": 0.02285, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 84901.73, "high": 85051.01, "low": 84814.15, "close": 84921.89, "volume": 0.0383, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 84952.43, "high": 84974.75, "low": 84807.4, "close": 84903.59, "volume": 0.01506, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 84908.74, "high": 84908.74, "low": 84784.94, "close": 84824.19, "volume": 0.46374, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 84821.31, "high": 84861.88, "low": 84613.72, "close": 84699.6, "volume": 0.03578, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 84625.54, "high": 84725.21, "low": 84540.18, "close": 84649.65, "volume": 0.04204, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 84667.87, "high": 84776.83, "low": 84609.93, "close": 84731.55, "volume": 0.07335, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 84738.9, "high": 84750.53, "low": 84459.41, "close": 84659.9, "volume": 0.07828, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 84666.44, "high": 84738.5, "low": 84645.52, "close": 84647.15, "volume": 0.29026, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 84591.54, "high": 84644.63, "low": 84485.15, "close": 84518.87, "volume": 0.0255, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 84650.64, "high": 84650.64, "low": 84513.48, "close": 84513.48, "volume": 0.08459, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 84485.0, "high": 84606.67, "low": 84485.0, "close": 84606.67, "volume": 0.34047, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 84606.67, "high": 84743.72, "low": 84545.22, "close": 84646.4, "volume": 0.06134, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 84606.79, "high": 84609.91, "low": 84485.04, "close": 84579.27, "volume": 0.01393, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 84528.51, "high": 84606.42, "low": 84374.55, "close": 84536.03, "volume": 0.0551, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 84538.75, "high": 84600.06, "low": 84347.08, "close": 84384.88, "volume": 0.06222, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 84347.29, "high": 84528.94, "low": 84342.69, "close": 84491.58, "volume": 0.08218, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 84491.88, "high": 84593.28, "low": 84374.29, "close": 84585.94, "volume": 0.22327, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 84525.51, "high": 84658.89, "low": 84513.85, "close": 84618.91, "volume": 0.02892, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 84586.77, "high": 84648.63, "low": 84477.24, "close": 84564.72, "volume": 0.27447, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 84600.93, "high": 84620.01, "low": 84445.9, "close": 84445.93, "volume": 0.05535, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 84554.41, "high": 84694.54, "low": 84476.04, "close": 84680.36, "volume": 0.25313, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 84673.04, "high": 84673.04, "low": 84440.59, "close": 84478.18, "volume": 0.03387, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 84542.83, "high": 84542.83, "low": 84400.0, "close": 84490.33, "volume": 0.03385, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 84501.4, "high": 84501.4, "low": 84366.9, "close": 84411.62, "volume": 0.06794, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 84413.68, "high": 84597.84, "low": 84413.68, "close": 84487.72, "volume": 0.00901, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 84547.9, "high": 84748.73, "low": 84479.42, "close": 84748.73, "volume": 0.10142, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 84794.05, "high": 84951.75, "low": 84772.12, "close": 84939.54, "volume": 0.04162, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 84938.75, "high": 85200.0, "low": 84876.29, "close": 85020.04, "volume": 0.43846, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 85056.62, "high": 85199.82, "low": 84978.47, "close": 85057.69, "volume": 0.142, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 85113.96, "high": 85113.96, "low": 84882.62, "close": 84917.47, "volume": 0.06529, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 84894.98, "high": 85200.0, "low": 84894.98, "close": 85200.0, "volume": 0.15972, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 85200.0, "high": 85324.23, "low": 85116.78, "close": 85256.72, "volume": 2.1601, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 85313.77, "high": 85380.46, "low": 85186.21, "close": 85302.95, "volume": 0.00131, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 85246.79, "high": 85347.86, "low": 85129.28, "close": 85222.35, "volume": 0.00532, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 85156.03, "high": 85211.25, "low": 85126.0, "close": 85208.03, "volume": 0.16868, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 85143.33, "high": 85301.02, "low": 85138.29, "close": 85257.59, "volume": 0.03691, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 85282.57, "high": 85435.93, "low": 85205.95, "close": 85435.93, "volume": 0.02959, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 85449.34, "high": 85463.66, "low": 85317.15, "close": 85317.15, "volume": 0.01033, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 85335.9, "high": 85585.43, "low": 85088.43, "close": 85088.43, "volume": 0.16946, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 85259.63, "high": 85305.02, "low": 84739.98, "close": 84875.17, "volume": 0.10359, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 84921.66, "high": 85183.61, "low": 84876.29, "close": 85063.93, "volume": 0.03492, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 85133.21, "high": 85327.38, "low": 85095.65, "close": 85097.14, "volume": 0.28693, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 85158.09, "high": 85159.0, "low": 85053.93, "close": 85108.24, "volume": 0.02758, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 85085.56, "high": 85241.55, "low": 85049.27, "close": 85241.14, "volume": 0.34485, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 85202.49, "high": 85378.16, "low": 85149.26, "close": 85307.84, "volume": 0.01856, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 85343.25, "high": 85375.48, "low": 85200.0, "close": 85211.22, "volume": 0.10135, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 85270.57, "high": 85270.57, "low": 85106.9, "close": 85145.75, "volume": 0.4011, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 85094.42, "high": 85239.89, "low": 85043.54, "close": 85120.7, "volume": 0.05974, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 85134.65, "high": 85304.48, "low": 85123.68, "close": 85260.13, "volume": 0.02618, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 85260.37, "high": 85325.15, "low": 85213.16, "close": 85213.86, "volume": 0.00717, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 85248.34, "high": 85248.34, "low": 85120.45, "close": 85229.1, "volume": 0.00537, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 85217.97, "high": 85234.23, "low": 85106.14, "close": 85216.85, "volume": 0.05037, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 85198.72, "high": 85209.21, "low": 85066.61, "close": 85066.61, "volume": 0.01421, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 85066.76, "high": 85158.18, "low": 84896.38, "close": 84927.36, "volume": 0.00464, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 84918.71, "high": 84946.57, "low": 84720.0, "close": 84842.61, "volume": 0.0395, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 84793.99, "high": 84822.35, "low": 84666.44, "close": 84666.44, "volume": 0.00314, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 84646.56, "high": 84670.7, "low": 84490.22, "close": 84551.21, "volume": 1.10341, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 84522.77, "high": 84522.77, "low": 84100.0, "close": 84100.0, "volume": 0.878, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 84156.51, "high": 84231.22, "low": 84004.77, "close": 84155.57, "volume": 1.56535, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 84115.98, "high": 84490.21, "low": 84115.98, "close": 84393.85, "volume": 0.03886, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 84354.46, "high": 84477.0, "low": 84168.88, "close": 84423.83, "volume": 0.103, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 84263.48, "high": 84682.8, "low": 84263.48, "close": 84682.8, "volume": 0.06662, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 84671.38, "high": 84671.38, "low": 84328.43, "close": 84328.43, "volume": 0.20787, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 84330.37, "high": 84645.83, "low": 84328.43, "close": 84582.18, "volume": 0.2069, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 84643.0, "high": 84651.0, "low": 84441.77, "close": 84543.83, "volume": 0.01673, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 84597.88, "high": 84650.44, "low": 84473.24, "close": 84594.96, "volume": 0.17075, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 84610.8, "high": 84666.43, "low": 84545.45, "close": 84666.43, "volume": 0.04637, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 84666.44, "high": 85200.19, "low": 84666.44, "close": 85112.64, "volume": 2.3368, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 85204.84, "high": 85204.84, "low": 84981.39, "close": 85037.42, "volume": 0.01387, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 84921.66, "high": 84921.66, "low": 84682.66, "close": 84844.74, "volume": 0.08588, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 84974.5, "high": 85249.29, "low": 84974.5, "close": 85175.29, "volume": 0.10779, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 85175.11, "high": 86894.9, "low": 85175.11, "close": 86580.89, "volume": 4.02927, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 86580.89, "high": 87371.82, "low": 86580.89, "close": 87333.27, "volume": 1.08683, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 87245.46, "high": 87635.46, "low": 87167.96, "close": 87292.65, "volume": 1.13543, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 87312.63, "high": 87473.86, "low": 87218.64, "close": 87218.64, "volume": 0.31766, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 87170.5, "high": 87356.53, "low": 87067.07, "close": 87287.57, "volume": 1.07584, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 87413.51, "high": 87656.96, "low": 87355.46, "close": 87533.09, "volume": 0.22143, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 87557.97, "high": 87593.52, "low": 87424.64, "close": 87464.22, "volume": 0.2154, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 87508.05, "high": 87596.67, "low": 87367.26, "close": 87449.97, "volume": 0.26095, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 87441.94, "high": 87656.77, "low": 87441.94, "close": 87645.14, "volume": 0.11686, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 87587.29, "high": 87688.21, "low": 87346.25, "close": 87413.81, "volume": 0.39093, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 87467.7, "high": 87467.7, "low": 87253.22, "close": 87299.44, "volume": 0.00793, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 87349.91, "high": 87349.91, "low": 86700.32, "close": 86913.61, "volume": 0.51965, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 87000.0, "high": 87473.86, "low": 87000.0, "close": 87080.97, "volume": 0.16593, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 87059.71, "high": 87524.06, "low": 86755.97, "close": 87091.03, "volume": 0.26605, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 87090.36, "high": 88323.46, "low": 86983.16, "close": 88100.0, "volume": 1.49059, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 88100.0, "high": 88204.99, "low": 87856.7, "close": 88035.7, "volume": 0.47872, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 88057.38, "high": 88204.99, "low": 87027.67, "close": 87041.2, "volume": 0.78515, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 87073.7, "high": 87281.76, "low": 86441.81, "close": 86747.16, "volume": 1.68204, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 86735.79, "high": 87006.89, "low": 86703.82, "close": 86773.44, "volume": 0.67008, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 86747.23, "high": 87423.21, "low": 86747.23, "close": 87423.21, "volume": 0.12961, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 87345.5, "high": 87376.73, "low": 87168.03, "close": 87309.32, "volume": 0.04835, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 87250.54, "high": 87320.92, "low": 86900.69, "close": 87320.92, "volume": 0.20445, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 87242.11, "high": 87242.11, "low": 86983.16, "close": 87075.16, "volume": 0.09342, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 87159.62, "high": 87591.08, "low": 87069.03, "close": 87486.03, "volume": 0.43397, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 87596.43, "high": 87679.64, "low": 87108.06, "close": 87679.64, "volume": 0.36289, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 87652.25, "high": 88735.17, "low": 87534.67, "close": 88476.9, "volume": 2.61941, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 88494.74, "high": 88639.02, "low": 87946.63, "close": 88140.14, "volume": 1.27543, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 88140.15, "high": 88255.67, "low": 87876.58, "close": 88148.02, "volume": 0.11777, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 88188.76, "high": 88332.28, "low": 88018.35, "close": 88149.18, "volume": 0.0955, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 88030.04, "high": 88341.71, "low": 88000.0, "close": 88338.98, "volume": 0.15026, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 88367.13, "high": 88437.26, "low": 88068.31, "close": 88201.23, "volume": 0.14198, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 88222.93, "high": 88492.16, "low": 88205.0, "close": 88451.19, "volume": 0.53184, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 88451.17, "high": 88647.79, "low": 88347.12, "close": 88347.12, "volume": 0.10861, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 88361.96, "high": 88553.7, "low": 88341.71, "close": 88471.17, "volume": 0.08558, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 88592.4, "high": 88592.4, "low": 88341.71, "close": 88499.69, "volume": 0.29562, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 88499.69, "high": 88638.76, "low": 88445.2, "close": 88597.49, "volume": 0.87534, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 88601.57, "high": 89129.2, "low": 88509.25, "close": 88998.98, "volume": 1.41363, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 88965.23, "high": 90311.0, "low": 88937.54, "close": 90153.67, "volume": 2.96023, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 90230.96, "high": 90844.13, "low": 90051.87, "close": 90668.78, "volume": 1.60022, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 90763.88, "high": 91353.82, "low": 90370.56, "close": 90799.14, "volume": 3.75274, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 90894.0, "high": 91000.0, "low": 90650.0, "close": 90746.89, "volume": 0.88308, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 90757.26, "high": 91435.52, "low": 90737.95, "close": 91369.84, "volume": 0.9957, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 91369.84, "high": 91592.96, "low": 91150.37, "close": 91543.18, "volume": 0.52301, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 91543.18, "high": 91676.93, "low": 90987.51, "close": 91409.8, "volume": 1.30169, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 91387.95, "high": 91479.27, "low": 91122.76, "close": 91122.76, "volume": 0.27892, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 91153.56, "high": 93402.16, "low": 91150.37, "close": 92990.94, "volume": 4.61024, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 93038.72, "high": 93256.89, "low": 92577.84, "close": 92733.87, "volume": 1.27353, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 92853.43, "high": 93811.06, "low": 92853.43, "close": 93456.34, "volume": 0.42716, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 93415.66, "high": 93837.2, "low": 92811.48, "close": 92811.48, "volume": 0.4161, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 92893.27, "high": 93418.75, "low": 92635.1, "close": 92684.13, "volume": 0.26422, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 92678.6, "high": 93199.99, "low": 92635.09, "close": 92900.23, "volume": 0.26374, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 92854.77, "high": 93171.48, "low": 92711.87, "close": 93171.48, "volume": 0.50591, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 93171.51, "high": 93571.2, "low": 92979.65, "close": 93538.34, "volume": 0.70104, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 93390.67, "high": 93555.16, "low": 93293.99, "close": 93455.93, "volume": 0.36354, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 93400.15, "high": 93770.64, "low": 93388.13, "close": 93659.4, "volume": 0.12447, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 93585.48, "high": 94124.75, "low": 93416.06, "close": 94096.79, "volume": 0.25064, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 93982.02, "high": 94370.93, "low": 93878.31, "close": 94148.55, "volume": 0.36443, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 94202.64, "high": 94314.96, "low": 93966.21, "close": 93966.21, "volume": 0.07609, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 93903.32, "high": 93947.2, "low": 93303.18, "close": 93689.96, "volume": 0.23491, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 93689.96, "high": 93726.75, "low": 93358.74, "close": 93410.0, "volume": 0.41695, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 93500.0, "high": 93827.79, "low": 93395.08, "close": 93700.14, "volume": 0.42333, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 93700.01, "high": 94465.85, "low": 92912.71, "close": 92912.71, "volume": 1.47532, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 93053.52, "high": 93670.45, "low": 92730.34, "close": 92979.36, "volume": 0.41391, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 92833.48, "high": 93190.89, "low": 91961.96, "close": 93154.83, "volume": 1.48839, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 92985.85, "high": 93642.72, "low": 92925.48, "close": 93642.72, "volume": 0.94487, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 93642.71, "high": 93914.78, "low": 93597.83, "close": 93914.78, "volume": 0.50207, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 93849.85, "high": 94070.28, "low": 93700.44, "close": 93708.63, "volume": 0.92709, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 93650.99, "high": 93650.99, "low": 93038.72, "close": 93549.22, "volume": 0.59532, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 93456.84, "high": 93856.19, "low": 93456.83, "close": 93714.79, "volume": 0.37534, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 93599.14, "high": 93897.81, "low": 93333.5, "close": 93400.53, "volume": 0.1189, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 93487.78, "high": 93728.04, "low": 93289.84, "close": 93728.04, "volume": 0.06399, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 93804.47, "high": 93808.35, "low": 93509.82, "close": 93510.87, "volume": 0.25886, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 93745.06, "high": 93745.06, "low": 93260.08, "close": 93507.31, "volume": 1.10362, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 93302.24, "high": 93549.22, "low": 93121.39, "close": 93504.39, "volume": 0.55746, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 93509.04, "high": 93578.62, "low": 93052.83, "close": 93052.83, "volume": 0.45487, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 93146.67, "high": 93274.48, "low": 92684.57, "close": 92763.37, "volume": 0.12374, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 92767.28, "high": 92788.19, "low": 92440.99, "close": 92729.67, "volume": 0.47681, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 92760.4, "high": 92833.48, "low": 92567.56, "close": 92567.56, "volume": 0.3999, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 92567.56, "high": 92599.92, "low": 92303.85, "close": 92448.23, "volume": 0.1843, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 92389.93, "high": 92621.85, "low": 92154.83, "close": 92165.52, "volume": 0.25409, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 92202.65, "high": 92340.15, "low": 91707.55, "close": 92017.72, "volume": 0.54371, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 92025.64, "high": 92531.0, "low": 91995.39, "close": 92385.2, "volume": 0.3362, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 92510.57, "high": 92559.74, "low": 92417.51, "close": 92559.74, "volume": 0.60434, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 92535.38, "high": 92535.38, "low": 92331.61, "close": 92528.48, "volume": 0.03269, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 92562.36, "high": 92695.38, "low": 92466.02, "close": 92650.01, "volume": 0.00548, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 92695.38, "high": 92833.21, "low": 92564.43, "close": 92823.25, "volume": 0.12482, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 92833.21, "high": 93368.21, "low": 92691.16, "close": 93088.7, "volume": 1.15245, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 93038.72, "high": 93410.47, "low": 93032.68, "close": 93247.03, "volume": 0.21939, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 93289.8, "high": 93546.03, "low": 93261.69, "close": 93400.0, "volume": 0.22571, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 93343.93, "high": 93469.68, "low": 92709.59, "close": 93007.5, "volume": 0.18753, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 93038.72, "high": 93423.07, "low": 93038.72, "close": 93423.07, "volume": 0.12335, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 93362.69, "high": 93642.71, "low": 93183.43, "close": 93642.71, "volume": 0.05897, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 93516.35, "high": 93580.6, "low": 93354.18, "close": 93422.58, "volume": 0.2049, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 93478.21, "high": 93585.35, "low": 93088.7, "close": 93357.38, "volume": 0.03446, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 93387.99, "high": 93600.0, "low": 93303.67, "close": 93384.35, "volume": 0.6488, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 93471.53, "high": 93952.73, "low": 93464.13, "close": 93900.61, "volume": 0.33328, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 93918.83, "high": 93960.63, "low": 93591.66, "close": 93927.73, "volume": 0.32745, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 93941.09, "high": 94399.99, "low": 93670.69, "close": 93733.46, "volume": 0.35791, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 93733.5, "high": 93853.4, "low": 92913.21, "close": 93021.04, "volume": 0.24063, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 92945.19, "high": 93314.96, "low": 92928.15, "close": 93238.56, "volume": 0.34255, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 93340.41, "high": 93448.46, "low": 93088.7, "close": 93088.7, "volume": 0.17317, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 93097.94, "high": 93373.3, "low": 93022.9, "close": 93222.4, "volume": 1.16379, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 93165.29, "high": 93549.21, "low": 92884.2, "close": 93512.0, "volume": 1.64111, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 93549.21, "high": 93771.7, "low": 93396.01, "close": 93746.06, "volume": 0.03708, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 93760.43, "high": 93811.06, "low": 93611.25, "close": 93716.12, "volume": 0.17252, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 93659.72, "high": 93819.12, "low": 93549.43, "close": 93811.64, "volume": 0.06254, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 93842.01, "high": 93878.53, "low": 93599.14, "close": 93660.45, "volume": 0.03177, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 93697.22, "high": 94544.86, "low": 93697.22, "close": 94544.86, "volume": 0.52146, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 94560.35, "high": 94854.58, "low": 94314.97, "close": 94358.4, "volume": 0.7199, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 94490.53, "high": 94632.96, "low": 93979.37, "close": 94463.42, "volume": 0.48556, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 94492.41, "high": 95700.0, "low": 94492.41, "close": 95682.61, "volume": 9.06427, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 95682.6, "high": 95700.0, "low": 94940.17, "close": 95207.86, "volume": 3.19692, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 95207.86, "high": 95398.29, "low": 94875.24, "close": 95304.58, "volume": 0.2528, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 95304.6, "high": 95528.29, "low": 94491.99, "close": 94491.99, "volume": 0.49865, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 94554.7, "high": 95167.37, "low": 94554.7, "close": 95026.01, "volume": 0.16999, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 95026.01, "high": 95266.87, "low": 94982.89, "close": 95266.87, "volume": 0.03809, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 95270.59, "high": 95310.78, "low": 94846.73, "close": 94984.12, "volume": 0.17521, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 94853.87, "high": 95065.94, "low": 94601.56, "close": 94601.56, "volume": 0.49475, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 94743.02, "high": 94912.15, "low": 94743.02, "close": 94889.4, "volume": 0.2866, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 94879.3, "high": 94914.8, "low": 94644.54, "close": 94654.29, "volume": 0.0156, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 94650.82, "high": 94875.24, "low": 94638.76, "close": 94859.98, "volume": 0.04143, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 94893.64, "high": 95192.67, "low": 94841.09, "close": 95139.89, "volume": 0.64003, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 95088.72, "high": 95130.46, "low": 94727.85, "close": 95066.05, "volume": 0.06716, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 95038.86, "high": 95075.53, "low": 94800.0, "close": 94800.16, "volume": 0.06354, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 94874.18, "high": 94875.5, "low": 94530.41, "close": 94530.58, "volume": 0.77261, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 94606.82, "high": 94742.28, "low": 94491.99, "close": 94657.17, "volume": 0.07582, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 94698.81, "high": 94809.73, "low": 94623.4, "close": 94768.51, "volume": 0.01862, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 94759.57, "high": 94825.46, "low": 94718.16, "close": 94718.16, "volume": 0.04558, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 94623.71, "high": 94767.1, "low": 94373.93, "close": 94418.65, "volume": 0.03934, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 94373.93, "high": 94462.97, "low": 94243.16, "close": 94247.21, "volume": 0.20073, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 94335.96, "high": 94417.68, "low": 94243.22, "close": 94295.83, "volume": 0.01431, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 94336.98, "high": 94350.24, "low": 94049.11, "close": 94137.62, "volume": 0.17472, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 94226.91, "high": 94314.75, "low": 94137.11, "close": 94234.35, "volume": 0.06608, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 94252.53, "high": 94306.83, "low": 93916.03, "close": 94109.58, "volume": 0.12442, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 94176.53, "high": 94237.19, "low": 93916.06, "close": 94237.19, "volume": 2.14258, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 94237.19, "high": 94403.56, "low": 94214.68, "close": 94317.14, "volume": 0.09862, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 94272.26, "high": 94360.19, "low": 94083.05, "close": 94360.19, "volume": 0.37444, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 94360.19, "high": 94364.8, "low": 94206.93, "close": 94362.85, "volume": 0.13541, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 94359.75, "high": 94378.97, "low": 94219.25, "close": 94219.25, "volume": 0.69371, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 94262.86, "high": 94309.16, "low": 94118.88, "close": 94273.47, "volume": 0.05642, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 94332.27, "high": 94405.57, "low": 94120.9, "close": 94120.9, "volume": 0.01189, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 94182.76, "high": 94377.1, "low": 94109.6, "close": 94304.67, "volume": 0.02193, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 94368.34, "high": 94788.44, "low": 94368.34, "close": 94630.32, "volume": 0.04189, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 94788.44, "high": 94825.47, "low": 94570.23, "close": 94650.55, "volume": 0.09611, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 94571.62, "high": 94940.17, "low": 94570.7, "close": 94798.72, "volume": 0.48359, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 94837.07, "high": 95261.04, "low": 94110.24, "close": 94130.26, "volume": 0.29795, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 94109.58, "high": 94413.72, "low": 94060.04, "close": 94345.82, "volume": 0.02056, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 94271.92, "high": 94437.8, "low": 94129.71, "close": 94129.71, "volume": 0.01342, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 94219.36, "high": 94284.76, "low": 94052.35, "close": 94052.35, "volume": 0.16081, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 94069.57, "high": 94166.16, "low": 93718.51, "close": 93895.85, "volume": 0.30141, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 94034.59, "high": 94059.7, "low": 93879.15, "close": 94037.43, "volume": 0.03372, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 93988.0, "high": 94150.88, "low": 93988.0, "close": 94090.72, "volume": 0.02988, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 94111.19, "high": 94257.76, "low": 94111.19, "close": 94189.34, "volume": 0.01146, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 94127.64, "high": 94248.64, "low": 94125.56, "close": 94248.0, "volume": 0.00367, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 94077.15, "high": 94191.76, "low": 93982.01, "close": 93982.01, "volume": 0.02796, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 94089.51, "high": 94089.51, "low": 93894.09, "close": 93900.95, "volume": 0.05783, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 93926.25, "high": 93955.78, "low": 93741.38, "close": 93844.46, "volume": 0.14932, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 93820.07, "high": 94059.72, "low": 93667.9, "close": 94059.72, "volume": 0.62621, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 94088.48, "high": 94113.0, "low": 93913.02, "close": 93998.16, "volume": 1.10446, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 94033.88, "high": 94033.88, "low": 93804.47, "close": 93894.23, "volume": 0.05405, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 93955.25, "high": 93955.25, "low": 93757.65, "close": 93757.65, "volume": 0.24147, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 93833.31, "high": 94113.0, "low": 93833.31, "close": 94070.11, "volume": 0.23351, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 94066.85, "high": 94365.21, "low": 93953.54, "close": 94244.79, "volume": 0.85703, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 94222.72, "high": 94370.0, "low": 94222.72, "close": 94370.0, "volume": 0.14394, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 94370.0, "high": 94370.0, "low": 94226.65, "close": 94244.72, "volume": 0.35272, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 94244.71, "high": 94423.78, "low": 94174.61, "close": 94423.78, "volume": 0.38051, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 94234.99, "high": 94234.99, "low": 93711.63, "close": 93974.96, "volume": 0.18576, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 93862.7, "high": 93871.26, "low": 93709.63, "close": 93713.37, "volume": 0.01536, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 93741.01, "high": 93754.35, "low": 93324.61, "close": 93445.2, "volume": 0.6944, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 93397.62, "high": 93546.88, "low": 92780.71, "close": 92889.4, "volume": 0.76473, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 92907.1, "high": 93579.53, "low": 92907.1, "close": 93579.53, "volume": 0.34226, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 93579.53, "high": 93960.63, "low": 93491.4, "close": 93876.52, "volume": 0.07034, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 93938.02, "high": 94124.75, "low": 93855.7, "close": 94044.93, "volume": 0.29181, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 94067.66, "high": 94285.71, "low": 93965.18, "close": 94246.13, "volume": 0.07738, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 94207.82, "high": 94620.01, "low": 94207.82, "close": 94620.01, "volume": 0.33781, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 94620.02, "high": 94756.49, "low": 94529.0, "close": 94685.49, "volume": 0.05317, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 94700.49, "high": 94785.87, "low": 94599.57, "close": 94726.89, "volume": 0.12417, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 94700.46, "high": 94870.14, "low": 94662.51, "close": 94662.51, "volume": 0.09523, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 94681.11, "high": 95169.48, "low": 94329.52, "close": 95064.25, "volume": 0.35168, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 95040.09, "high": 95478.54, "low": 95040.09, "close": 95259.8, "volume": 0.28648, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 95285.66, "high": 95500.0, "low": 95022.43, "close": 95313.38, "volume": 0.17654, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 95356.9, "high": 95358.67, "low": 93961.24, "close": 93961.24, "volume": 0.52772, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 93961.24, "high": 94825.47, "low": 93878.89, "close": 94384.21, "volume": 0.11887, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 94385.32, "high": 94417.57, "low": 93613.47, "close": 93725.92, "volume": 0.18973, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 93757.05, "high": 93981.97, "low": 93497.0, "close": 93688.71, "volume": 0.20893, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 93736.41, "high": 94120.54, "low": 93501.59, "close": 94120.54, "volume": 0.13391, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 94101.89, "high": 94232.67, "low": 93776.73, "close": 94214.8, "volume": 0.03925, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 94194.49, "high": 94933.63, "low": 94194.49, "close": 94856.45, "volume": 0.26603, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 94712.6, "high": 94712.83, "low": 94388.2, "close": 94389.67, "volume": 0.0456, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 94450.22, "high": 94584.94, "low": 94364.8, "close": 94569.42, "volume": 0.09669, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 94591.73, "high": 94800.0, "low": 94479.86, "close": 94799.99, "volume": 0.24363, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 94797.65, "high": 95149.3, "low": 94797.65, "close": 94977.99, "volume": 0.34719, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 94947.95, "high": 95192.67, "low": 94845.18, "close": 95073.32, "volume": 0.05499, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 95078.44, "high": 95357.14, "low": 94767.77, "close": 94911.53, "volume": 0.09313, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 94876.29, "high": 94891.82, "low": 94531.9, "close": 94621.12, "volume": 0.07345, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 94625.26, "high": 94788.42, "low": 94478.98, "close": 94774.81, "volume": 0.05311, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 94620.15, "high": 94883.41, "low": 94351.31, "close": 94351.31, "volume": 0.13852, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 94370.94, "high": 94407.13, "low": 94194.71, "close": 94288.13, "volume": 0.14171, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 94344.01, "high": 94747.63, "low": 94344.01, "close": 94747.63, "volume": 0.02074, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 94788.44, "high": 94878.37, "low": 94681.01, "close": 94848.41, "volume": 0.02259, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 94871.32, "high": 95057.36, "low": 94832.38, "close": 94953.32, "volume": 0.11647, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 95057.47, "high": 95057.5, "low": 94790.34, "close": 94956.07, "volume": 0.05543, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 95006.93, "high": 95006.93, "low": 94865.6, "close": 94881.63, "volume": 0.01748, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 94807.87, "high": 95192.67, "low": 94807.87, "close": 95087.4, "volume": 0.25022, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 95051.58, "high": 95167.64, "low": 94825.48, "close": 94825.48, "volume": 0.0768, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 94825.47, "high": 94961.54, "low": 94649.35, "close": 94961.54, "volume": 0.04431, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 94632.96, "high": 95258.07, "low": 94570.22, "close": 95081.8, "volume": 0.23662, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 95089.35, "high": 95089.35, "low": 94700.2, "close": 94883.42, "volume": 0.25393, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 94838.41, "high": 95421.93, "low": 94812.39, "close": 94910.42, "volume": 0.1431, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 94953.07, "high": 95335.97, "low": 94702.78, "close": 95215.78, "volume": 0.28502, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 95300.0, "high": 95440.07, "low": 95110.91, "close": 95325.4, "volume": 0.21083, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 95408.16, "high": 95408.16, "low": 95223.32, "close": 95389.27, "volume": 0.03454, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 95242.25, "high": 95408.02, "low": 94870.44, "close": 94892.59, "volume": 0.08612, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 94868.29, "high": 94879.14, "low": 94411.89, "close": 94462.24, "volume": 0.77081, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 94601.26, "high": 94601.26, "low": 94089.42, "close": 94243.0, "volume": 0.26586, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 94132.31, "high": 94314.95, "low": 93800.0, "close": 94273.77, "volume": 0.16602, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 94195.44, "high": 94646.63, "low": 94124.32, "close": 94528.82, "volume": 0.11415, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 94540.98, "high": 94615.98, "low": 94253.3, "close": 94419.45, "volume": 0.11571, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 94577.89, "high": 94788.42, "low": 94564.91, "close": 94711.0, "volume": 0.16773, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 94711.0, "high": 95103.63, "low": 94536.73, "close": 95099.25, "volume": 0.06678, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 95096.72, "high": 95130.46, "low": 94881.54, "close": 95071.84, "volume": 0.26794, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 95110.97, "high": 95110.97, "low": 94890.08, "close": 94890.08, "volume": 0.0577, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 94946.35, "high": 94971.68, "low": 94824.34, "close": 94824.34, "volume": 0.02922, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 94824.29, "high": 94875.24, "low": 94491.99, "close": 94537.64, "volume": 0.11225, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 94620.02, "high": 94747.63, "low": 94581.15, "close": 94656.54, "volume": 0.00661, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 94794.96, "high": 95002.69, "low": 94636.79, "close": 95002.69, "volume": 0.03102, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 94946.04, "high": 94984.63, "low": 94830.86, "close": 94984.63, "volume": 0.09148, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 94984.23, "high": 95199.99, "low": 94957.8, "close": 95116.97, "volume": 0.83426, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 95199.31, "high": 95199.32, "low": 94316.72, "close": 94489.98, "volume": 0.19099, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 94402.66, "high": 94617.49, "low": 93074.62, "close": 93148.76, "volume": 1.58983, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 93148.75, "high": 94334.31, "low": 92949.01, "close": 93790.93, "volume": 0.25157, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 93981.97, "high": 94109.55, "low": 93742.16, "close": 94058.26, "volume": 0.22669, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 93987.42, "high": 94146.04, "low": 93599.14, "close": 93904.56, "volume": 0.05055, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 94010.99, "high": 94239.91, "low": 93849.98, "close": 94194.91, "volume": 0.42819, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 94097.11, "high": 94481.8, "low": 94097.11, "close": 94129.66, "volume": 0.10592, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 94083.54, "high": 94242.75, "low": 93773.18, "close": 94232.14, "volume": 0.12403, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 94254.74, "high": 94701.63, "low": 94232.14, "close": 94687.29, "volume": 0.05376, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 94611.35, "high": 94708.81, "low": 94506.58, "close": 94536.76, "volume": 0.10759, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 94742.55, "high": 94742.55, "low": 94106.26, "close": 94106.26, "volume": 0.08199, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 94169.77, "high": 94328.23, "low": 94070.28, "close": 94239.99, "volume": 0.06912, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 94234.07, "high": 94390.0, "low": 94155.46, "close": 94372.35, "volume": 0.01824, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 94390.0, "high": 94731.51, "low": 94390.0, "close": 94591.09, "volume": 0.16079, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 94653.76, "high": 94931.27, "low": 94653.76, "close": 94790.91, "volume": 0.35452, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 94850.94, "high": 94962.5, "low": 94732.65, "close": 94830.24, "volume": 0.13989, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 94860.8, "high": 94860.8, "low": 94681.12, "close": 94787.54, "volume": 0.13808, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 94874.62, "high": 95112.1, "low": 94850.18, "close": 95107.89, "volume": 0.14146, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 95124.38, "high": 95156.96, "low": 94860.0, "close": 94889.25, "volume": 0.07852, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 94845.57, "high": 95075.46, "low": 94845.57, "close": 95056.35, "volume": 0.01827, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 95052.49, "high": 95176.11, "low": 94932.73, "close": 95176.11, "volume": 0.02827, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 95170.0, "high": 95700.0, "low": 95154.26, "close": 95617.13, "volume": 1.33547, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 95630.0, "high": 96324.55, "low": 95585.54, "close": 96067.95, "volume": 1.47271, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 96209.16, "high": 96229.5, "low": 95843.1, "close": 96200.0, "volume": 0.04948, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 96239.48, "high": 96398.76, "low": 96141.8, "close": 96315.0, "volume": 0.32006, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 96319.12, "high": 96654.94, "low": 95843.11, "close": 95843.11, "volume": 1.57244, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 95934.62, "high": 96801.95, "low": 95934.62, "close": 96801.94, "volume": 0.40839, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 96801.95, "high": 97471.54, "low": 96746.89, "close": 96814.54, "volume": 2.65028, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 96838.6, "high": 97350.54, "low": 96838.6, "close": 97149.89, "volume": 0.54265, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 96930.07, "high": 97226.95, "low": 96563.17, "close": 96750.0, "volume": 0.49191, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 96731.96, "high": 96912.38, "low": 96498.58, "close": 96912.38, "volume": 0.18168, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 96869.77, "high": 96869.77, "low": 96441.89, "close": 96525.29, "volume": 0.16886, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 96535.99, "high": 96826.99, "low": 96335.13, "close": 96410.76, "volume": 0.05992, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 96525.88, "high": 96661.78, "low": 96489.45, "close": 96555.48, "volume": 0.03483, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 96488.1, "high": 96630.33, "low": 96342.11, "close": 96424.6, "volume": 0.17915, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 96386.66, "high": 96522.73, "low": 96157.39, "close": 96522.73, "volume": 0.12676, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 96518.54, "high": 96994.61, "low": 96449.03, "close": 96994.61, "volume": 0.74335, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 96994.61, "high": 97170.01, "low": 96770.7, "close": 97042.77, "volume": 0.22514, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 96863.99, "high": 97044.6, "low": 96758.51, "close": 96956.05, "volume": 0.14496, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 97044.61, "high": 97224.09, "low": 97003.14, "close": 97224.09, "volume": 0.19259, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 97043.39, "high": 97265.38, "low": 96953.97, "close": 96968.85, "volume": 0.15602, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 96859.09, "high": 97024.49, "low": 96671.88, "close": 96748.07, "volume": 0.30973, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 96699.36, "high": 96905.17, "low": 96635.15, "close": 96761.89, "volume": 0.11685, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 96695.53, "high": 96762.83, "low": 96405.36, "close": 96419.07, "volume": 0.04118, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 96398.76, "high": 96709.71, "low": 96345.97, "close": 96663.99, "volume": 0.0765, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 96580.24, "high": 96804.05, "low": 96580.24, "close": 96682.43, "volume": 0.04923, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 96683.71, "high": 96911.0, "low": 96683.71, "close": 96794.49, "volume": 0.51562, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 96918.64, "high": 97045.75, "low": 96845.86, "close": 96979.33, "volume": 0.03919, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 96844.87, "high": 97151.82, "low": 96789.39, "close": 97110.09, "volume": 0.67579, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 97123.85, "high": 97213.82, "low": 96759.64, "close": 96759.64, "volume": 0.01788, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 96917.0, "high": 97839.3, "low": 96761.43, "close": 97767.22, "volume": 0.87986, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 97754.89, "high": 97854.29, "low": 97055.93, "close": 97301.15, "volume": 0.92157, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 97318.58, "high": 97737.11, "low": 97299.85, "close": 97299.85, "volume": 0.35373, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 97419.2, "high": 97419.2, "low": 97093.73, "close": 97380.35, "volume": 1.34297, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 97387.43, "high": 97610.43, "low": 97172.22, "close": 97212.39, "volume": 0.43185, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 97172.22, "high": 97195.6, "low": 96809.6, "close": 96897.96, "volume": 0.56675, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 96869.81, "high": 97142.65, "low": 96869.81, "close": 97045.86, "volume": 0.71646, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 97040.57, "high": 97070.09, "low": 96606.59, "close": 96755.58, "volume": 0.74449, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 96766.51, "high": 96766.51, "low": 96540.6, "close": 96715.92, "volume": 0.04828, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 96569.79, "high": 96858.72, "low": 96569.79, "close": 96817.12, "volume": 0.0209, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 96916.98, "high": 96916.99, "low": 96626.98, "close": 96631.91, "volume": 0.2338, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 96659.7, "high": 96680.89, "low": 96438.23, "close": 96438.41, "volume": 0.05968, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 96632.31, "high": 96709.71, "low": 96491.75, "close": 96511.65, "volume": 0.17606, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 96504.6, "high": 96564.25, "low": 96355.0, "close": 96442.04, "volume": 0.02677, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 96355.0, "high": 96591.33, "low": 96355.0, "close": 96521.89, "volume": 0.06951, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 96539.07, "high": 96563.37, "low": 96409.7, "close": 96537.14, "volume": 0.05488, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 96449.36, "high": 96449.36, "low": 96200.0, "close": 96222.09, "volume": 0.77794, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 96200.0, "high": 96343.21, "low": 96200.0, "close": 96289.32, "volume": 0.01103, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 96294.5, "high": 96406.56, "low": 96200.0, "close": 96406.56, "volume": 0.13552, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 96285.39, "high": 96380.91, "low": 96200.0, "close": 96240.29, "volume": 0.02273, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 96219.1, "high": 96256.69, "low": 95900.01, "close": 95900.01, "volume": 1.2547, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 95900.0, "high": 96111.83, "low": 95900.0, "close": 95967.28, "volume": 0.04165, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 95912.28, "high": 96174.16, "low": 95912.28, "close": 96137.46, "volume": 0.02475, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 96180.2, "high": 96313.57, "low": 96151.74, "close": 96250.15, "volume": 0.11136, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 96315.51, "high": 96424.43, "low": 96268.77, "close": 96374.92, "volume": 0.22959, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 96376.91, "high": 96514.04, "low": 96322.12, "close": 96457.28, "volume": 0.11808, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 96448.96, "high": 96448.96, "low": 96127.81, "close": 96210.01, "volume": 0.08227, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 96146.29, "high": 96202.25, "low": 95920.3, "close": 96154.14, "volume": 0.30696, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 96217.73, "high": 96278.88, "low": 96125.98, "close": 96125.98, "volume": 0.99947, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 96164.5, "high": 96372.38, "low": 96164.5, "close": 96339.32, "volume": 0.34211, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 96339.32, "high": 96405.35, "low": 96302.31, "close": 96343.73, "volume": 0.02045, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 96343.73, "high": 96405.36, "low": 96260.79, "close": 96343.83, "volume": 0.06316, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 96223.84, "high": 96400.74, "low": 96170.34, "close": 96230.01, "volume": 0.1331, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 96226.54, "high": 96226.54, "low": 95800.0, "close": 95935.69, "volume": 0.16968, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 95828.83, "high": 96048.45, "low": 95800.0, "close": 95890.99, "volume": 0.22587, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 95925.93, "high": 96099.41, "low": 95625.91, "close": 96099.41, "volume": 0.31651, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 96151.33, "high": 96292.95, "low": 95839.29, "close": 95900.1, "volume": 0.02787, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 95899.26, "high": 95899.26, "low": 95686.4, "close": 95789.95, "volume": 0.06643, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 95810.18, "high": 95896.12, "low": 95746.52, "close": 95825.99, "volume": 0.01999, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 95849.88, "high": 96104.01, "low": 95780.43, "close": 96061.44, "volume": 0.03971, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 96053.71, "high": 96151.33, "low": 95913.9, "close": 96027.97, "volume": 0.0862, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 95896.12, "high": 96052.81, "low": 95784.36, "close": 95815.26, "volume": 0.01512, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 95909.74, "high": 95909.74, "low": 95492.37, "close": 95695.01, "volume": 0.09657, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 95548.45, "high": 95717.6, "low": 95479.49, "close": 95500.0, "volume": 0.00344, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 95522.02, "high": 95522.02, "low": 95357.14, "close": 95480.69, "volume": 0.05178, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 95469.48, "high": 95581.44, "low": 95456.18, "close": 95456.18, "volume": 0.04015, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 95499.33, "high": 95579.32, "low": 95435.74, "close": 95549.6, "volume": 0.2048, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 95559.53, "high": 95559.53, "low": 95287.07, "close": 95417.71, "volume": 0.04482, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 95368.99, "high": 95631.85, "low": 95368.99, "close": 95552.9, "volume": 0.00876, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 95640.9, "high": 95709.98, "low": 95389.24, "close": 95389.24, "volume": 0.0326, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 95389.24, "high": 95569.47, "low": 95296.63, "close": 95376.78, "volume": 0.04778, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 95371.4, "high": 95491.72, "low": 95287.07, "close": 95422.08, "volume": 0.01182, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 95366.34, "high": 95506.17, "low": 95326.0, "close": 95422.13, "volume": 0.37454, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 95397.94, "high": 95628.93, "low": 95332.41, "close": 95536.16, "volume": 0.0808, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 95587.63, "high": 95749.96, "low": 95570.34, "close": 95726.1, "volume": 0.17987, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 95761.85, "high": 95768.51, "low": 95613.93, "close": 95711.0, "volume": 0.51323, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 95711.0, "high": 95711.0, "low": 94800.01, "close": 95010.41, "volume": 0.3979, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 95057.86, "high": 95057.86, "low": 94298.15, "close": 94333.24, "volume": 3.1784, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 94298.15, "high": 94788.44, "low": 94237.22, "close": 94748.81, "volume": 0.25007, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 94719.78, "high": 94774.3, "low": 93848.17, "close": 93888.61, "volume": 1.18519, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 93895.81, "high": 94410.96, "low": 93583.33, "close": 94391.9, "volume": 1.57608, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 94237.19, "high": 94464.83, "low": 94109.58, "close": 94170.48, "volume": 0.59555, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 94157.13, "high": 94477.72, "low": 94028.69, "close": 94466.59, "volume": 0.02713, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 94463.97, "high": 94707.06, "low": 94275.11, "close": 94707.05, "volume": 0.19192, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 94707.05, "high": 94747.63, "low": 94570.37, "close": 94666.95, "volume": 0.10158, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 94571.35, "high": 94714.85, "low": 94531.27, "close": 94684.76, "volume": 0.01098, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 94638.86, "high": 94733.24, "low": 94494.25, "close": 94622.67, "volume": 0.03746, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 94612.6, "high": 94677.94, "low": 94492.55, "close": 94543.14, "volume": 0.01298, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 94610.54, "high": 94610.55, "low": 94109.58, "close": 94184.7, "volume": 0.02719, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 94184.69, "high": 94257.72, "low": 93960.63, "close": 93980.74, "volume": 0.12648, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 94090.29, "high": 94370.96, "low": 93976.13, "close": 94261.21, "volume": 0.02449, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 94373.66, "high": 94384.21, "low": 93724.6, "close": 94096.15, "volume": 0.30841, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 94237.19, "high": 94491.99, "low": 93811.06, "close": 93971.44, "volume": 0.25604, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 93900.0, "high": 93981.93, "low": 93619.42, "close": 93798.77, "volume": 0.19293, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 93768.2, "high": 94260.79, "low": 93768.2, "close": 94178.86, "volume": 0.08838, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 94178.98, "high": 94547.4, "low": 94063.22, "close": 94516.19, "volume": 0.2666, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 94558.55, "high": 94875.23, "low": 94558.55, "close": 94744.21, "volume": 0.16201, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 94742.16, "high": 94840.21, "low": 94319.82, "close": 94319.82, "volume": 0.00932, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 94277.37, "high": 94349.57, "low": 93916.03, "close": 94233.25, "volume": 0.06925, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 94233.25, "high": 94768.4, "low": 94233.25, "close": 94764.37, "volume": 0.07525, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 94752.96, "high": 95153.4, "low": 94752.96, "close": 95102.17, "volume": 0.08926, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 95131.06, "high": 95156.9, "low": 94728.7, "close": 94761.09, "volume": 0.54064, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 94697.65, "high": 94765.46, "low": 94432.93, "close": 94541.61, "volume": 0.13867, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 94542.09, "high": 94917.83, "low": 94301.98, "close": 94338.03, "volume": 0.27331, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 94318.71, "high": 94417.14, "low": 94052.35, "close": 94334.36, "volume": 0.05904, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 94352.4, "high": 94527.56, "low": 94254.52, "close": 94459.96, "volume": 0.093, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 94381.39, "high": 94598.1, "low": 94363.1, "close": 94526.05, "volume": 0.24815, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 94598.27, "high": 94598.27, "low": 94306.24, "close": 94306.24, "volume": 0.04686, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 94377.97, "high": 94500.12, "low": 94341.3, "close": 94500.12, "volume": 0.01016, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 94481.73, "high": 94607.71, "low": 94411.7, "close": 94427.73, "volume": 0.02344, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 94364.8, "high": 94364.8, "low": 94052.35, "close": 94237.19, "volume": 0.02886, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 94305.32, "high": 94305.32, "low": 94089.17, "close": 94213.13, "volume": 0.00482, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 94162.91, "high": 94262.28, "low": 93917.18, "close": 93929.85, "volume": 0.02478, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 94025.85, "high": 94099.17, "low": 93726.75, "close": 93738.21, "volume": 0.02261, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 93767.39, "high": 94082.28, "low": 93767.39, "close": 93972.93, "volume": 0.0559, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 93985.92, "high": 93985.92, "low": 93425.52, "close": 93636.79, "volume": 0.34501, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 93710.6, "high": 94643.11, "low": 93710.6, "close": 94140.63, "volume": 0.08702, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 94205.21, "high": 94702.78, "low": 94119.8, "close": 94514.7, "volume": 0.34, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 94492.41, "high": 94761.99, "low": 94260.34, "close": 94260.34, "volume": 0.08143, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 94418.91, "high": 94816.91, "low": 94279.8, "close": 94492.43, "volume": 0.35889, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 94618.0, "high": 95050.18, "low": 94568.82, "close": 95030.12, "volume": 0.08767, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 95050.18, "high": 95137.0, "low": 94960.37, "close": 94960.68, "volume": 0.15362, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 94960.36, "high": 95036.17, "low": 94644.46, "close": 94756.66, "volume": 0.20525, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 94716.21, "high": 94817.34, "low": 94481.81, "close": 94720.37, "volume": 0.13736, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 94720.37, "high": 96219.44, "low": 94720.37, "close": 96219.44, "volume": 1.89318, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 96219.44, "high": 96862.65, "low": 96081.52, "close": 96792.88, "volume": 2.60195, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 96854.61, "high": 97335.21, "low": 96792.88, "close": 97206.48, "volume": 1.06598, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 97250.77, "high": 97532.08, "low": 97158.02, "close": 97158.02, "volume": 0.77547, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 97175.1, "high": 97236.11, "low": 96517.89, "close": 96625.47, "volume": 0.76308, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 96610.64, "high": 96610.64, "low": 96219.43, "close": 96598.53, "volume": 0.12009, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 96595.22, "high": 96681.11, "low": 96412.63, "close": 96584.52, "volume": 0.04458, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 96541.28, "high": 96545.13, "low": 96291.27, "close": 96414.31, "volume": 0.02816, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 96413.05, "high": 96643.66, "low": 96413.05, "close": 96459.48, "volume": 0.02095, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 96560.55, "high": 97018.36, "low": 96560.55, "close": 97018.36, "volume": 0.5446, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 97017.96, "high": 97041.47, "low": 96844.78, "close": 96937.48, "volume": 0.03902, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 97044.59, "high": 97093.33, "low": 96876.81, "close": 96925.57, "volume": 0.01697, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 96949.53, "high": 97058.0, "low": 96829.76, "close": 97058.0, "volume": 0.04218, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 97054.34, "high": 97054.35, "low": 96895.55, "close": 96981.97, "volume": 0.09099, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 96943.62, "high": 97100.0, "low": 96838.67, "close": 96904.86, "volume": 0.22618, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 96856.33, "high": 97239.31, "low": 96698.25, "close": 97043.9, "volume": 0.39713, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 96999.95, "high": 97427.44, "low": 96793.69, "close": 96978.32, "volume": 0.14714, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 96789.4, "high": 97088.29, "low": 96789.4, "close": 96981.32, "volume": 0.20504, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 96961.38, "high": 96961.38, "low": 96537.39, "close": 96890.16, "volume": 0.16568, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 96894.32, "high": 96894.32, "low": 96209.36, "close": 96209.36, "volume": 0.12242, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 96209.26, "high": 96809.6, "low": 95939.04, "close": 96537.38, "volume": 0.15533, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 96550.13, "high": 96556.59, "low": 95843.03, "close": 96197.12, "volume": 0.21176, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 96227.26, "high": 96733.18, "low": 96180.34, "close": 96723.34, "volume": 0.43997, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 96739.82, "high": 97314.73, "low": 96639.77, "close": 97108.1, "volume": 0.72803, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 97106.93, "high": 97244.67, "low": 97000.01, "close": 97188.86, "volume": 0.1732, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 97244.45, "high": 97395.56, "low": 97000.0, "close": 97000.0, "volume": 0.13624, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 97000.03, "high": 97720.84, "low": 96917.0, "close": 97649.11, "volume": 0.91704, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 97729.27, "high": 98267.75, "low": 97635.01, "close": 97784.21, "volume": 1.79133, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 97784.21, "high": 98775.63, "low": 97784.21, "close": 98628.89, "volume": 0.95323, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 98577.11, "high": 99139.52, "low": 98414.77, "close": 99086.37, "volume": 1.44214, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 99050.66, "high": 99340.6, "low": 98932.12, "close": 99011.12, "volume": 0.40155, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 98923.17, "high": 99087.15, "low": 98746.67, "close": 98811.27, "volume": 0.31594, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 98760.36, "high": 98968.06, "low": 98750.0, "close": 98964.73, "volume": 0.23871, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 99086.32, "high": 99340.6, "low": 99050.88, "close": 99249.13, "volume": 0.03074, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 99285.8, "high": 99718.74, "low": 99249.12, "close": 99663.99, "volume": 0.8934, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 99524.43, "high": 99740.38, "low": 99499.73, "close": 99698.38, "volume": 0.05766, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 99692.37, "high": 99799.99, "low": 99620.37, "close": 99775.73, "volume": 0.54176, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 99799.76, "high": 99799.76, "low": 99394.35, "close": 99394.35, "volume": 0.12534, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 99394.35, "high": 99522.82, "low": 99186.79, "close": 99186.79, "volume": 0.12359, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 99200.0, "high": 99596.79, "low": 99137.97, "close": 99310.36, "volume": 0.84142, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 99210.26, "high": 99789.88, "low": 99210.26, "close": 99407.62, "volume": 0.47959, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 99355.79, "high": 101449.3, "low": 99294.61, "close": 100678.92, "volume": 8.14037, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 100668.79, "high": 101329.65, "low": 100599.4, "close": 101206.86, "volume": 0.58795, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 101260.02, "high": 101613.45, "low": 100848.14, "close": 100914.48, "volume": 0.65728, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 100934.88, "high": 101400.0, "low": 100934.74, "close": 101264.91, "volume": 0.63472, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 101260.42, "high": 101350.18, "low": 100993.79, "close": 101149.05, "volume": 1.20144, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 101184.54, "high": 102664.57, "low": 101184.53, "close": 102467.54, "volume": 3.74095, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 102599.99, "high": 103971.96, "low": 102139.3, "close": 102862.8, "volume": 4.98209, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 102616.51, "high": 103166.34, "low": 102462.98, "close": 103015.04, "volume": 1.48665, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 102863.83, "high": 103233.74, "low": 102793.4, "close": 103107.77, "volume": 0.41677, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 103121.22, "high": 103262.9, "low": 102574.9, "close": 102852.42, "volume": 0.08851, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 102853.93, "high": 103138.65, "low": 102528.71, "close": 103138.65, "volume": 0.74226, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 103131.2, "high": 103131.2, "low": 102480.31, "close": 102593.69, "volume": 0.09637, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 102630.71, "high": 102794.52, "low": 102360.14, "close": 102395.29, "volume": 0.33479, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 102396.18, "high": 102789.31, "low": 102304.63, "close": 102730.48, "volume": 0.49908, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 102789.31, "high": 102959.29, "low": 102579.91, "close": 102959.27, "volume": 0.34128, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 102959.26, "high": 103181.03, "low": 102859.08, "close": 103122.28, "volume": 0.07724, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 103123.84, "high": 104166.28, "low": 103109.1, "close": 103681.53, "volume": 1.00644, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 103664.66, "high": 103956.7, "low": 102624.03, "close": 102799.4, "volume": 1.20987, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 103013.72, "high": 103135.52, "low": 102475.25, "close": 102926.6, "volume": 0.48845, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 102829.57, "high": 103458.55, "low": 102828.3, "close": 103379.25, "volume": 0.75551, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 103261.37, "high": 103449.34, "low": 102746.4, "close": 102957.5, "volume": 0.25132, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 102897.25, "high": 103118.85, "low": 102761.84, "close": 102919.92, "volume": 0.09316, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 102957.56, "high": 103785.29, "low": 102860.68, "close": 103656.61, "volume": 0.12265, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 103542.46, "high": 103664.66, "low": 102417.11, "close": 103092.76, "volume": 0.954, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 103166.34, "high": 103289.57, "low": 102666.73, "close": 102924.91, "volume": 0.04266, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 102873.52, "high": 102907.84, "low": 102357.34, "close": 102398.33, "volume": 0.2246, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 102497.18, "high": 103197.16, "low": 102419.12, "close": 103112.03, "volume": 0.09596, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 103131.5, "high": 103350.0, "low": 103006.84, "close": 103213.07, "volume": 0.30016, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 103139.05, "high": 103282.61, "low": 102873.06, "close": 103150.96, "volume": 0.26618, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 103150.96, "high": 103446.94, "low": 103106.89, "close": 103107.33, "volume": 0.26912, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 103213.13, "high": 103213.14, "low": 102798.07, "close": 102913.84, "volume": 0.16681, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 102913.84, "high": 103104.72, "low": 102793.07, "close": 102793.07, "volume": 0.04383, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 102869.1, "high": 102999.85, "low": 102724.24, "close": 102999.85, "volume": 0.15721, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 102999.96, "high": 103121.86, "low": 102771.76, "close": 102793.27, "volume": 0.23972, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 102819.34, "high": 103089.72, "low": 102819.32, "close": 103010.74, "volume": 0.85502, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 103010.72, "high": 103213.14, "low": 102902.34, "close": 103171.04, "volume": 0.27681, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 103074.7, "high": 103213.12, "low": 102933.25, "close": 103213.12, "volume": 0.02298, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 103212.88, "high": 103212.88, "low": 102985.78, "close": 103184.75, "volume": 0.02545, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 103213.13, "high": 103364.5, "low": 103029.72, "close": 103364.5, "volume": 2.04669, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 103269.45, "high": 103880.3, "low": 103269.45, "close": 103880.3, "volume": 2.06419, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 103880.31, "high": 104048.38, "low": 103633.84, "close": 103712.67, "volume": 0.21738, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 103819.91, "high": 104049.76, "low": 103548.93, "close": 103691.76, "volume": 0.10293, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 103646.73, "high": 103895.69, "low": 103389.43, "close": 103860.78, "volume": 0.06405, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 103806.09, "high": 103897.13, "low": 103552.51, "close": 103552.51, "volume": 0.07119, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 103566.24, "high": 103645.21, "low": 103369.28, "close": 103387.96, "volume": 0.30764, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 103525.23, "high": 103787.12, "low": 103478.29, "close": 103677.12, "volume": 0.0224, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 103721.56, "high": 103812.38, "low": 103521.56, "close": 103642.14, "volume": 0.62825, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 103675.45, "high": 103675.45, "low": 103453.07, "close": 103473.35, "volume": 0.11836, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 103472.15, "high": 103514.43, "low": 103134.37, "close": 103182.37, "volume": 0.6556, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 103148.29, "high": 103513.54, "low": 103135.78, "close": 103425.42, "volume": 0.11079, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 103409.99, "high": 103599.96, "low": 103135.26, "close": 103135.26, "volume": 0.30672, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 103243.99, "high": 103332.09, "low": 103032.34, "close": 103194.08, "volume": 0.15003, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 103248.25, "high": 103318.97, "low": 103046.1, "close": 103251.29, "volume": 0.15561, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 103214.79, "high": 103300.0, "low": 103100.0, "close": 103118.89, "volume": 0.31562, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 103208.19, "high": 103735.75, "low": 103133.53, "close": 103687.17, "volume": 0.29842, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 103709.94, "high": 103830.7, "low": 103534.1, "close": 103772.86, "volume": 0.1403, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 103770.62, "high": 104892.63, "low": 103554.25, "close": 104688.81, "volume": 1.12081, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 104708.68, "high": 104892.63, "low": 103890.04, "close": 104441.93, "volume": 0.36213, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 104211.3, "high": 104542.4, "low": 103890.02, "close": 104081.87, "volume": 0.29404, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 104095.17, "high": 104266.3, "low": 103486.96, "close": 103789.04, "volume": 0.1695, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 103780.24, "high": 104126.07, "low": 103674.89, "close": 103990.82, "volume": 0.13091, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 103959.64, "high": 104311.45, "low": 103959.62, "close": 104093.8, "volume": 0.7061, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 104238.33, "high": 104238.33, "low": 103795.77, "close": 103985.39, "volume": 1.01342, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 103815.42, "high": 103981.61, "low": 103612.92, "close": 103938.57, "volume": 0.05729, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 103937.23, "high": 103937.23, "low": 103379.82, "close": 103734.49, "volume": 0.0504, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 103692.83, "high": 103964.34, "low": 103673.21, "close": 103687.65, "volume": 0.03389, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 103938.22, "high": 104371.8, "low": 103934.79, "close": 104177.88, "volume": 0.29719, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 104368.6, "high": 104543.1, "low": 104139.33, "close": 104543.1, "volume": 0.15453, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 104606.93, "high": 104685.2, "low": 104271.69, "close": 104271.69, "volume": 1.96087, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 104551.42, "high": 104789.98, "low": 104294.06, "close": 104704.6, "volume": 0.10849, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 104539.15, "high": 104689.79, "low": 103972.04, "close": 103972.04, "volume": 0.27989, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 104005.26, "high": 104248.39, "low": 103785.32, "close": 104246.65, "volume": 0.2065, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 103823.27, "high": 104600.99, "low": 103823.27, "close": 103895.83, "volume": 0.49762, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 104179.55, "high": 104179.55, "low": 103785.33, "close": 103812.7, "volume": 0.0471, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 104024.67, "high": 104111.97, "low": 103785.82, "close": 103880.73, "volume": 0.05549, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 104076.74, "high": 104745.93, "low": 103802.5, "close": 104450.42, "volume": 0.48255, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 104732.51, "high": 104732.51, "low": 104338.67, "close": 104358.74, "volume": 0.20259, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 104341.74, "high": 104445.07, "low": 104191.66, "close": 104198.45, "volume": 0.04329, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 104317.06, "high": 104356.08, "low": 104000.0, "close": 104013.95, "volume": 0.65646, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 104407.59, "high": 104608.29, "low": 103520.39, "close": 103543.97, "volume": 1.27884, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 103545.45, "high": 104085.76, "low": 103545.45, "close": 104085.76, "volume": 0.98902, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 104085.76, "high": 104600.0, "low": 103816.56, "close": 104568.44, "volume": 0.44975, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 104568.44, "high": 104980.0, "low": 103735.77, "close": 103853.63, "volume": 1.11283, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 104079.87, "high": 104220.38, "low": 103823.45, "close": 103857.26, "volume": 0.27458, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 103857.26, "high": 104214.9, "low": 103712.81, "close": 104214.9, "volume": 0.49837, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 104206.82, "high": 104206.82, "low": 103806.42, "close": 104015.43, "volume": 0.06629, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 104110.99, "high": 104110.99, "low": 103750.02, "close": 104016.05, "volume": 0.0848, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 103773.5, "high": 104330.27, "low": 103773.5, "close": 104329.35, "volume": 0.0872, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 104331.0, "high": 105718.14, "low": 104189.09, "close": 104473.35, "volume": 7.35205, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 104531.72, "high": 104563.33, "low": 104087.12, "close": 104360.33, "volume": 0.14993, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 104733.29, "high": 104733.29, "low": 104321.87, "close": 104321.87, "volume": 0.98756, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 104443.35, "high": 104549.0, "low": 104161.75, "close": 104543.88, "volume": 0.98424, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 104187.15, "high": 104646.76, "low": 103662.01, "close": 103662.01, "volume": 1.28474, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 103950.24, "high": 104161.12, "low": 103667.42, "close": 103758.39, "volume": 0.13047, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 103760.47, "high": 104606.93, "low": 103697.46, "close": 104092.29, "volume": 0.56081, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 104577.23, "high": 104577.23, "low": 102389.25, "close": 103000.12, "volume": 2.69091, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 102993.56, "high": 103166.31, "low": 102193.0, "close": 102698.74, "volume": 0.80975, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 102696.5, "high": 103078.95, "low": 102391.57, "close": 102874.11, "volume": 0.32333, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 102874.01, "high": 103077.57, "low": 102502.6, "close": 102502.6, "volume": 0.20115, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 102877.81, "high": 102877.81, "low": 100757.08, "close": 101781.96, "volume": 2.24868, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 101821.64, "high": 102041.53, "low": 101407.77, "close": 101957.71, "volume": 1.20986, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 101956.56, "high": 102837.24, "low": 101596.98, "close": 102837.24, "volume": 1.0255, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 102616.82, "high": 102834.46, "low": 102322.41, "close": 102641.75, "volume": 0.0615, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 102354.35, "high": 102921.76, "low": 102354.35, "close": 102918.69, "volume": 0.19169, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 102915.81, "high": 103079.01, "low": 102691.1, "close": 102795.44, "volume": 0.1188, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 102995.82, "high": 102995.82, "low": 102173.78, "close": 102526.46, "volume": 0.17927, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 102524.85, "high": 102668.59, "low": 102052.46, "close": 102468.8, "volume": 0.17985, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 102170.24, "high": 102468.83, "low": 101728.62, "close": 102141.0, "volume": 0.23138, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 102133.91, "high": 102171.73, "low": 101488.21, "close": 101854.6, "volume": 0.5152, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 101529.43, "high": 102764.21, "low": 101529.43, "close": 102764.2, "volume": 0.48085, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 102763.98, "high": 102763.98, "low": 102233.71, "close": 102233.71, "volume": 0.05717, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 102637.74, "high": 102727.66, "low": 102366.6, "close": 102371.71, "volume": 0.02775, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 102675.84, "high": 102873.06, "low": 102533.16, "close": 102606.76, "volume": 0.06046, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 102832.8, "high": 102879.59, "low": 102561.14, "close": 102594.09, "volume": 0.00309, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 102866.62, "high": 103434.86, "low": 102824.94, "close": 103434.86, "volume": 0.0952, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 103434.86, "high": 103513.29, "low": 103145.67, "close": 103327.18, "volume": 0.80207, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 103337.72, "high": 103735.75, "low": 103337.72, "close": 103484.45, "volume": 0.03161, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 103735.75, "high": 103880.31, "low": 103424.31, "close": 103603.67, "volume": 0.95151, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 103603.11, "high": 103886.75, "low": 103422.49, "close": 103789.15, "volume": 0.10526, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 103446.75, "high": 103473.63, "low": 102901.22, "close": 103340.71, "volume": 0.15799, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 103338.56, "high": 103789.19, "low": 103177.72, "close": 103749.48, "volume": 0.50082, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 103749.06, "high": 104163.12, "low": 103464.93, "close": 104011.79, "volume": 2.29923, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 104007.46, "high": 104229.54, "low": 103681.53, "close": 104200.01, "volume": 0.22497, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 104229.54, "high": 104381.89, "low": 104037.33, "close": 104065.91, "volume": 0.57411, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 104066.1, "high": 104973.24, "low": 104066.1, "close": 104917.09, "volume": 1.35841, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 104917.1, "high": 104959.88, "low": 104403.1, "close": 104454.94, "volume": 0.203, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 104456.19, "high": 104615.09, "low": 104173.5, "close": 104191.9, "volume": 0.40822, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 104598.85, "high": 104598.85, "low": 104085.76, "close": 104173.77, "volume": 0.0561, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 104173.55, "high": 104249.96, "low": 103893.48, "close": 104249.89, "volume": 0.32932, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 104144.46, "high": 104144.46, "low": 103816.74, "close": 103948.92, "volume": 0.39619, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 103818.87, "high": 104245.13, "low": 103735.76, "close": 103819.52, "volume": 0.0985, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 103735.75, "high": 103818.34, "low": 103545.28, "close": 103736.82, "volume": 0.35643, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 103565.98, "high": 103789.3, "low": 103495.46, "close": 103716.18, "volume": 0.0214, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 103693.11, "high": 103869.38, "low": 103481.11, "close": 103777.93, "volume": 0.07694, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 103786.1, "high": 104000.96, "low": 103748.34, "close": 103999.99, "volume": 1.07588, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 103833.48, "high": 103959.09, "low": 103689.24, "close": 103810.48, "volume": 0.03002, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 103761.71, "high": 103761.71, "low": 103390.76, "close": 103686.9, "volume": 0.03169, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 103718.14, "high": 103775.0, "low": 103203.31, "close": 103203.31, "volume": 0.13969, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 103203.31, "high": 103480.83, "low": 102904.1, "close": 103480.83, "volume": 0.18954, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 103523.07, "high": 103862.07, "low": 103449.37, "close": 103704.9, "volume": 1.19383, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 103614.58, "high": 104085.76, "low": 103614.58, "close": 103947.51, "volume": 0.19214, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 103976.99, "high": 104150.0, "low": 103875.68, "close": 103975.74, "volume": 0.06486, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 103964.84, "high": 104258.02, "low": 103513.29, "close": 103876.13, "volume": 0.34572, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 103872.71, "high": 103872.71, "low": 102992.58, "close": 103402.14, "volume": 0.13061, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 103276.35, "high": 103453.06, "low": 102889.99, "close": 103453.06, "volume": 0.31741, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 103360.5, "high": 103549.09, "low": 103147.31, "close": 103380.03, "volume": 0.09218, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 103263.29, "high": 103438.92, "low": 102591.04, "close": 103095.65, "volume": 0.18123, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 103184.35, "high": 103444.92, "low": 103113.08, "close": 103444.92, "volume": 0.12095, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 103409.73, "high": 103642.96, "low": 103274.13, "close": 103316.07, "volume": 0.1941, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 103431.96, "high": 103642.96, "low": 103354.52, "close": 103468.4, "volume": 0.02165, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 103468.5, "high": 103605.13, "low": 103436.62, "close": 103605.13, "volume": 0.04929, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 103444.66, "high": 103547.47, "low": 103444.65, "close": 103444.65, "volume": 0.03052, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 103444.65, "high": 103523.82, "low": 103294.51, "close": 103523.82, "volume": 0.27603, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 103522.43, "high": 103830.0, "low": 103519.35, "close": 103792.74, "volume": 0.0667, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 103783.43, "high": 103783.43, "low": 103000.0, "close": 103000.0, "volume": 0.07951, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 103022.46, "high": 103208.84, "low": 102960.04, "close": 103123.91, "volume": 0.72788, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 103075.91, "high": 103125.0, "low": 102792.27, "close": 102832.06, "volume": 0.17355, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 102763.2, "high": 102926.13, "low": 102680.0, "close": 102926.13, "volume": 0.10229, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 102678.51, "high": 102689.67, "low": 102353.69, "close": 102405.63, "volume": 0.29289, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 102353.69, "high": 102597.91, "low": 102201.91, "close": 102201.91, "volume": 0.14304, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 102334.35, "high": 102422.61, "low": 101703.3, "close": 101841.34, "volume": 2.57999, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 101862.27, "high": 102305.54, "low": 101862.27, "close": 102197.87, "volume": 0.33123, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 102348.6, "high": 102348.61, "low": 101549.23, "close": 101946.62, "volume": 2.25652, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 101885.32, "high": 101953.36, "low": 101579.37, "close": 101719.43, "volume": 0.1995, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 101790.38, "high": 102390.0, "low": 101790.38, "close": 102272.83, "volume": 1.30375, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 102352.54, "high": 102764.21, "low": 102307.19, "close": 102542.6, "volume": 0.46904, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 102621.88, "high": 102807.92, "low": 101643.15, "close": 102100.0, "volume": 0.44019, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 102100.0, "high": 102389.79, "low": 101456.73, "close": 101942.87, "volume": 1.27271, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 101924.84, "high": 103248.0, "low": 101909.87, "close": 103248.0, "volume": 0.50322, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 103248.0, "high": 103760.08, "low": 102967.61, "close": 103733.98, "volume": 1.19553, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 103760.08, "high": 104099.96, "low": 103643.24, "close": 103855.32, "volume": 2.08137, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 103991.24, "high": 103991.24, "low": 102726.22, "close": 102741.26, "volume": 0.65573, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 102863.87, "high": 103233.74, "low": 102542.13, "close": 103233.6, "volume": 0.2162, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 103233.57, "high": 103493.71, "low": 102889.98, "close": 103325.82, "volume": 0.43856, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 103326.04, "high": 103488.86, "low": 102692.33, "close": 103277.29, "volume": 0.11589, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 103362.86, "high": 103904.06, "low": 103362.86, "close": 103632.08, "volume": 0.07269, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 103447.53, "high": 103853.13, "low": 103196.44, "close": 103851.28, "volume": 0.1187, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 103791.23, "high": 103948.31, "low": 103634.91, "close": 103757.46, "volume": 0.36596, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 103757.23, "high": 104000.0, "low": 103566.38, "close": 103939.7, "volume": 0.09156, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 103939.79, "high": 104354.07, "low": 103934.63, "close": 104079.33, "volume": 0.50281, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 104193.48, "high": 104318.58, "low": 104007.68, "close": 104083.37, "volume": 0.54064, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 104131.61, "high": 104209.23, "low": 103831.29, "close": 103831.29, "volume": 0.0666, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 103993.1, "high": 104142.89, "low": 103792.59, "close": 103942.19, "volume": 0.30658, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 103993.77, "high": 104083.81, "low": 103857.19, "close": 104012.62, "volume": 0.03616, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 103991.8, "high": 104187.22, "low": 103697.46, "close": 103697.46, "volume": 0.02931, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 103782.08, "high": 103833.58, "low": 103166.34, "close": 103470.82, "volume": 0.09803, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 103493.12, "high": 103779.62, "low": 103493.12, "close": 103618.62, "volume": 0.27766, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 103676.79, "high": 103862.06, "low": 103676.79, "close": 103726.87, "volume": 0.01377, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 103850.0, "high": 103861.66, "low": 103530.37, "close": 103699.38, "volume": 1.2763, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 103575.9, "high": 103785.66, "low": 103508.63, "close": 103550.62, "volume": 0.07076, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 103660.62, "high": 104084.22, "low": 103447.77, "close": 104084.22, "volume": 0.0776, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 103950.53, "high": 104016.12, "low": 103362.87, "close": 103615.43, "volume": 0.15114, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 103731.63, "high": 104143.41, "low": 103731.63, "close": 103962.29, "volume": 0.04387, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 104198.8, "high": 104485.87, "low": 103862.08, "close": 104216.54, "volume": 0.14248, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 104234.83, "high": 104350.88, "low": 103785.0, "close": 103906.7, "volume": 0.117, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 103785.03, "high": 104076.0, "low": 103735.75, "close": 103809.41, "volume": 0.26768, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 103723.9, "high": 103996.29, "low": 103567.32, "close": 103996.29, "volume": 0.48742, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 104060.38, "high": 104060.38, "low": 103519.14, "close": 103676.17, "volume": 0.22048, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 103763.05, "high": 103814.48, "low": 103498.99, "close": 103592.1, "volume": 0.12656, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 103649.4, "high": 103658.87, "low": 103350.92, "close": 103391.12, "volume": 0.139, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 103565.45, "high": 103684.42, "low": 103397.56, "close": 103397.56, "volume": 0.00384, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 103510.15, "high": 103561.54, "low": 103103.57, "close": 103365.34, "volume": 0.16436, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 103240.5, "high": 103240.5, "low": 102618.04, "close": 102819.16, "volume": 2.19449, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 102914.93, "high": 103288.93, "low": 102733.48, "close": 103217.75, "volume": 0.29789, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 103315.12, "high": 103585.25, "low": 103172.64, "close": 103583.95, "volume": 0.06401, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 103578.08, "high": 103680.99, "low": 103457.09, "close": 103551.68, "volume": 0.05929, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 103641.35, "high": 103641.35, "low": 103345.71, "close": 103369.43, "volume": 0.03887, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 103368.55, "high": 103504.69, "low": 103345.67, "close": 103495.25, "volume": 0.05647, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 103517.16, "high": 103577.92, "low": 103408.63, "close": 103410.0, "volume": 0.0384, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 103301.27, "high": 103543.79, "low": 103222.42, "close": 103403.56, "volume": 0.02772, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 103492.72, "high": 103492.72, "low": 102853.06, "close": 102953.27, "volume": 0.02022, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 102884.53, "high": 103050.35, "low": 102884.53, "close": 102915.0, "volume": 0.08115, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 102900.0, "high": 103081.05, "low": 102763.22, "close": 103024.28, "volume": 0.03925, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 102938.95, "high": 103060.85, "low": 102857.29, "close": 102867.04, "volume": 0.19684, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 102882.98, "high": 103074.27, "low": 102650.01, "close": 102713.79, "volume": 0.11607, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 102828.14, "high": 103093.49, "low": 102751.14, "close": 103077.49, "volume": 0.04348, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 103169.98, "high": 103214.76, "low": 102999.0, "close": 102999.0, "volume": 0.06113, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 103156.23, "high": 103156.23, "low": 102730.79, "close": 102914.63, "volume": 0.10261, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 102985.98, "high": 103277.29, "low": 102985.98, "close": 103205.28, "volume": 0.02616, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 103092.17, "high": 103277.29, "low": 103009.96, "close": 103016.88, "volume": 0.03764, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 102875.6, "high": 103202.61, "low": 102875.6, "close": 103171.07, "volume": 0.0715, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 103155.0, "high": 103414.75, "low": 103021.8, "close": 103414.74, "volume": 0.12174, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 103414.75, "high": 103451.99, "low": 103160.66, "close": 103160.66, "volume": 0.01887, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 103146.04, "high": 103223.53, "low": 102890.9, "close": 103128.55, "volume": 0.05994, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 103089.13, "high": 103221.25, "low": 103011.55, "close": 103103.36, "volume": 0.03759, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 103137.37, "high": 103386.95, "low": 103065.62, "close": 103283.27, "volume": 0.07473, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 103423.7, "high": 103423.7, "low": 103171.29, "close": 103265.81, "volume": 0.00643, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 103287.59, "high": 103339.33, "low": 103245.14, "close": 103246.0, "volume": 0.01301, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 103266.6, "high": 103355.99, "low": 103148.37, "close": 103229.2, "volume": 0.07458, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 103334.32, "high": 103400.1, "low": 103276.18, "close": 103400.1, "volume": 0.04989, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 103453.34, "high": 103681.53, "low": 103391.28, "close": 103680.75, "volume": 0.0422, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 103670.7, "high": 103681.52, "low": 103346.5, "close": 103366.76, "volume": 0.07417, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 103502.68, "high": 103930.33, "low": 103393.84, "close": 103912.78, "volume": 0.08478, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 103938.19, "high": 104085.74, "low": 103780.79, "close": 103865.3, "volume": 0.25661, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 104010.48, "high": 104014.52, "low": 103850.22, "close": 103893.48, "volume": 0.00349, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 103942.1, "high": 103944.1, "low": 103791.62, "close": 103825.45, "volume": 0.03507, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 103827.58, "high": 103887.68, "low": 103827.22, "close": 103827.22, "volume": 0.06092, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 103875.6, "high": 103887.68, "low": 103730.06, "close": 103887.68, "volume": 0.20229, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 103887.68, "high": 104696.82, "low": 103884.69, "close": 104696.82, "volume": 0.31803, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 104691.88, "high": 105298.52, "low": 104555.41, "close": 105232.55, "volume": 2.74745, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 105142.72, "high": 105621.57, "low": 104894.23, "close": 105531.42, "volume": 1.01049, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 105578.48, "high": 105918.99, "low": 105148.19, "close": 105724.64, "volume": 1.08378, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 105830.36, "high": 105860.86, "low": 104894.22, "close": 104921.59, "volume": 0.7727, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 104921.13, "high": 104921.13, "low": 104000.07, "close": 104490.01, "volume": 0.96, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 104540.07, "high": 104735.38, "low": 103890.89, "close": 103926.0, "volume": 1.42153, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 103926.0, "high": 104191.09, "low": 103301.97, "close": 104091.26, "volume": 2.52153, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 104056.76, "high": 104529.46, "low": 104056.76, "close": 104185.86, "volume": 1.26725, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 104215.66, "high": 105824.6, "low": 103991.11, "close": 105791.96, "volume": 2.52675, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 105791.98, "high": 106452.63, "low": 105459.59, "close": 106452.63, "volume": 2.24272, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 106452.63, "high": 106953.35, "low": 105199.95, "close": 105199.95, "volume": 1.82938, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 105239.98, "high": 105399.36, "low": 104755.32, "close": 105097.59, "volume": 0.60259, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 105078.22, "high": 105152.36, "low": 104616.87, "close": 104686.86, "volume": 0.4369, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 104616.87, "high": 104664.21, "low": 103566.25, "close": 103566.25, "volume": 0.87005, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 103673.85, "high": 103697.46, "low": 102833.51, "close": 102907.92, "volume": 4.05915, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 102996.34, "high": 103048.91, "low": 102603.63, "close": 102993.5, "volume": 0.1405, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 102990.77, "high": 103115.0, "low": 102089.43, "close": 102200.03, "volume": 1.01841, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 102307.46, "high": 103302.92, "low": 102307.46, "close": 103242.62, "volume": 0.05294, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 103139.47, "high": 103322.54, "low": 102919.56, "close": 102919.56, "volume": 0.15494, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 103309.43, "high": 103309.43, "low": 103061.92, "close": 103075.54, "volume": 0.11941, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 102935.76, "high": 103080.79, "low": 102873.06, "close": 102920.04, "volume": 0.21118, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 102889.15, "high": 103095.48, "low": 102839.67, "close": 103089.87, "volume": 0.2673, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 102957.49, "high": 102957.49, "low": 102184.85, "close": 102469.42, "volume": 0.26382, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 102582.46, "high": 103501.78, "low": 102332.09, "close": 103339.51, "volume": 0.78309, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 103339.51, "high": 104319.63, "low": 103169.54, "close": 104182.46, "volume": 1.34263, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 104208.95, "high": 104908.67, "low": 104208.95, "close": 104672.22, "volume": 2.95603, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 104788.96, "high": 105320.12, "low": 104489.99, "close": 105320.12, "volume": 1.13167, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 105208.8, "high": 105440.92, "low": 104981.78, "close": 105209.75, "volume": 0.27522, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 105359.13, "high": 105444.21, "low": 104760.54, "close": 104760.54, "volume": 0.15608, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 104746.67, "high": 105496.0, "low": 104740.63, "close": 105364.01, "volume": 0.09343, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 105500.0, "high": 105711.0, "low": 105348.32, "close": 105481.43, "volume": 0.83918, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 105429.38, "high": 105511.13, "low": 105011.76, "close": 105511.13, "volume": 0.05155, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 105452.98, "high": 105619.42, "low": 105139.85, "close": 105542.42, "volume": 0.11587, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 105507.65, "high": 105744.47, "low": 105457.33, "close": 105656.99, "volume": 0.13973, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 105637.6, "high": 106479.47, "low": 105583.12, "close": 105667.97, "volume": 2.7054, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 105643.98, "high": 106679.62, "low": 105643.98, "close": 106450.72, "volume": 2.49193, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 106414.04, "high": 106746.51, "low": 106016.62, "close": 106210.84, "volume": 0.24544, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 106029.58, "high": 106207.2, "low": 105621.6, "close": 105704.48, "volume": 0.49394, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 105704.3, "high": 106195.34, "low": 105536.88, "close": 106195.34, "volume": 0.34666, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 106085.12, "high": 106368.06, "low": 106085.12, "close": 106229.16, "volume": 0.14735, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 106180.61, "high": 106222.52, "low": 105424.78, "close": 105615.62, "volume": 0.04734, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 105460.98, "high": 105649.15, "low": 104983.3, "close": 105092.57, "volume": 0.1958, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 105093.44, "high": 105247.18, "low": 104925.2, "close": 105208.21, "volume": 1.0291, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 105216.55, "high": 105394.78, "low": 105216.55, "close": 105394.78, "volume": 0.05814, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 105253.98, "high": 105264.85, "low": 105058.84, "close": 105084.54, "volume": 0.24997, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 105058.82, "high": 105353.16, "low": 104913.52, "close": 105251.55, "volume": 0.02553, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 105131.18, "high": 105131.18, "low": 104705.92, "close": 104772.63, "volume": 0.31699, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 104846.31, "high": 104846.31, "low": 104226.22, "close": 104581.02, "volume": 0.15625, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 104376.24, "high": 104942.25, "low": 104315.86, "close": 104588.24, "volume": 0.10979, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 104498.91, "high": 105390.78, "low": 104498.91, "close": 105390.78, "volume": 1.0733, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 105385.23, "high": 105500.98, "low": 105188.27, "close": 105238.1, "volume": 0.13215, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 105178.79, "high": 106269.61, "low": 105178.79, "close": 106260.08, "volume": 2.40695, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 106094.65, "high": 106368.11, "low": 105287.4, "close": 105524.99, "volume": 0.24504, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 105251.8, "high": 106998.0, "low": 105234.57, "close": 106822.9, "volume": 0.76306, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 106822.91, "high": 107000.0, "low": 106442.47, "close": 106925.4, "volume": 2.38206, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 106967.36, "high": 107000.0, "low": 106134.5, "close": 106665.78, "volume": 2.65337, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 106664.72, "high": 106753.6, "low": 105945.78, "close": 106708.09, "volume": 0.13085, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 106760.46, "high": 107000.0, "low": 106614.61, "close": 106700.0, "volume": 0.10959, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 106803.18, "high": 106830.52, "low": 106442.47, "close": 106799.13, "volume": 1.16505, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 106620.63, "high": 107000.0, "low": 106442.36, "close": 106465.92, "volume": 0.2695, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 106533.92, "high": 106829.58, "low": 106207.97, "close": 106829.58, "volume": 0.14022, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 106722.85, "high": 107014.0, "low": 106722.85, "close": 107006.56, "volume": 0.80666, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 106995.71, "high": 107501.0, "low": 106731.85, "close": 107358.76, "volume": 1.34835, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 107394.03, "high": 107584.41, "low": 107262.07, "close": 107584.41, "volume": 0.47275, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 107435.33, "high": 108000.0, "low": 107212.37, "close": 107837.13, "volume": 11.89509, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 107983.73, "high": 108115.22, "low": 106731.85, "close": 106978.92, "volume": 4.47698, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 106836.81, "high": 107020.74, "low": 106415.15, "close": 106456.49, "volume": 1.7619, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 106456.49, "high": 106569.73, "low": 106195.34, "close": 106245.41, "volume": 1.1441, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 106185.74, "high": 106410.21, "low": 106185.74, "close": 106273.47, "volume": 0.00998, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 106409.94, "high": 106923.07, "low": 106389.39, "close": 106646.25, "volume": 6.10588, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 106854.16, "high": 106854.17, "low": 106475.98, "close": 106599.17, "volume": 1.25878, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 106700.0, "high": 107619.15, "low": 106334.61, "close": 107276.0, "volume": 2.42609, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 107199.8, "high": 108900.0, "low": 107124.53, "close": 108900.0, "volume": 1.90254, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 108900.0, "high": 109262.99, "low": 106500.0, "close": 109066.42, "volume": 8.26179, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 108873.04, "high": 109687.79, "low": 108630.5, "close": 109121.96, "volume": 1.84437, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 109388.67, "high": 109388.67, "low": 106188.14, "close": 106562.28, "volume": 5.29924, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 106634.96, "high": 107392.93, "low": 106314.51, "close": 106915.38, "volume": 0.43416, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 106998.87, "high": 108780.56, "low": 106665.4, "close": 108633.78, "volume": 0.74856, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 108633.78, "high": 108722.39, "low": 107800.65, "close": 108197.0, "volume": 0.16177, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 108125.26, "high": 108500.0, "low": 107977.75, "close": 108499.78, "volume": 2.02471, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 108379.76, "high": 108916.76, "low": 108258.15, "close": 108776.46, "volume": 0.41951, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 108770.6, "high": 110268.76, "low": 108635.93, "close": 109578.68, "volume": 6.46238, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 109593.03, "high": 110126.22, "low": 109246.53, "close": 109869.32, "volume": 0.42089, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 109940.71, "high": 110456.39, "low": 109714.74, "close": 109825.13, "volume": 0.46438, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 109947.94, "high": 110895.62, "low": 109745.11, "close": 110521.36, "volume": 1.03568, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 110488.79, "high": 111801.37, "low": 110262.87, "close": 111799.14, "volume": 3.65716, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 111794.88, "high": 111794.88, "low": 111162.94, "close": 111425.69, "volume": 2.63438, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 111345.29, "high": 111622.8, "low": 110828.12, "close": 110828.12, "volume": 1.70685, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 110828.08, "high": 111131.15, "low": 110463.02, "close": 110615.6, "volume": 2.30917, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 110495.01, "high": 111043.45, "low": 110464.8, "close": 111043.45, "volume": 0.13796, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 110994.97, "high": 111198.73, "low": 110328.26, "close": 110532.86, "volume": 2.11956, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 110530.21, "high": 110869.5, "low": 110328.25, "close": 110869.18, "volume": 0.5953, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 110804.29, "high": 110957.59, "low": 110699.34, "close": 110842.74, "volume": 0.25959, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 110692.4, "high": 111262.06, "low": 110528.18, "close": 111093.17, "volume": 0.15484, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 110938.71, "high": 111560.8, "low": 110832.14, "close": 111513.72, "volume": 2.47505, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 111560.81, "high": 111564.75, "low": 110919.84, "close": 110957.69, "volume": 1.91731, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 110974.83, "high": 111336.23, "low": 110587.44, "close": 110812.3, "volume": 0.97453, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 110899.51, "high": 111502.38, "low": 110749.74, "close": 111308.05, "volume": 1.27118, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 111308.05, "high": 111766.15, "low": 111092.84, "close": 111259.07, "volume": 0.36219, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 111259.07, "high": 111945.45, "low": 111259.07, "close": 111487.85, "volume": 0.93753, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 111468.05, "high": 111945.48, "low": 111361.94, "close": 111810.44, "volume": 0.24108, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 111711.44, "high": 111922.41, "low": 111012.45, "close": 111012.45, "volume": 0.80702, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 111079.12, "high": 111348.35, "low": 110895.56, "close": 111013.98, "volume": 0.49458, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 111015.46, "high": 111031.01, "low": 110833.33, "close": 110906.57, "volume": 0.90218, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 110879.49, "high": 111258.15, "low": 110879.49, "close": 111013.56, "volume": 0.71321, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 111109.07, "high": 111699.0, "low": 111019.79, "close": 111699.0, "volume": 0.94136, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 111698.95, "high": 111766.14, "low": 111384.04, "close": 111555.34, "volume": 0.57435, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 111579.17, "high": 111711.21, "low": 111207.34, "close": 111286.18, "volume": 0.33093, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 111296.26, "high": 111655.61, "low": 111191.29, "close": 111285.88, "volume": 1.45489, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 111207.21, "high": 111404.29, "low": 111061.81, "close": 111195.24, "volume": 0.1605, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 111061.81, "high": 111219.22, "low": 110600.0, "close": 110869.2, "volume": 1.20279, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 110900.89, "high": 110992.68, "low": 110627.58, "close": 110857.32, "volume": 0.22462, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 110713.98, "high": 110892.46, "low": 110393.13, "close": 110450.1, "volume": 1.07962, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 110393.19, "high": 110877.16, "low": 110393.19, "close": 110869.21, "volume": 0.07327, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 110798.81, "high": 111070.13, "low": 110671.9, "close": 110716.1, "volume": 0.18113, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 110734.08, "high": 111360.5, "low": 110734.08, "close": 111360.39, "volume": 0.71321, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 111360.11, "high": 111361.73, "low": 110829.74, "close": 111166.7, "volume": 0.05143, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 110874.05, "high": 111080.79, "low": 109052.39, "close": 109052.39, "volume": 3.11311, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 109051.95, "high": 109054.38, "low": 107335.06, "close": 108411.66, "volume": 2.48897, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 108411.67, "high": 109659.97, "low": 108096.02, "close": 109659.97, "volume": 1.09402, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 109663.1, "high": 109957.79, "low": 109663.1, "close": 109957.69, "volume": 0.21741, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 109955.47, "high": 109955.47, "low": 109061.95, "close": 109091.87, "volume": 0.29663, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 109261.08, "high": 109261.08, "low": 108066.94, "close": 109104.25, "volume": 0.42478, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 108729.16, "high": 109779.87, "low": 108729.16, "close": 109272.04, "volume": 0.35, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 109594.32, "high": 109594.32, "low": 108745.07, "close": 109034.66, "volume": 0.18384, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 109030.78, "high": 109137.05, "low": 108714.64, "close": 108790.0, "volume": 0.34283, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 108657.97, "high": 108887.63, "low": 108277.73, "close": 108549.21, "volume": 0.14438, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 108270.85, "high": 108645.62, "low": 108150.79, "close": 108463.42, "volume": 0.37365, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 108147.99, "high": 108611.2, "low": 107686.3, "close": 107686.3, "volume": 0.26517, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 107676.59, "high": 107939.69, "low": 106862.04, "close": 107306.01, "volume": 0.92892, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 107363.84, "high": 107657.49, "low": 106915.38, "close": 107355.56, "volume": 2.76596, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 107624.29, "high": 107833.41, "low": 107325.05, "close": 107475.7, "volume": 0.08377, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 107449.15, "high": 107855.98, "low": 107217.35, "close": 107848.28, "volume": 0.17592, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 107847.7, "high": 108303.49, "low": 107634.17, "close": 108303.49, "volume": 0.09996, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 108311.91, "high": 108532.3, "low": 108006.85, "close": 108312.81, "volume": 0.04106, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 108219.17, "high": 108542.38, "low": 108128.08, "close": 108131.47, "volume": 0.13657, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 108136.61, "high": 108362.86, "low": 107672.02, "close": 107937.51, "volume": 0.21238, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 107979.16, "high": 108261.55, "low": 107626.4, "close": 107825.42, "volume": 0.19641, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 107824.44, "high": 108128.07, "low": 107616.99, "close": 108128.07, "volume": 0.03194, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 108291.38, "high": 108461.01, "low": 108021.36, "close": 108120.42, "volume": 0.11231, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 108130.42, "high": 109192.36, "low": 108130.42, "close": 109192.35, "volume": 0.17851, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 109187.96, "high": 109432.68, "low": 109067.46, "close": 109200.02, "volume": 0.08592, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 109200.01, "high": 109398.37, "low": 108649.31, "close": 108931.12, "volume": 0.68003, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 108922.96, "high": 108922.96, "low": 108593.32, "close": 108593.5, "volume": 0.26356, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 108808.3, "high": 109029.79, "low": 108534.85, "close": 109029.79, "volume": 0.24473, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 109028.33, "high": 109192.36, "low": 108801.78, "close": 109089.39, "volume": 2.17647, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 109083.38, "high": 109127.3, "low": 108683.71, "close": 108969.5, "volume": 0.05495, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 108910.7, "high": 109192.31, "low": 108893.21, "close": 108900.12, "volume": 0.18067, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 109050.33, "high": 109054.21, "low": 108871.49, "close": 108948.03, "volume": 0.06294, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 108942.12, "high": 109045.97, "low": 108737.43, "close": 109020.36, "volume": 0.08471, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 109014.1, "high": 109166.26, "low": 108814.41, "close": 109142.43, "volume": 0.06632, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 109096.98, "high": 109096.98, "low": 108611.91, "close": 108788.52, "volume": 0.03144, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 108864.74, "high": 108864.74, "low": 108066.94, "close": 108066.94, "volume": 2.04272, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 108024.81, "high": 108401.92, "low": 107577.97, "close": 107839.94, "volume": 0.16465, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 107839.73, "high": 108096.82, "low": 107350.0, "close": 107395.2, "volume": 0.2992, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 107425.99, "high": 107952.82, "low": 107287.66, "close": 107642.74, "volume": 0.84168, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 107736.13, "high": 107955.56, "low": 107447.02, "close": 107955.56, "volume": 0.16212, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 107977.59, "high": 108270.84, "low": 107977.59, "close": 108023.35, "volume": 0.04933, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 108164.57, "high": 108271.6, "low": 107916.62, "close": 108271.6, "volume": 0.1209, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 108193.87, "high": 108223.99, "low": 107945.1, "close": 108144.97, "volume": 0.11421, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 108084.03, "high": 108172.32, "low": 107740.1, "close": 107754.38, "volume": 0.03015, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 107799.43, "high": 107851.06, "low": 107495.01, "close": 107608.91, "volume": 0.03842, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 107696.55, "high": 107721.17, "low": 107006.31, "close": 107077.99, "volume": 0.16926, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 107077.99, "high": 107281.3, "low": 106800.0, "close": 107158.37, "volume": 1.33885, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 107158.37, "high": 107311.25, "low": 107000.0, "close": 107079.23, "volume": 0.09739, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 106998.24, "high": 107319.3, "low": 106983.21, "close": 107319.3, "volume": 0.02427, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 107317.05, "high": 107569.43, "low": 107160.42, "close": 107569.43, "volume": 0.28933, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 107569.43, "high": 107755.67, "low": 107271.84, "close": 107581.92, "volume": 0.72199, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 107581.91, "high": 107581.92, "low": 107276.35, "close": 107276.35, "volume": 0.24615, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 107267.77, "high": 107346.04, "low": 106687.21, "close": 107030.53, "volume": 0.22661, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 106965.51, "high": 107247.73, "low": 106694.01, "close": 107117.21, "volume": 0.58694, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 107319.59, "high": 107397.55, "low": 107194.32, "close": 107326.31, "volume": 0.35883, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 107397.55, "high": 107533.18, "low": 107310.0, "close": 107422.25, "volume": 0.10911, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 107521.92, "high": 107894.13, "low": 107412.09, "close": 107819.37, "volume": 0.06793, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 107763.06, "high": 107763.06, "low": 107496.08, "close": 107696.54, "volume": 0.0917, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 107696.54, "high": 107929.41, "low": 107304.53, "close": 107522.35, "volume": 0.53188, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 107483.7, "high": 109128.81, "low": 107483.7, "close": 109128.81, "volume": 0.53369, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 109135.05, "high": 109291.08, "low": 108601.16, "close": 108917.86, "volume": 0.47017, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 108956.56, "high": 109558.02, "low": 108700.0, "close": 109558.02, "volume": 0.6096, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 109558.02, "high": 109816.35, "low": 109255.0, "close": 109585.34, "volume": 2.0664, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 109497.78, "high": 109697.31, "low": 109200.01, "close": 109320.99, "volume": 0.23355, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 109311.24, "high": 109744.99, "low": 109258.36, "close": 109711.1, "volume": 0.12747, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 109579.63, "high": 109717.27, "low": 109483.98, "close": 109580.91, "volume": 0.0884, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 109571.03, "high": 109623.15, "low": 109372.03, "close": 109569.37, "volume": 0.01486, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 109593.76, "high": 109894.44, "low": 109529.88, "close": 109894.44, "volume": 0.10209, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 109920.91, "high": 110171.33, "low": 109812.65, "close": 110097.02, "volume": 0.57719, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 110095.4, "high": 110136.0, "low": 109641.49, "close": 109672.9, "volume": 0.20216, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 109616.34, "high": 109723.33, "low": 109616.34, "close": 109623.56, "volume": 0.01663, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 109715.8, "high": 109862.2, "low": 109533.28, "close": 109629.23, "volume": 0.01417, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 109651.57, "high": 109804.4, "low": 109551.93, "close": 109767.57, "volume": 0.03933, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 109683.28, "high": 109839.56, "low": 109683.28, "close": 109718.21, "volume": 0.16483, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 109824.88, "high": 109995.97, "low": 109512.89, "close": 109630.59, "volume": 0.22883, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 109630.44, "high": 109714.74, "low": 109484.62, "close": 109572.25, "volume": 0.16903, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 109629.08, "high": 110345.2, "low": 109484.65, "close": 110006.78, "volume": 0.14056, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 110089.15, "high": 110371.05, "low": 109135.05, "close": 109323.18, "volume": 0.21066, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 109469.77, "high": 109641.49, "low": 108926.34, "close": 109150.54, "volume": 0.21383, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 109084.48, "high": 109484.38, "low": 109027.28, "close": 109123.93, "volume": 0.1187, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 109040.36, "high": 109172.36, "low": 108851.92, "close": 109125.04, "volume": 0.14401, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 109028.72, "high": 109525.96, "low": 109010.05, "close": 109514.54, "volume": 0.15413, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 109514.52, "high": 109514.52, "low": 109107.11, "close": 109275.61, "volume": 0.0183, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 109418.23, "high": 109789.86, "low": 109136.27, "close": 109154.63, "volume": 0.31257, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 109194.94, "high": 109435.45, "low": 109098.14, "close": 109435.45, "volume": 0.09795, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 109456.61, "high": 109611.49, "low": 109172.45, "close": 109172.78, "volume": 0.07215, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 109098.13, "high": 109121.96, "low": 107494.41, "close": 108346.46, "volume": 3.51532, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 108406.96, "high": 108649.31, "low": 107952.82, "close": 108211.39, "volume": 0.1906, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 108447.85, "high": 109242.48, "low": 108447.85, "close": 108972.73, "volume": 0.23673, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 108818.04, "high": 109286.06, "low": 108818.04, "close": 108953.58, "volume": 0.15053, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 108930.55, "high": 108930.55, "low": 108581.53, "close": 108926.3, "volume": 0.06284, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 108953.57, "high": 109234.62, "low": 108865.5, "close": 108865.5, "volume": 0.10519, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 108840.9, "high": 109611.48, "low": 108840.9, "close": 109444.97, "volume": 0.15351, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 109603.62, "high": 109700.0, "low": 109548.26, "close": 109548.26, "volume": 0.72404, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 109691.97, "high": 109842.57, "low": 109455.74, "close": 109725.4, "volume": 1.46377, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 109819.74, "high": 109819.74, "low": 109638.56, "close": 109708.43, "volume": 0.02922, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 109684.77, "high": 109708.43, "low": 109414.19, "close": 109573.07, "volume": 0.23053, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 109573.08, "high": 109830.13, "low": 109482.11, "close": 109593.26, "volume": 0.12922, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 109844.52, "high": 110688.47, "low": 109766.29, "close": 109808.16, "volume": 1.24958, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 109894.63, "high": 110188.41, "low": 108768.09, "close": 109239.82, "volume": 0.69685, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 109141.27, "high": 110215.93, "low": 109141.27, "close": 110215.93, "volume": 0.19135, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 110187.29, "high": 110495.74, "low": 109961.76, "close": 110269.5, "volume": 0.13706, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 110394.52, "high": 110448.11, "low": 110016.06, "close": 110335.49, "volume": 0.25744, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 110221.03, "high": 110429.98, "low": 109874.12, "close": 109874.12, "volume": 0.47386, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 110142.84, "high": 110142.84, "low": 109611.49, "close": 109912.03, "volume": 0.15618, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 109908.25, "high": 109923.05, "low": 109597.64, "close": 109698.22, "volume": 0.17693, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 109597.64, "high": 109706.54, "low": 108844.61, "close": 108844.61, "volume": 0.75402, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 108960.95, "high": 109171.1, "low": 108700.0, "close": 109008.94, "volume": 0.19916, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 109145.26, "high": 109171.09, "low": 108864.92, "close": 108949.43, "volume": 0.14342, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 108879.08, "high": 109390.99, "low": 108735.89, "close": 109218.44, "volume": 0.70838, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 109238.45, "high": 109306.12, "low": 108735.89, "close": 108735.89, "volume": 2.44514, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 108680.0, "high": 108891.6, "low": 108491.2, "close": 108662.44, "volume": 0.22568, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 108725.05, "high": 108936.52, "low": 108628.38, "close": 108936.52, "volume": 0.59288, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 108774.62, "high": 109079.45, "low": 108630.34, "close": 109028.85, "volume": 0.17261, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 108879.42, "high": 109116.07, "low": 108874.72, "close": 109116.07, "volume": 0.08902, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 108938.72, "high": 108938.72, "low": 108717.86, "close": 108872.37, "volume": 0.04547, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 108689.63, "high": 109031.74, "low": 108689.63, "close": 108778.32, "volume": 0.08822, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 108866.51, "high": 109119.27, "low": 108700.0, "close": 109061.13, "volume": 0.06089, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 109035.12, "high": 109035.12, "low": 108550.0, "close": 108870.39, "volume": 0.52061, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 108700.0, "high": 108826.64, "low": 108342.37, "close": 108708.78, "volume": 0.12656, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 108900.05, "high": 108960.64, "low": 108727.26, "close": 108823.55, "volume": 0.11371, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 108846.84, "high": 109072.22, "low": 108794.41, "close": 108841.19, "volume": 0.05414, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 108935.46, "high": 108943.78, "low": 108083.71, "close": 108083.71, "volume": 0.36117, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 108079.51, "high": 108294.1, "low": 107536.12, "close": 107578.1, "volume": 1.85781, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 107524.51, "high": 107584.99, "low": 107056.52, "close": 107056.52, "volume": 1.76761, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 107288.5, "high": 107413.1, "low": 107199.37, "close": 107413.1, "volume": 0.17995, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 107413.1, "high": 107815.32, "low": 107413.1, "close": 107724.84, "volume": 0.22523, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 107651.17, "high": 107829.48, "low": 107465.61, "close": 107541.65, "volume": 0.45972, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 107614.0, "high": 107860.4, "low": 107000.0, "close": 107050.0, "volume": 0.27808, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 107000.0, "high": 107446.03, "low": 106880.0, "close": 107406.28, "volume": 1.14622, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 107406.27, "high": 107561.23, "low": 107164.51, "close": 107490.64, "volume": 0.09624, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 107440.41, "high": 107551.1, "low": 107209.79, "close": 107508.28, "volume": 0.15111, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 107566.57, "high": 108097.51, "low": 107566.57, "close": 107747.33, "volume": 0.65592, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 107746.82, "high": 108263.0, "low": 107527.16, "close": 108263.0, "volume": 0.26414, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 108193.34, "high": 108294.04, "low": 107905.38, "close": 108294.04, "volume": 0.24761, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 108055.51, "high": 108501.54, "low": 107986.51, "close": 108350.12, "volume": 0.60554, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 108426.94, "high": 108426.94, "low": 107985.09, "close": 108094.99, "volume": 0.19209, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 108094.99, "high": 108095.0, "low": 107029.83, "close": 107615.14, "volume": 0.54462, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 107613.5, "high": 107723.84, "low": 107545.32, "close": 107648.26, "volume": 0.22236, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 107645.17, "high": 107952.82, "low": 107645.17, "close": 107797.04, "volume": 0.06347, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 107952.82, "high": 107991.3, "low": 107759.61, "close": 107894.2, "volume": 0.15871, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 107925.0, "high": 108500.0, "low": 107747.28, "close": 108450.23, "volume": 0.31954, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 108502.51, "high": 108582.41, "low": 108319.48, "close": 108520.07, "volume": 0.02247, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 108391.74, "high": 108802.37, "low": 108375.27, "close": 108792.4, "volume": 0.36708, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 108689.93, "high": 108843.86, "low": 108675.11, "close": 108825.22, "volume": 0.16774, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 108695.46, "high": 108827.12, "low": 108394.79, "close": 108489.58, "volume": 1.97025, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 108611.1, "high": 108631.93, "low": 107495.01, "close": 107600.0, "volume": 0.33417, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 107600.0, "high": 107849.03, "low": 106535.77, "close": 107621.13, "volume": 0.6637, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 107611.04, "high": 107690.19, "low": 107029.84, "close": 107029.84, "volume": 0.29057, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 107085.82, "high": 107183.66, "low": 106567.0, "close": 106796.0, "volume": 1.62951, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 106710.49, "high": 106907.54, "low": 106167.3, "close": 106331.95, "volume": 1.20064, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 106296.74, "high": 106623.97, "low": 105883.78, "close": 105883.78, "volume": 0.76495, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 105900.04, "high": 106070.65, "low": 105702.68, "close": 105821.75, "volume": 0.4663, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 106028.7, "high": 106215.63, "low": 105867.75, "close": 106197.98, "volume": 2.06255, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 106232.39, "high": 106489.3, "low": 106100.68, "close": 106489.3, "volume": 0.18837, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 106305.75, "high": 106426.15, "low": 106000.0, "close": 106000.0, "volume": 0.31279, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 106000.0, "high": 106054.58, "low": 105413.06, "close": 105703.38, "volume": 0.38347, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 105702.53, "high": 106195.34, "low": 104691.04, "close": 104787.88, "volume": 0.75674, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 104899.99, "high": 105919.57, "low": 104899.99, "close": 105737.98, "volume": 0.78387, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 105740.53, "high": 106175.6, "low": 105712.37, "close": 106045.57, "volume": 0.13464, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 106000.0, "high": 106171.81, "low": 105998.0, "close": 105998.0, "volume": 0.08526, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 105998.0, "high": 106119.68, "low": 105799.64, "close": 106119.68, "volume": 1.17081, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 106150.0, "high": 106211.6, "low": 105990.56, "close": 106081.76, "volume": 0.01402, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 106081.76, "high": 106114.6, "low": 105559.88, "close": 105775.0, "volume": 0.05795, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 105791.53, "high": 105868.23, "low": 104750.49, "close": 105035.26, "volume": 0.09165, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 105102.08, "high": 105298.39, "low": 104809.21, "close": 105197.0, "volume": 1.89634, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 105159.06, "high": 105575.18, "low": 104642.07, "close": 105575.18, "volume": 0.23525, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 105575.18, "high": 105865.59, "low": 105354.6, "close": 105744.18, "volume": 0.07933, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 105748.74, "high": 105921.82, "low": 105712.24, "close": 105857.92, "volume": 0.02084, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 105767.76, "high": 105933.09, "low": 105200.01, "close": 105679.27, "volume": 0.13587, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 105794.76, "high": 105910.85, "low": 105414.74, "close": 105414.74, "volume": 0.05265, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 105532.93, "high": 105814.5, "low": 105093.23, "close": 105522.11, "volume": 0.59383, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 105439.98, "high": 105840.68, "low": 105363.87, "close": 105610.76, "volume": 1.21339, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 105598.8, "high": 105598.81, "low": 103665.04, "close": 103920.29, "volume": 0.94597, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 103955.74, "high": 104293.22, "low": 103860.78, "close": 104088.0, "volume": 2.25323, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 104238.13, "high": 104907.2, "low": 104088.04, "close": 104866.25, "volume": 0.24154, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 104874.52, "high": 104982.55, "low": 104489.99, "close": 104700.0, "volume": 0.62171, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 104664.5, "high": 104836.81, "low": 104359.37, "close": 104726.88, "volume": 0.07267, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 104609.62, "high": 104893.43, "low": 104577.8, "close": 104685.55, "volume": 0.16368, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 104711.24, "high": 104711.24, "low": 103983.04, "close": 103983.04, "volume": 2.27872, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 103983.04, "high": 104256.33, "low": 103697.46, "close": 104071.8, "volume": 3.01295, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 104179.86, "high": 104318.57, "low": 103814.82, "close": 104104.33, "volume": 4.734, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 104018.02, "high": 104243.41, "low": 103367.03, "close": 103509.51, "volume": 1.78657, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 103428.86, "high": 103891.92, "low": 103166.35, "close": 103166.35, "volume": 0.84902, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 103194.54, "high": 103676.42, "low": 102906.0, "close": 103635.79, "volume": 1.75266, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 103649.99, "high": 103785.31, "low": 103443.7, "close": 103627.48, "volume": 1.02462, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 103660.19, "high": 103833.32, "low": 103523.4, "close": 103686.84, "volume": 0.40179, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 103493.96, "high": 103853.14, "low": 103493.95, "close": 103853.14, "volume": 0.19719, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 103720.1, "high": 103817.06, "low": 103579.24, "close": 103817.06, "volume": 0.07217, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 103831.18, "high": 103831.18, "low": 103629.6, "close": 103773.38, "volume": 0.00772, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 103579.11, "high": 103748.16, "low": 103452.2, "close": 103561.16, "volume": 0.00773, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 103554.63, "high": 103626.22, "low": 103277.29, "close": 103327.61, "volume": 0.01143, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 103374.16, "high": 103527.62, "low": 103374.16, "close": 103493.79, "volume": 0.00603, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 103507.17, "high": 103983.04, "low": 103468.21, "close": 103983.04, "volume": 0.05807, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 103929.62, "high": 104198.79, "low": 103929.62, "close": 104063.1, "volume": 0.49557, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 104198.8, "high": 104541.53, "low": 104198.8, "close": 104541.53, "volume": 0.51258, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 104545.45, "high": 104778.28, "low": 104441.93, "close": 104531.51, "volume": 0.2465, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 104590.49, "high": 104796.5, "low": 104442.82, "close": 104514.17, "volume": 0.13803, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 104486.74, "high": 104604.64, "low": 104295.98, "close": 104370.02, "volume": 0.08421, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 104463.37, "high": 104637.38, "low": 104367.13, "close": 104501.39, "volume": 0.06545, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 104519.77, "high": 104766.19, "low": 104519.77, "close": 104725.0, "volume": 0.16255, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 104725.0, "high": 104764.04, "low": 104509.18, "close": 104737.4, "volume": 0.20882, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 104804.81, "high": 104877.44, "low": 104632.12, "close": 104857.66, "volume": 0.10644, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 104877.45, "high": 104877.45, "low": 104602.16, "close": 104602.16, "volume": 0.00698, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 104647.74, "high": 104840.99, "low": 104500.0, "close": 104612.5, "volume": 0.14818, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 104662.05, "high": 104662.05, "low": 104337.67, "close": 104413.92, "volume": 0.11344, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 104469.38, "high": 104469.38, "low": 104000.06, "close": 104018.37, "volume": 0.36122, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 104142.27, "high": 104307.65, "low": 103959.31, "close": 104261.6, "volume": 0.04059, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 104228.8, "high": 104477.6, "low": 103959.32, "close": 104315.78, "volume": 0.52281, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 104445.96, "high": 104727.11, "low": 104296.01, "close": 104675.99, "volume": 0.42894, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 104657.96, "high": 104738.07, "low": 104451.3, "close": 104479.19, "volume": 0.03942, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 104566.99, "high": 104566.99, "low": 104173.86, "close": 104302.79, "volume": 0.01572, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 104208.95, "high": 104374.04, "low": 104158.46, "close": 104317.6, "volume": 0.00789, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 104326.58, "high": 104361.44, "low": 104158.48, "close": 104255.62, "volume": 0.01635, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 104292.59, "high": 104292.59, "low": 103751.93, "close": 103993.5, "volume": 0.05695, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 103976.49, "high": 104058.81, "low": 103764.21, "close": 103877.83, "volume": 0.01915, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 103856.64, "high": 104136.06, "low": 103856.64, "close": 104030.12, "volume": 0.0507, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 104143.8, "high": 104209.73, "low": 103800.03, "close": 103852.59, "volume": 0.02792, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 103998.34, "high": 104408.01, "low": 103998.34, "close": 104204.19, "volume": 0.02547, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 104408.01, "high": 104750.4, "low": 104408.01, "close": 104556.76, "volume": 0.42043, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 104561.65, "high": 104803.12, "low": 104460.9, "close": 104696.26, "volume": 0.10399, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 104696.26, "high": 105246.95, "low": 104696.26, "close": 105097.23, "volume": 0.6598, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 104992.35, "high": 105151.35, "low": 104943.86, "close": 105071.68, "volume": 0.14021, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 105000.01, "high": 105019.13, "low": 104371.8, "close": 104892.65, "volume": 0.67616, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 104894.22, "high": 105103.1, "low": 104775.71, "close": 105007.23, "volume": 0.02584, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 105103.1, "high": 105234.57, "low": 104868.75, "close": 104989.71, "volume": 0.09451, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 105000.56, "high": 105477.88, "low": 104913.46, "close": 105433.91, "volume": 0.22533, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 105439.82, "high": 105723.99, "low": 105416.52, "close": 105416.55, "volume": 0.38308, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 105521.11, "high": 105813.97, "low": 105492.28, "close": 105571.94, "volume": 0.3169, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 105609.6, "high": 105723.18, "low": 105461.18, "close": 105461.18, "volume": 0.40065, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 105514.01, "high": 105597.52, "low": 105371.92, "close": 105375.23, "volume": 0.13114, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 105427.61, "high": 105440.81, "low": 105011.75, "close": 105011.76, "volume": 0.06793, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 105068.65, "high": 105068.65, "low": 104583.06, "close": 104915.89, "volume": 0.35762, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 104751.67, "high": 105014.58, "low": 104672.36, "close": 104750.29, "volume": 0.08285, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 104750.29, "high": 104927.94, "low": 104691.98, "close": 104832.85, "volume": 0.10675, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 104883.9, "high": 105234.57, "low": 104783.14, "close": 105090.47, "volume": 0.44364, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 105234.57, "high": 105398.87, "low": 105234.57, "close": 105328.13, "volume": 0.03225, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 105433.65, "high": 105883.31, "low": 105220.83, "close": 105353.89, "volume": 0.61017, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 105257.7, "high": 105297.4, "low": 104461.5, "close": 104575.29, "volume": 0.46768, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 104569.33, "high": 104596.64, "low": 104226.22, "close": 104382.35, "volume": 0.19434, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 104379.84, "high": 104454.75, "low": 103919.84, "close": 103919.84, "volume": 0.63595, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 104000.0, "high": 104182.21, "low": 103849.73, "close": 104182.21, "volume": 0.47351, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 104182.21, "high": 104410.01, "low": 103700.0, "close": 103719.09, "volume": 0.82327, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 103700.0, "high": 104583.06, "low": 103673.88, "close": 104190.55, "volume": 0.41324, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 104136.12, "high": 104579.93, "low": 103965.09, "close": 104418.39, "volume": 0.20538, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 104376.12, "high": 104415.9, "low": 103985.09, "close": 104349.71, "volume": 0.18639, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 104393.01, "high": 104393.02, "low": 104131.17, "close": 104321.0, "volume": 0.05989, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 104321.0, "high": 104678.48, "low": 104273.03, "close": 104273.03, "volume": 0.16325, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 104373.23, "high": 104507.72, "low": 104039.62, "close": 104427.72, "volume": 0.22112, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 104482.09, "high": 104953.26, "low": 104405.29, "close": 104830.59, "volume": 0.1559, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 104898.51, "high": 105055.96, "low": 104665.14, "close": 104902.79, "volume": 0.13166, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 105006.51, "high": 105733.71, "low": 105006.51, "close": 105681.91, "volume": 0.44894, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 105699.99, "high": 105917.06, "low": 105629.79, "close": 105860.43, "volume": 0.33836, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 105768.14, "high": 106293.38, "low": 105768.14, "close": 106230.04, "volume": 0.6014, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 106292.7, "high": 106391.48, "low": 106057.42, "close": 106391.48, "volume": 0.62884, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 106432.0, "high": 106442.47, "low": 105506.44, "close": 105678.63, "volume": 1.37603, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 105633.25, "high": 105633.25, "low": 104949.0, "close": 105390.66, "volume": 0.81007, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 105404.83, "high": 105404.88, "low": 105084.74, "close": 105176.28, "volume": 0.22947, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 105216.46, "high": 105343.11, "low": 105118.9, "close": 105341.8, "volume": 0.24772, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 105414.49, "high": 105482.89, "low": 105152.48, "close": 105379.16, "volume": 0.19384, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 105455.54, "high": 105455.54, "low": 105220.68, "close": 105260.76, "volume": 0.10144, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 105257.83, "high": 105257.83, "low": 104909.52, "close": 105095.74, "volume": 0.06918, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 105028.6, "high": 105296.76, "low": 104982.2, "close": 105286.12, "volume": 0.00306, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 105282.07, "high": 105286.72, "low": 105192.46, "close": 105286.69, "volume": 0.10211, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 105286.71, "high": 105357.17, "low": 105170.4, "close": 105170.53, "volume": 0.19198, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 105322.75, "high": 105440.95, "low": 105198.0, "close": 105378.41, "volume": 0.09579, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 105372.98, "high": 105664.62, "low": 105072.02, "close": 105290.69, "volume": 0.24819, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 105497.85, "high": 106618.29, "low": 105173.38, "close": 106579.68, "volume": 0.37637, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 106599.99, "high": 106761.46, "low": 106200.0, "close": 106670.28, "volume": 1.42671, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 106637.8, "high": 106637.8, "low": 105865.97, "close": 105925.22, "volume": 0.50365, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 105830.57, "high": 106126.64, "low": 105793.65, "close": 105939.04, "volume": 0.2119, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 105941.0, "high": 106041.19, "low": 105611.15, "close": 105961.88, "volume": 0.63755, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 106106.66, "high": 106368.11, "low": 105946.72, "close": 106143.85, "volume": 0.21609, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 106238.47, "high": 106238.47, "low": 105440.26, "close": 105786.2, "volume": 0.27107, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 105719.99, "high": 105863.3, "low": 105298.45, "close": 105303.09, "volume": 0.04259, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 105502.61, "high": 105888.18, "low": 105502.61, "close": 105754.54, "volume": 0.16014, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 105777.03, "high": 105777.03, "low": 105262.85, "close": 105317.93, "volume": 0.15521, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 105390.06, "high": 105512.0, "low": 105137.94, "close": 105408.24, "volume": 0.25946, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 105432.09, "high": 105694.83, "low": 105425.76, "close": 105569.76, "volume": 0.12367, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 105619.87, "high": 105853.16, "low": 105405.84, "close": 105506.06, "volume": 0.25562, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 105638.34, "high": 105764.98, "low": 105512.84, "close": 105604.98, "volume": 0.15893, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 105604.15, "high": 105655.59, "low": 105413.94, "close": 105450.39, "volume": 0.15035, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 105424.67, "high": 105563.38, "low": 105355.0, "close": 105470.71, "volume": 0.07275, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 105433.81, "high": 105443.9, "low": 105290.79, "close": 105290.79, "volume": 0.11789, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 105336.99, "high": 105405.25, "low": 105259.5, "close": 105378.46, "volume": 0.01509, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 105359.51, "high": 105518.05, "low": 105359.51, "close": 105482.3, "volume": 0.07088, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 105482.26, "high": 105865.96, "low": 105331.69, "close": 105865.96, "volume": 0.26741, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 105865.97, "high": 105973.03, "low": 105636.75, "close": 105699.02, "volume": 0.08794, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 105733.7, "high": 105760.41, "low": 105126.18, "close": 105126.18, "volume": 0.34815, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 105120.01, "high": 105204.26, "low": 104854.26, "close": 105100.55, "volume": 0.22052, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 105033.99, "high": 105269.0, "low": 104729.96, "close": 104729.96, "volume": 0.24398, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 104705.92, "high": 105073.18, "low": 104216.01, "close": 105073.18, "volume": 0.54855, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 104982.09, "high": 105551.41, "low": 104933.58, "close": 105343.17, "volume": 0.51646, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 105369.09, "high": 105438.42, "low": 105069.37, "close": 105438.42, "volume": 0.36293, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 105346.63, "high": 105451.1, "low": 105016.46, "close": 105016.46, "volume": 0.08382, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 105065.68, "high": 105352.46, "low": 104953.27, "close": 105043.78, "volume": 0.17498, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 104953.26, "high": 105131.38, "low": 104900.0, "close": 105058.88, "volume": 0.09539, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 104900.0, "high": 104900.0, "low": 104476.25, "close": 104537.4, "volume": 3.24443, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 104652.85, "high": 105050.31, "low": 104530.65, "close": 104976.65, "volume": 0.21876, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 104934.02, "high": 104969.93, "low": 104723.33, "close": 104733.94, "volume": 0.1628, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 104745.73, "high": 104815.05, "low": 104616.33, "close": 104671.87, "volume": 0.11788, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 104740.79, "high": 104979.98, "low": 104707.0, "close": 104903.71, "volume": 0.14438, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 104985.11, "high": 105114.51, "low": 104751.71, "close": 104811.46, "volume": 0.12911, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 104862.35, "high": 105200.0, "low": 104846.57, "close": 105029.53, "volume": 0.5932, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 104977.63, "high": 105080.38, "low": 104882.46, "close": 105021.83, "volume": 0.02842, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 105034.96, "high": 105200.0, "low": 105034.96, "close": 105148.68, "volume": 0.31991, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 105150.49, "high": 105167.79, "low": 104622.57, "close": 104622.57, "volume": 0.21377, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 104596.36, "high": 104688.88, "low": 104408.02, "close": 104408.02, "volume": 0.02727, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 104532.61, "high": 104631.46, "low": 104523.46, "close": 104562.48, "volume": 0.03393, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 104648.85, "high": 104697.14, "low": 104465.41, "close": 104697.14, "volume": 0.03652, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 104698.99, "high": 104894.22, "low": 104693.53, "close": 104894.22, "volume": 0.49167, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 104855.83, "high": 104879.78, "low": 104547.52, "close": 104628.84, "volume": 0.05869, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 104718.26, "high": 104865.37, "low": 104545.16, "close": 104857.61, "volume": 0.07626, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 104842.74, "high": 105757.07, "low": 104791.51, "close": 105618.24, "volume": 0.48419, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 105618.44, "high": 105932.94, "low": 104345.4, "close": 104548.79, "volume": 1.37642, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 104446.29, "high": 104883.71, "low": 103950.0, "close": 104403.63, "volume": 0.75369, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 104540.43, "high": 104873.06, "low": 104405.51, "close": 104578.4, "volume": 0.24664, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 104515.32, "high": 104618.32, "low": 103335.55, "close": 103354.9, "volume": 0.46405, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 103328.06, "high": 103615.66, "low": 103166.34, "close": 103222.87, "volume": 3.611, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 103246.74, "high": 103368.5, "low": 102600.0, "close": 103002.74, "volume": 1.20676, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 103039.66, "high": 103039.66, "low": 101833.98, "close": 101984.09, "volume": 7.85826, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 101900.02, "high": 102114.19, "low": 100425.95, "close": 100462.54, "volume": 3.75503, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 100557.31, "high": 101633.49, "low": 100454.21, "close": 101537.73, "volume": 2.94656, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 101430.23, "high": 101712.1, "low": 101111.77, "close": 101585.75, "volume": 0.83555, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 101511.13, "high": 101821.62, "low": 101487.67, "close": 101498.5, "volume": 0.94662, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 101498.58, "high": 101873.0, "low": 101151.9, "close": 101857.76, "volume": 1.3928, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 101858.44, "high": 101939.19, "low": 101699.99, "close": 101815.26, "volume": 0.06692, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 101836.4, "high": 102150.3, "low": 101543.01, "close": 102148.72, "volume": 0.09335, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 102167.71, "high": 102535.43, "low": 102007.61, "close": 102535.19, "volume": 0.33708, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 102534.96, "high": 102768.51, "low": 102374.96, "close": 102768.51, "volume": 0.16761, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 102777.08, "high": 102951.46, "low": 102687.65, "close": 102918.79, "volume": 0.12767, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 102893.9, "high": 103153.89, "low": 102893.9, "close": 103128.79, "volume": 0.10969, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 103158.99, "high": 103417.2, "low": 103131.03, "close": 103139.05, "volume": 0.07412, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 103272.75, "high": 103538.71, "low": 103272.75, "close": 103538.71, "volume": 0.01433, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 103504.95, "high": 103669.65, "low": 103504.95, "close": 103610.59, "volume": 0.01598, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 103669.65, "high": 103803.77, "low": 103553.13, "close": 103742.79, "volume": 0.26909, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 103649.54, "high": 103950.49, "low": 103649.54, "close": 103879.03, "volume": 0.08181, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 103904.0, "high": 104154.55, "low": 103591.78, "close": 103773.34, "volume": 0.4932, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 103785.8, "high": 104489.99, "low": 103785.8, "close": 104017.77, "volume": 0.43675, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 104201.51, "high": 104841.94, "low": 104192.69, "close": 104709.67, "volume": 0.22795, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 104800.0, "high": 105255.62, "low": 104624.08, "close": 105097.11, "volume": 0.54804, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 105103.61, "high": 105200.04, "low": 104800.0, "close": 104816.79, "volume": 0.57009, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 104797.11, "high": 104932.09, "low": 104446.2, "close": 104932.09, "volume": 0.88212, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 104932.1, "high": 104961.47, "low": 104489.99, "close": 104587.09, "volume": 0.09525, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 104576.63, "high": 104596.97, "low": 104054.07, "close": 104054.07, "volume": 0.03685, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 104301.07, "high": 104597.5, "low": 104132.7, "close": 104531.98, "volume": 0.38952, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 104504.21, "high": 104521.46, "low": 104254.28, "close": 104339.52, "volume": 0.08051, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 104391.39, "high": 104529.09, "low": 104217.35, "close": 104529.09, "volume": 0.11789, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 104523.68, "high": 104523.68, "low": 104228.03, "close": 104301.01, "volume": 0.10026, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 104364.9, "high": 104391.32, "low": 103853.14, "close": 104389.5, "volume": 0.56993, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 104390.85, "high": 104425.13, "low": 104281.95, "close": 104425.13, "volume": 0.20965, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 104425.13, "high": 104489.99, "low": 104267.3, "close": 104489.99, "volume": 0.22116, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 104489.99, "high": 104885.68, "low": 104489.99, "close": 104885.67, "volume": 0.0385, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 104789.87, "high": 104885.46, "low": 104600.54, "close": 104820.11, "volume": 0.14366, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 104828.48, "high": 104894.22, "low": 104718.89, "close": 104894.22, "volume": 0.00949, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 104885.93, "high": 105234.57, "low": 104745.4, "close": 105194.27, "volume": 0.14198, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 105168.23, "high": 105168.23, "low": 104885.73, "close": 104902.6, "volume": 0.00176, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 104942.35, "high": 104975.77, "low": 104755.09, "close": 104793.57, "volume": 0.00806, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 104885.68, "high": 104952.82, "low": 104752.27, "close": 104752.54, "volume": 0.00544, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 104870.07, "high": 105166.41, "low": 104864.79, "close": 105105.22, "volume": 0.07607, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 105214.54, "high": 105251.76, "low": 105003.4, "close": 105141.05, "volume": 0.0801, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 105141.04, "high": 105580.4, "low": 105089.66, "close": 105445.24, "volume": 0.50905, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 105434.53, "high": 105658.11, "low": 105225.42, "close": 105544.3, "volume": 0.15548, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 105544.3, "high": 105618.26, "low": 105356.68, "close": 105446.35, "volume": 0.18754, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 105356.79, "high": 105534.47, "low": 105342.96, "close": 105525.01, "volume": 0.09181, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 105544.3, "high": 105658.11, "low": 105302.07, "close": 105382.79, "volume": 0.18241, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 105434.52, "high": 105542.28, "low": 105343.07, "close": 105427.93, "volume": 0.05468, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 105427.14, "high": 105818.95, "low": 105392.01, "close": 105544.4, "volume": 0.63424, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 105672.82, "high": 105824.6, "low": 105603.2, "close": 105672.87, "volume": 0.05551, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 105753.75, "high": 105900.0, "low": 105753.72, "close": 105843.04, "volume": 0.05156, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 105843.04, "high": 105893.52, "low": 105707.01, "close": 105736.12, "volume": 0.20637, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 105769.52, "high": 105900.0, "low": 105667.29, "close": 105840.07, "volume": 0.16564, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 105836.58, "high": 105836.58, "low": 105477.87, "close": 105500.0, "volume": 0.65585, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 105500.0, "high": 105630.6, "low": 105401.65, "close": 105493.14, "volume": 0.67762, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 105492.96, "high": 105769.8, "low": 105370.55, "close": 105653.86, "volume": 0.52142, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 105688.53, "high": 105688.53, "low": 105434.05, "close": 105434.05, "volume": 0.03605, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 105415.87, "high": 105543.89, "low": 105370.12, "close": 105541.6, "volume": 0.03543, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 105455.07, "high": 105652.88, "low": 105455.07, "close": 105575.8, "volume": 0.06315, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 105646.24, "high": 105663.12, "low": 105465.58, "close": 105465.58, "volume": 0.04739, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 105499.81, "high": 105586.82, "low": 105434.54, "close": 105441.75, "volume": 0.01141, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 105441.75, "high": 105565.57, "low": 105417.65, "close": 105417.65, "volume": 0.01671, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 105440.97, "high": 105506.07, "low": 105385.36, "close": 105416.28, "volume": 0.01289, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 105403.85, "high": 105403.85, "low": 105105.24, "close": 105144.86, "volume": 0.02622, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 105178.59, "high": 105457.44, "low": 105034.44, "close": 105457.44, "volume": 0.26132, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 105330.1, "high": 105668.58, "low": 105330.1, "close": 105668.58, "volume": 0.06364, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 105699.99, "high": 105748.9, "low": 105520.67, "close": 105735.78, "volume": 0.02232, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 105728.31, "high": 106041.43, "low": 105596.65, "close": 105654.07, "volume": 0.56087, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 105639.88, "high": 105833.39, "low": 105607.81, "close": 105772.9, "volume": 0.50922, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 105819.88, "high": 106067.9, "low": 105813.68, "close": 106003.06, "volume": 0.06031, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 105945.01, "high": 106208.37, "low": 105945.01, "close": 106140.87, "volume": 0.53586, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 106149.92, "high": 106293.36, "low": 105945.01, "close": 106124.71, "volume": 0.32698, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 106121.96, "high": 106293.38, "low": 106024.59, "close": 106233.93, "volume": 0.30978, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 106239.25, "high": 106331.89, "low": 106202.93, "close": 106327.43, "volume": 0.10886, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 106293.98, "high": 106312.68, "low": 106151.65, "close": 106167.12, "volume": 0.04854, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 106222.1, "high": 106382.5, "low": 106222.1, "close": 106346.92, "volume": 0.05042, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 106325.36, "high": 106325.36, "low": 105733.71, "close": 105734.68, "volume": 0.41159, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 105734.68, "high": 105797.0, "low": 105575.18, "close": 105790.58, "volume": 0.28084, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 105742.83, "high": 105971.59, "low": 105590.57, "close": 105710.35, "volume": 0.26618, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 105668.23, "high": 105763.55, "low": 105444.31, "close": 105559.23, "volume": 0.20632, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 105560.74, "high": 105725.62, "low": 105525.08, "close": 105630.27, "volume": 0.16544, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 105586.06, "high": 105700.93, "low": 105359.84, "close": 105622.29, "volume": 0.6188, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 105743.49, "high": 105743.49, "low": 105453.21, "close": 105453.21, "volume": 0.17603, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 105491.32, "high": 105544.27, "low": 105359.85, "close": 105439.6, "volume": 0.01565, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 105442.97, "high": 105654.06, "low": 105350.66, "close": 105654.06, "volume": 0.00967, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 105610.94, "high": 105614.69, "low": 105434.74, "close": 105490.64, "volume": 0.22447, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 105565.82, "high": 105930.41, "low": 105475.08, "close": 105930.41, "volume": 0.01099, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 105809.74, "high": 106788.19, "low": 105764.66, "close": 106550.98, "volume": 0.37091, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 106550.97, "high": 107186.79, "low": 106550.96, "close": 107073.51, "volume": 0.73231, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 107073.51, "high": 107582.24, "low": 106985.91, "close": 107577.99, "volume": 0.78271, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 107582.24, "high": 107806.94, "low": 107442.1, "close": 107777.57, "volume": 0.58486, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 107726.88, "high": 107803.21, "low": 106878.99, "close": 107053.84, "volume": 0.89681, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 107072.63, "high": 107836.43, "low": 107049.38, "close": 107558.44, "volume": 0.51631, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 107558.45, "high": 107952.82, "low": 107558.45, "close": 107684.98, "volume": 0.30209, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 107698.5, "high": 107953.87, "low": 107630.0, "close": 107630.0, "volume": 0.11772, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 107590.17, "high": 108373.46, "low": 107590.17, "close": 108368.36, "volume": 0.51773, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 108373.41, "high": 108509.21, "low": 108201.24, "close": 108411.01, "volume": 0.72767, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 108368.98, "high": 108700.0, "low": 108254.62, "close": 108544.98, "volume": 0.77769, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 108570.71, "high": 108699.99, "low": 108435.74, "close": 108699.41, "volume": 0.25408, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 108699.39, "high": 109999.99, "low": 108382.2, "close": 109669.08, "volume": 5.41175, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 109619.08, "high": 110183.09, "low": 109556.37, "close": 110000.0, "volume": 1.18115, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 109999.99, "high": 110149.22, "low": 109678.51, "close": 110101.01, "volume": 1.2476, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 110101.01, "high": 110187.0, "low": 109728.32, "close": 109927.09, "volume": 0.67058, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 109683.03, "high": 109926.68, "low": 109000.0, "close": 109766.36, "volume": 0.37446, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 109764.72, "high": 109764.72, "low": 109224.47, "close": 109585.73, "volume": 0.09063, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 109450.9, "high": 109584.21, "low": 109134.0, "close": 109299.89, "volume": 0.72489, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 109119.23, "high": 109585.63, "low": 109119.23, "close": 109422.79, "volume": 0.30003, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 109242.6, "high": 109585.73, "low": 109118.26, "close": 109120.55, "volume": 0.09702, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 109315.57, "high": 109517.6, "low": 109120.03, "close": 109498.72, "volume": 0.05406, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 109286.26, "high": 109497.69, "low": 109080.25, "close": 109251.06, "volume": 0.135, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 109109.74, "high": 109387.94, "low": 109039.95, "close": 109039.95, "volume": 0.06663, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 109040.15, "high": 109414.43, "low": 109040.15, "close": 109398.9, "volume": 0.11105, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 109404.63, "high": 109500.0, "low": 109199.72, "close": 109261.37, "volume": 0.18777, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 109362.51, "high": 109827.3, "low": 109261.36, "close": 109512.41, "volume": 0.30544, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 109675.26, "high": 109675.26, "low": 109378.79, "close": 109645.88, "volume": 0.08173, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 109698.66, "high": 109840.05, "low": 108846.88, "close": 109124.88, "volume": 1.15795, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 109271.94, "high": 109271.94, "low": 108461.01, "close": 108672.48, "volume": 0.80861, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 108504.27, "high": 109163.85, "low": 108344.15, "close": 108913.54, "volume": 0.49079, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 109080.25, "high": 109241.23, "low": 108650.15, "close": 108756.23, "volume": 0.17746, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 108755.07, "high": 108993.01, "low": 108645.03, "close": 108645.03, "volume": 0.02689, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 108645.04, "high": 109378.73, "low": 108532.34, "close": 109378.73, "volume": 0.20477, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 109367.75, "high": 110141.77, "low": 109272.97, "close": 109532.95, "volume": 0.8635, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 109532.32, "high": 109977.26, "low": 109286.52, "close": 109977.26, "volume": 0.06681, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 109976.51, "high": 109976.51, "low": 109438.0, "close": 109766.15, "volume": 1.90604, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 109811.3, "high": 109998.0, "low": 109567.91, "close": 109742.68, "volume": 0.3207, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 109713.94, "high": 110187.0, "low": 109618.41, "close": 110183.11, "volume": 0.82594, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 110080.71, "high": 110200.0, "low": 109747.56, "close": 110025.84, "volume": 0.1473, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 110018.58, "high": 110018.58, "low": 109502.06, "close": 109647.86, "volume": 0.09513, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 109646.13, "high": 109832.68, "low": 109505.39, "close": 109505.39, "volume": 0.06787, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 109689.85, "high": 109844.16, "low": 109605.32, "close": 109776.02, "volume": 0.08109, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 109775.08, "high": 109775.08, "low": 109508.39, "close": 109704.96, "volume": 0.12244, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 109506.33, "high": 109593.7, "low": 109417.87, "close": 109530.56, "volume": 0.11491, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 109407.83, "high": 109992.76, "low": 109367.33, "close": 109971.99, "volume": 14.77734, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 109971.95, "high": 110233.27, "low": 109667.94, "close": 109823.97, "volume": 7.48606, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 109647.92, "high": 109789.21, "low": 109579.88, "close": 109640.5, "volume": 0.44375, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 109606.11, "high": 109681.72, "low": 109277.79, "close": 109410.54, "volume": 0.31781, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 109279.09, "high": 109535.06, "low": 109277.78, "close": 109535.06, "volume": 0.06218, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 109410.12, "high": 109410.29, "low": 109227.74, "close": 109383.67, "volume": 0.02221, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 109260.91, "high": 109896.69, "low": 109106.81, "close": 109748.78, "volume": 0.16553, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 109858.59, "high": 109936.61, "low": 109397.6, "close": 109548.98, "volume": 0.1642, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 109788.11, "high": 110342.38, "low": 109661.03, "close": 109862.86, "volume": 0.42368, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 109805.7, "high": 110000.0, "low": 109677.01, "close": 109677.01, "volume": 0.24084, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 109798.53, "high": 109834.22, "low": 109422.82, "close": 109499.0, "volume": 0.13508, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 109422.8, "high": 109768.55, "low": 109028.84, "close": 109070.68, "volume": 0.08065, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 109028.84, "high": 109032.36, "low": 108500.0, "close": 108820.0, "volume": 2.1827, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 108910.2, "high": 109043.63, "low": 108655.16, "close": 108741.01, "volume": 0.70367, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 108725.82, "high": 109049.19, "low": 108578.02, "close": 108938.18, "volume": 0.09548, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 108991.14, "high": 109222.29, "low": 108450.04, "close": 108494.23, "volume": 0.57101, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 108510.12, "high": 108666.68, "low": 108131.79, "close": 108473.36, "volume": 0.07314, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 108436.67, "high": 108716.94, "low": 108436.67, "close": 108625.0, "volume": 0.10705, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 108688.9, "high": 108810.58, "low": 108447.34, "close": 108701.37, "volume": 0.05266, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 108701.37, "high": 108742.4, "low": 108310.0, "close": 108570.26, "volume": 0.12805, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 108539.38, "high": 108771.41, "low": 108530.44, "close": 108562.57, "volume": 0.02083, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 108457.43, "high": 108510.31, "low": 107820.4, "close": 108050.88, "volume": 0.65697, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 107969.59, "high": 108130.95, "low": 107429.05, "close": 107690.62, "volume": 1.08924, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 107815.41, "high": 107922.46, "low": 107691.16, "close": 107741.26, "volume": 0.10912, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 107743.83, "high": 108015.57, "low": 107726.29, "close": 107886.43, "volume": 0.09493, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 107944.99, "high": 107944.99, "low": 107537.56, "close": 107685.7, "volume": 0.42791, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 107656.57, "high": 107861.16, "low": 107500.0, "close": 107738.77, "volume": 0.14524, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 107686.91, "high": 107809.14, "low": 107559.35, "close": 107642.95, "volume": 0.03893, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 107581.27, "high": 107581.99, "low": 107287.65, "close": 107428.86, "volume": 0.03194, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 107376.28, "high": 107376.28, "low": 106968.83, "close": 107008.43, "volume": 0.38567, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 106959.41, "high": 107414.98, "low": 106949.62, "close": 107263.75, "volume": 0.11258, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 107089.85, "high": 107208.8, "low": 106687.21, "close": 106911.48, "volume": 0.31164, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 107191.91, "high": 107722.21, "low": 107191.91, "close": 107654.85, "volume": 0.64174, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 107654.85, "high": 107782.22, "low": 106955.25, "close": 107115.03, "volume": 0.15701, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 107115.91, "high": 107782.99, "low": 107115.91, "close": 107688.19, "volume": 0.09021, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 107766.47, "high": 108461.01, "low": 107766.47, "close": 108304.16, "volume": 0.10652, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 108460.99, "high": 108460.99, "low": 107319.61, "close": 107473.1, "volume": 0.09364, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 107477.62, "high": 107865.97, "low": 106733.16, "close": 106882.56, "volume": 0.3717, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 106806.26, "high": 106989.89, "low": 105765.07, "close": 106044.42, "volume": 0.64713, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 105953.94, "high": 106465.73, "low": 105777.48, "close": 105950.16, "volume": 0.45301, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 105940.0, "high": 106177.82, "low": 105796.56, "close": 105808.9, "volume": 4.3223, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 105991.15, "high": 106102.17, "low": 105708.18, "close": 105708.18, "volume": 0.52937, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 105703.2, "high": 105741.26, "low": 103349.67, "close": 103994.39, "volume": 2.69826, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 103880.48, "high": 103901.37, "low": 102711.06, "close": 103818.58, "volume": 2.39719, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 103843.76, "high": 103920.37, "low": 103081.65, "close": 103546.04, "volume": 0.4132, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 103572.26, "high": 104532.34, "low": 103572.26, "close": 104453.06, "volume": 0.63062, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 104319.54, "high": 104534.9, "low": 103853.14, "close": 104385.38, "volume": 0.27248, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 104385.38, "high": 104476.24, "low": 104029.39, "close": 104029.39, "volume": 0.02095, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 103989.65, "high": 104678.47, "low": 103831.08, "close": 104678.47, "volume": 0.2309, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 104678.47, "high": 104905.87, "low": 104377.25, "close": 104905.87, "volume": 0.09375, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 104858.69, "high": 105414.33, "low": 104709.1, "close": 104794.01, "volume": 0.45439, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 104762.71, "high": 104816.94, "low": 104544.57, "close": 104816.94, "volume": 0.14517, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 104564.68, "high": 104875.63, "low": 104488.77, "close": 104760.88, "volume": 0.02314, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 104849.93, "high": 105082.52, "low": 104700.0, "close": 105033.18, "volume": 0.17935, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 104993.9, "high": 105248.01, "low": 104922.93, "close": 105038.1, "volume": 0.1053, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 104851.01, "high": 105197.47, "low": 104742.34, "close": 104796.97, "volume": 0.08494, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 104795.16, "high": 104946.76, "low": 104198.8, "close": 104917.46, "volume": 0.26925, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 104869.31, "high": 105702.68, "low": 104869.31, "close": 105373.52, "volume": 0.15, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 105444.37, "high": 105908.79, "low": 105393.88, "close": 105815.66, "volume": 0.44236, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 105725.62, "high": 105726.79, "low": 104911.39, "close": 105274.9, "volume": 0.13267, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 105435.87, "high": 105502.89, "low": 104663.16, "close": 105173.43, "volume": 0.11978, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 105093.83, "high": 105370.94, "low": 104950.7, "close": 105011.53, "volume": 0.02024, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 105223.17, "high": 105463.02, "low": 105033.22, "close": 105463.02, "volume": 0.15223, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 105440.33, "high": 105756.94, "low": 105293.69, "close": 105677.88, "volume": 0.0467, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 105694.92, "high": 105840.9, "low": 105522.76, "close": 105790.16, "volume": 0.24283, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 105811.48, "high": 106130.99, "low": 105718.85, "close": 106043.25, "volume": 0.36131, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 106060.59, "high": 106166.67, "low": 105702.69, "close": 105852.87, "volume": 0.0621, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 105795.86, "high": 106189.14, "low": 105469.04, "close": 105552.39, "volume": 3.26111, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 105551.9, "high": 105593.79, "low": 105326.55, "close": 105333.91, "volume": 0.10616, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 105388.83, "high": 105434.53, "low": 105234.57, "close": 105236.75, "volume": 0.07533, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 105312.1, "high": 105446.79, "low": 105240.07, "close": 105423.26, "volume": 0.04853, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 105449.65, "high": 105449.65, "low": 105249.51, "close": 105373.83, "volume": 0.04806, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 105294.12, "high": 105373.67, "low": 105126.2, "close": 105215.79, "volume": 0.11238, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 105126.19, "high": 105168.99, "low": 104884.32, "close": 105021.33, "volume": 0.16051, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 104874.84, "high": 105132.89, "low": 104867.23, "close": 105132.83, "volume": 0.02505, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 105132.72, "high": 105132.72, "low": 104843.64, "close": 104843.64, "volume": 0.06866, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 104952.36, "high": 105091.96, "low": 104799.7, "close": 105085.63, "volume": 0.017, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 105085.57, "high": 105091.95, "low": 104943.16, "close": 104990.2, "volume": 0.09303, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 104996.32, "high": 105145.83, "low": 104798.96, "close": 105027.8, "volume": 0.05699, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 105152.55, "high": 105152.55, "low": 104894.57, "close": 104996.05, "volume": 0.07387, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 105078.32, "high": 105104.69, "low": 104890.43, "close": 104979.4, "volume": 0.12529, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 104977.42, "high": 105006.97, "low": 104700.57, "close": 104863.88, "volume": 0.27853, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 104863.88, "high": 104947.22, "low": 104438.6, "close": 104438.6, "volume": 0.09063, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 104408.01, "high": 104762.77, "low": 104399.61, "close": 104537.52, "volume": 0.13248, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 104660.49, "high": 105009.59, "low": 104400.24, "close": 104819.12, "volume": 0.22608, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 104894.22, "high": 104999.07, "low": 104634.35, "close": 104647.8, "volume": 0.06917, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 104670.18, "high": 105007.21, "low": 104347.27, "close": 104933.0, "volume": 0.08189, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 104879.65, "high": 105398.87, "low": 104842.71, "close": 105381.49, "volume": 0.42517, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 105426.58, "high": 105447.33, "low": 105276.34, "close": 105412.58, "volume": 0.08081, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 105373.37, "high": 105499.99, "low": 105343.91, "close": 105410.13, "volume": 0.129, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 105410.21, "high": 105655.63, "low": 105346.33, "close": 105655.63, "volume": 0.29982, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 105664.63, "high": 105672.99, "low": 105369.04, "close": 105374.75, "volume": 0.26982, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 105420.85, "high": 105629.56, "low": 105399.19, "close": 105399.19, "volume": 0.01851, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 105473.75, "high": 105568.59, "low": 105387.5, "close": 105557.24, "volume": 0.01623, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 105402.77, "high": 105578.82, "low": 105369.45, "close": 105578.82, "volume": 0.77714, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 105578.82, "high": 106005.38, "low": 105423.79, "close": 105962.86, "volume": 2.12607, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 106036.9, "high": 106148.86, "low": 105444.31, "close": 105444.31, "volume": 0.0989, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 105454.57, "high": 105493.39, "low": 105251.8, "close": 105343.88, "volume": 0.0203, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 105479.05, "high": 105479.05, "low": 105146.52, "close": 105296.74, "volume": 0.20999, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 105294.14, "high": 105294.14, "low": 104894.22, "close": 105036.2, "volume": 0.04092, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 105140.08, "high": 105667.0, "low": 104969.56, "close": 105232.14, "volume": 3.63179, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 105100.71, "high": 105232.14, "low": 104982.69, "close": 104982.69, "volume": 0.06128, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 104979.15, "high": 105397.95, "low": 104979.15, "close": 105281.3, "volume": 0.08665, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 105304.35, "high": 105643.98, "low": 105264.96, "close": 105515.33, "volume": 0.09055, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 105618.35, "high": 105825.68, "low": 105343.26, "close": 105763.63, "volume": 0.1274, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 105653.86, "high": 105749.51, "low": 105566.19, "close": 105673.68, "volume": 0.2483, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 105673.68, "high": 105695.53, "low": 105378.73, "close": 105585.95, "volume": 0.5527, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 105467.41, "high": 105763.63, "low": 105467.41, "close": 105675.69, "volume": 0.06417, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 105675.69, "high": 105675.69, "low": 105454.06, "close": 105534.87, "volume": 0.10693, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 105534.78, "high": 105584.12, "low": 105072.78, "close": 105280.51, "volume": 0.0962, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 105300.35, "high": 105300.35, "low": 104624.27, "close": 104821.51, "volume": 0.0774, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 104681.31, "high": 104853.15, "low": 104500.47, "close": 104749.48, "volume": 0.08069, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 104810.84, "high": 105335.75, "low": 104810.84, "close": 105335.75, "volume": 0.10377, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 105316.11, "high": 105569.84, "low": 105244.15, "close": 105540.14, "volume": 0.05869, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 105520.11, "high": 105664.62, "low": 105398.26, "close": 105440.46, "volume": 0.4817, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 105446.86, "high": 105846.13, "low": 105025.92, "close": 105805.93, "volume": 0.84071, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 105846.13, "high": 105919.05, "low": 105693.8, "close": 105755.23, "volume": 0.1231, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 105697.0, "high": 106000.82, "low": 105687.95, "close": 105869.62, "volume": 0.22134, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 105972.72, "high": 106337.4, "low": 105826.64, "close": 106291.98, "volume": 0.35907, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 106337.42, "high": 106758.26, "low": 106337.42, "close": 106590.49, "volume": 0.53829, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 106496.93, "high": 106758.25, "low": 106496.93, "close": 106697.31, "volume": 0.08721, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 106679.19, "high": 107208.55, "low": 106600.61, "close": 107051.34, "volume": 0.30583, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 107159.9, "high": 107221.32, "low": 106953.26, "close": 107221.32, "volume": 0.24384, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 107175.44, "high": 107175.44, "low": 106913.83, "close": 106913.83, "volume": 0.04904, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 106878.79, "high": 107175.53, "low": 106756.9, "close": 106861.1, "volume": 0.02327, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 106830.73, "high": 106931.0, "low": 106641.55, "close": 106850.9, "volume": 0.04583, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 106927.4, "high": 106927.4, "low": 106576.76, "close": 106789.21, "volume": 0.17576, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 106789.18, "high": 107140.16, "low": 106500.0, "close": 107130.33, "volume": 0.24433, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 107140.16, "high": 107742.24, "low": 106874.31, "close": 107531.48, "volume": 0.43219, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 107569.82, "high": 107722.21, "low": 107372.89, "close": 107372.89, "volume": 0.18654, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 107456.89, "high": 107836.41, "low": 107397.14, "close": 107836.15, "volume": 0.50466, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 107836.12, "high": 107970.25, "low": 107547.86, "close": 107639.26, "volume": 0.55838, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 107805.81, "high": 108236.59, "low": 107652.47, "close": 108236.59, "volume": 0.80777, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 108230.11, "high": 108832.98, "low": 107934.0, "close": 108506.96, "volume": 1.54732, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 108774.96, "high": 108799.97, "low": 108447.87, "close": 108654.35, "volume": 0.14148, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 108654.35, "high": 108680.27, "low": 108388.74, "close": 108577.2, "volume": 0.12372, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 108575.06, "high": 108833.3, "low": 107422.75, "close": 107790.12, "volume": 0.33161, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 107690.85, "high": 107913.02, "low": 106766.08, "close": 106825.99, "volume": 0.33081, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 106766.12, "high": 107200.0, "low": 106188.39, "close": 107200.0, "volume": 1.25193, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 107200.0, "high": 107400.0, "low": 106972.34, "close": 107379.34, "volume": 0.2713, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 107178.77, "high": 107577.96, "low": 106679.89, "close": 107577.96, "volume": 0.20798, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 107549.47, "high": 107685.15, "low": 107377.44, "close": 107547.58, "volume": 0.35882, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 107487.58, "high": 107648.32, "low": 107300.0, "close": 107383.08, "volume": 0.02755, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 107378.3, "high": 107387.32, "low": 107036.27, "close": 107168.09, "volume": 0.03889, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 107168.08, "high": 107281.39, "low": 106779.71, "close": 106869.49, "volume": 0.06395, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 106761.82, "high": 106949.99, "low": 106500.01, "close": 106817.83, "volume": 0.02937, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 106642.3, "high": 106797.57, "low": 106520.34, "close": 106520.34, "volume": 0.01866, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 106622.04, "high": 106622.04, "low": 106171.54, "close": 106199.43, "volume": 0.05606, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 106309.26, "high": 106309.26, "low": 105823.53, "close": 105911.89, "volume": 0.14954, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 106009.55, "high": 106009.55, "low": 105553.38, "close": 105653.25, "volume": 0.11379, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 105653.23, "high": 106035.8, "low": 105430.91, "close": 105560.61, "volume": 0.31368, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 105560.61, "high": 105809.06, "low": 105241.7, "close": 105324.93, "volume": 0.09499, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 105361.29, "high": 105697.47, "low": 104863.81, "close": 104907.88, "volume": 0.4706, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 104853.05, "high": 104906.79, "low": 104149.9, "close": 104246.54, "volume": 2.3041, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 104251.01, "high": 104407.04, "low": 103555.22, "close": 103555.25, "volume": 0.5462, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 103642.98, "high": 104207.59, "low": 103152.0, "close": 103942.86, "volume": 1.80965, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 103769.41, "high": 104356.11, "low": 103681.54, "close": 104356.11, "volume": 0.31472, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 104371.8, "high": 105374.03, "low": 104371.8, "close": 104877.09, "volume": 1.36613, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 104713.94, "high": 104789.85, "low": 104312.45, "close": 104315.55, "volume": 0.54548, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 104321.79, "high": 104774.22, "low": 104275.25, "close": 104589.75, "volume": 0.08157, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 104594.26, "high": 104735.01, "low": 104263.16, "close": 104294.34, "volume": 0.08948, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 104319.03, "high": 104737.21, "low": 104319.03, "close": 104613.46, "volume": 0.06725, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 104644.26, "high": 104863.68, "low": 104492.69, "close": 104863.68, "volume": 0.11047, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 104888.22, "high": 105139.63, "low": 104739.62, "close": 104831.28, "volume": 0.07762, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 104831.28, "high": 105103.41, "low": 104762.81, "close": 105009.63, "volume": 0.15209, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 104831.58, "high": 105234.57, "low": 104831.58, "close": 105234.55, "volume": 0.11534, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 105140.28, "high": 105414.33, "low": 105041.11, "close": 105310.66, "volume": 2.03399, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 105310.66, "high": 105480.47, "low": 105310.66, "close": 105429.25, "volume": 1.36728, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 105342.97, "high": 105470.21, "low": 104922.46, "close": 104994.52, "volume": 0.086, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 104978.73, "high": 104995.84, "low": 104762.51, "close": 104995.84, "volume": 0.01512, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 104879.55, "high": 105256.07, "low": 104844.09, "close": 104940.15, "volume": 0.00999, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 105024.73, "high": 105073.98, "low": 104657.64, "close": 104700.0, "volume": 0.02864, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 104752.23, "high": 104752.23, "low": 104198.8, "close": 104362.98, "volume": 0.17688, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 104210.13, "high": 104882.61, "low": 104210.13, "close": 104882.61, "volume": 0.18317, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 104855.51, "high": 104870.78, "low": 104532.83, "close": 104532.83, "volume": 0.45609, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 104496.14, "high": 104496.14, "low": 103904.06, "close": 104318.09, "volume": 0.19204, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 104433.35, "high": 105251.8, "low": 104433.35, "close": 104668.75, "volume": 0.27516, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 104693.22, "high": 104945.51, "low": 104141.65, "close": 104770.79, "volume": 0.29371, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 104781.55, "high": 104856.01, "low": 104388.23, "close": 104473.13, "volume": 0.02881, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 104388.22, "high": 104476.24, "low": 103681.53, "close": 104473.9, "volume": 0.38393, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 104476.25, "high": 104624.06, "low": 103642.16, "close": 103651.43, "volume": 0.18264, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 103636.88, "high": 104371.79, "low": 103584.45, "close": 103798.36, "volume": 0.14208, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 104001.07, "high": 104905.88, "low": 103728.11, "close": 104905.88, "volume": 0.28321, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 104848.02, "high": 105072.76, "low": 104340.25, "close": 104992.3, "volume": 0.14381, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 105079.55, "high": 105182.69, "low": 104732.45, "close": 104732.45, "volume": 0.16839, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 104882.29, "high": 104997.76, "low": 104618.7, "close": 104879.86, "volume": 0.0769, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 104960.31, "high": 105234.56, "low": 104745.61, "close": 104897.81, "volume": 0.05498, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 104911.29, "high": 104997.99, "low": 104499.19, "close": 104641.1, "volume": 0.02791, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 104641.09, "high": 105033.87, "low": 104519.02, "close": 105000.05, "volume": 0.06603, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 104909.57, "high": 104958.05, "low": 104809.97, "close": 104924.52, "volume": 0.01394, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 104820.38, "high": 105087.05, "low": 104807.95, "close": 104943.34, "volume": 0.14936, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 105095.22, "high": 105165.56, "low": 104905.45, "close": 104952.13, "volume": 0.11765, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 104894.27, "high": 104952.2, "low": 104605.31, "close": 104627.47, "volume": 0.04043, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 104789.46, "high": 104895.66, "low": 104612.82, "close": 104612.82, "volume": 0.608, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 104684.34, "high": 104955.98, "low": 104684.34, "close": 104801.36, "volume": 0.00471, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 104826.7, "high": 105070.49, "low": 104721.65, "close": 104895.0, "volume": 0.31139, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 104919.3, "high": 104972.57, "low": 104876.49, "close": 104886.44, "volume": 0.00289, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 104909.31, "high": 104909.31, "low": 104661.93, "close": 104815.4, "volume": 0.2085, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 104666.01, "high": 104902.02, "low": 104663.48, "close": 104663.48, "volume": 0.01748, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 104692.31, "high": 104799.68, "low": 104319.64, "close": 104403.91, "volume": 0.0598, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 104400.76, "high": 104679.46, "low": 104190.0, "close": 104190.0, "volume": 0.13226, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 104314.64, "high": 104378.58, "low": 104130.16, "close": 104166.37, "volume": 0.0403, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 104164.68, "high": 104426.66, "low": 104025.25, "close": 104061.84, "volume": 0.08452, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 104154.96, "high": 104818.66, "low": 104000.0, "close": 104702.13, "volume": 0.49376, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 104508.27, "high": 104719.03, "low": 104271.14, "close": 104443.88, "volume": 0.27113, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 104452.31, "high": 104512.3, "low": 104161.03, "close": 104280.29, "volume": 0.0452, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 104302.55, "high": 104435.03, "low": 104152.32, "close": 104322.14, "volume": 0.08073, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 104352.15, "high": 104446.11, "low": 104262.22, "close": 104310.6, "volume": 0.19992, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 104520.94, "high": 104824.82, "low": 104411.54, "close": 104642.91, "volume": 0.03566, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 104522.89, "high": 104863.84, "low": 104440.21, "close": 104720.21, "volume": 0.15404, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 104685.72, "high": 104827.74, "low": 104533.78, "close": 104759.35, "volume": 0.4261, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 104732.55, "high": 104809.75, "low": 104391.61, "close": 104809.75, "volume": 0.10628, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 104820.9, "high": 104820.9, "low": 104500.0, "close": 104680.59, "volume": 0.10798, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 104679.39, "high": 104741.96, "low": 104521.75, "close": 104723.78, "volume": 0.04021, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 104537.18, "high": 104716.94, "low": 104462.13, "close": 104462.13, "volume": 0.03448, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 104430.08, "high": 104593.52, "low": 104264.07, "close": 104593.52, "volume": 0.0444, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 104629.46, "high": 104762.74, "low": 104535.02, "close": 104683.94, "volume": 0.00145, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 104670.62, "high": 105756.94, "low": 104670.62, "close": 105730.51, "volume": 0.21645, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 105780.07, "high": 106531.74, "low": 105740.94, "close": 106054.78, "volume": 0.74392, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 105996.59, "high": 106044.61, "low": 105764.82, "close": 106003.9, "volume": 0.2276, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 105869.4, "high": 106167.7, "low": 105869.4, "close": 105881.29, "volume": 0.05945, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 106039.15, "high": 106070.6, "low": 105847.97, "close": 106070.6, "volume": 0.02097, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 105909.55, "high": 106088.44, "low": 105864.0, "close": 106039.48, "volume": 0.28149, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 106071.1, "high": 106145.37, "low": 105444.31, "close": 105745.53, "volume": 0.28364, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 105589.56, "high": 105832.08, "low": 103958.65, "close": 103971.02, "volume": 0.39865, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 104062.55, "high": 104606.93, "low": 103876.58, "close": 104347.87, "volume": 0.17458, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 104320.95, "high": 104320.95, "low": 103669.65, "close": 103736.89, "volume": 1.1585, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 103789.13, "high": 103792.75, "low": 102382.9, "close": 103256.39, "volume": 1.53357, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 103175.01, "high": 103459.68, "low": 103103.04, "close": 103310.25, "volume": 0.75834, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 103149.18, "high": 103436.91, "low": 103078.9, "close": 103416.43, "volume": 0.39961, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 103395.06, "high": 103776.28, "low": 103395.06, "close": 103776.28, "volume": 0.13375, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 103764.07, "high": 103764.07, "low": 103390.94, "close": 103566.1, "volume": 0.12407, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 103494.72, "high": 103519.56, "low": 103014.5, "close": 103017.0, "volume": 1.00047, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 103105.51, "high": 103336.0, "low": 103014.51, "close": 103320.72, "volume": 0.06743, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 103270.88, "high": 103337.96, "low": 103145.12, "close": 103171.82, "volume": 0.07973, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 103184.89, "high": 103481.8, "low": 103123.25, "close": 103378.82, "volume": 0.04183, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 103561.12, "high": 103561.12, "low": 103347.81, "close": 103522.05, "volume": 0.06364, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 103605.63, "high": 103674.15, "low": 103525.8, "close": 103635.19, "volume": 0.01633, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 103485.69, "high": 103485.69, "low": 103274.91, "close": 103407.5, "volume": 0.10315, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 103407.05, "high": 103506.66, "low": 103300.79, "close": 103476.46, "volume": 0.20973, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 103474.47, "high": 103538.41, "low": 103339.62, "close": 103400.37, "volume": 0.07258, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 103587.86, "high": 103587.86, "low": 103394.42, "close": 103394.42, "volume": 0.00823, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 103505.21, "high": 103785.32, "low": 103394.43, "close": 103730.4, "volume": 0.01675, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 103727.81, "high": 103933.99, "low": 103619.72, "close": 103851.91, "volume": 0.00785, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 103859.72, "high": 103950.49, "low": 103732.58, "close": 103732.58, "volume": 0.07932, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 103756.21, "high": 103921.45, "low": 103713.8, "close": 103784.7, "volume": 0.01038, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 103807.92, "high": 103950.49, "low": 103761.51, "close": 103761.53, "volume": 0.05857, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 103897.73, "high": 103911.84, "low": 103571.34, "close": 103620.39, "volume": 0.01518, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 103518.22, "high": 103746.71, "low": 103465.04, "close": 103530.26, "volume": 0.01978, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 103601.6, "high": 103651.49, "low": 103343.19, "close": 103390.45, "volume": 0.06689, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 103616.28, "high": 103625.34, "low": 103500.0, "close": 103500.27, "volume": 0.02868, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 103500.0, "high": 103578.96, "low": 103233.74, "close": 103233.74, "volume": 0.04828, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 103203.93, "high": 103426.59, "low": 102700.96, "close": 102700.96, "volume": 0.24834, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 102684.15, "high": 102792.48, "low": 102279.61, "close": 102291.57, "volume": 0.32762, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 102259.51, "high": 102805.6, "low": 102259.5, "close": 102778.78, "volume": 0.27227, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 102801.93, "high": 102822.29, "low": 101209.16, "close": 101480.01, "volume": 4.20048, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 101508.4, "high": 102005.99, "low": 101508.4, "close": 101838.7, "volume": 0.31798, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 101837.48, "high": 101976.53, "low": 100935.45, "close": 101976.53, "volume": 5.56756, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 101976.53, "high": 103323.86, "low": 101889.63, "close": 102769.07, "volume": 0.34953, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 102906.41, "high": 102987.85, "low": 102300.94, "close": 102458.96, "volume": 0.45508, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 102463.22, "high": 102782.86, "low": 101939.43, "close": 102429.6, "volume": 0.70385, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 102429.14, "high": 102498.32, "low": 102105.88, "close": 102393.87, "volume": 0.07479, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 102368.89, "high": 102712.81, "low": 102368.89, "close": 102655.0, "volume": 0.03044, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 102695.23, "high": 102873.03, "low": 102616.51, "close": 102616.51, "volume": 0.064, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 102873.04, "high": 102962.32, "low": 102707.29, "close": 102823.26, "volume": 0.00988, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 102817.75, "high": 102817.75, "low": 102275.39, "close": 102516.65, "volume": 0.04609, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 102515.76, "high": 102643.61, "low": 102473.11, "close": 102617.74, "volume": 0.01355, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 102553.31, "high": 102553.31, "low": 102133.6, "close": 102139.17, "volume": 0.1043, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 102167.51, "high": 102367.89, "low": 102147.46, "close": 102367.89, "volume": 0.00705, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 102537.67, "high": 102761.97, "low": 102537.58, "close": 102761.97, "volume": 0.06961, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 102632.58, "high": 102799.65, "low": 102597.43, "close": 102764.2, "volume": 0.04722, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 102827.71, "high": 102827.71, "low": 100322.11, "close": 100935.44, "volume": 0.51588, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 100860.5, "high": 101151.9, "low": 99000.0, "close": 99589.14, "volume": 5.62469, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 99589.14, "high": 99724.42, "low": 98900.0, "close": 99004.78, "volume": 1.07832, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 98984.39, "high": 99639.21, "low": 98704.13, "close": 99639.21, "volume": 1.48341, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 99671.01, "high": 100317.05, "low": 99436.84, "close": 99586.02, "volume": 2.34102, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 99500.0, "high": 99741.55, "low": 99400.18, "close": 99494.54, "volume": 0.99368, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 99400.18, "high": 99400.18, "low": 98851.88, "close": 98971.15, "volume": 0.18904, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 98871.65, "high": 99776.12, "low": 98254.52, "close": 99661.68, "volume": 1.02684, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 99619.95, "high": 99619.95, "low": 99083.87, "close": 99352.78, "volume": 0.08286, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 99304.84, "high": 100918.95, "low": 99304.84, "close": 100918.95, "volume": 0.33803, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 100917.32, "high": 101000.0, "low": 100656.25, "close": 100900.6, "volume": 0.70206, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 100871.62, "high": 101524.46, "low": 100567.19, "close": 100921.73, "volume": 0.60024, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 100851.92, "high": 101096.61, "low": 100564.81, "close": 101096.61, "volume": 0.05951, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 101086.42, "high": 101336.6, "low": 101002.09, "close": 101283.93, "volume": 0.21234, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 101272.38, "high": 101302.47, "low": 101055.32, "close": 101086.03, "volume": 0.08207, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 101043.33, "high": 101318.57, "low": 100959.62, "close": 101128.12, "volume": 0.17171, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 101368.32, "high": 101772.09, "low": 101368.32, "close": 101742.47, "volume": 0.1643, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 101790.6, "high": 101985.0, "low": 101627.21, "close": 101915.69, "volume": 0.11847, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 101910.14, "high": 102019.74, "low": 101772.37, "close": 101959.71, "volume": 0.27411, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 101927.13, "high": 101927.13, "low": 101750.04, "close": 101778.83, "volume": 0.02137, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 101889.62, "high": 101889.62, "low": 101397.63, "close": 101398.79, "volume": 0.01981, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 101585.22, "high": 101585.22, "low": 101156.65, "close": 101230.15, "volume": 0.05047, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 101336.6, "high": 101393.53, "low": 101151.9, "close": 101268.65, "volume": 0.03648, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 101268.67, "high": 101626.21, "low": 101111.17, "close": 101626.21, "volume": 0.00827, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 101639.0, "high": 102389.86, "low": 100792.87, "close": 102360.02, "volume": 1.11652, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 102404.26, "high": 102500.0, "low": 101516.94, "close": 101647.68, "volume": 0.72675, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 101618.65, "high": 102034.49, "low": 101331.46, "close": 101380.68, "volume": 0.30235, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 101444.85, "high": 101444.85, "low": 99594.16, "close": 100658.52, "volume": 1.2298, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 100537.81, "high": 102554.7, "low": 100537.81, "close": 102138.2, "volume": 1.81726, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 102400.0, "high": 103158.31, "low": 102346.94, "close": 102803.6, "volume": 2.4374, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 103034.99, "high": 103198.84, "low": 102637.36, "close": 103198.84, "volume": 0.5869, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 103115.09, "high": 103889.19, "low": 102915.51, "close": 103870.37, "volume": 0.90319, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 103730.1, "high": 104080.0, "low": 103551.11, "close": 103814.81, "volume": 0.34198, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 103567.89, "high": 105883.31, "low": 103567.65, "close": 105600.0, "volume": 2.18791, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 105310.83, "high": 105654.81, "low": 105200.0, "close": 105491.81, "volume": 0.43846, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 105394.97, "high": 105419.76, "low": 104853.25, "close": 105108.44, "volume": 0.83054, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 104873.03, "high": 105298.45, "low": 104853.43, "close": 105298.45, "volume": 0.07107, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 105421.1, "high": 105421.1, "low": 104762.62, "close": 104779.51, "volume": 0.12337, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 104762.51, "high": 105079.95, "low": 104762.51, "close": 104973.69, "volume": 0.15697, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 104974.29, "high": 104974.29, "low": 104669.6, "close": 104742.42, "volume": 0.10942, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 104802.44, "high": 105397.74, "low": 104802.44, "close": 105397.74, "volume": 0.54993, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 105397.78, "high": 105664.62, "low": 105277.66, "close": 105598.07, "volume": 0.01071, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 105653.54, "high": 105702.68, "low": 104894.22, "close": 104894.22, "volume": 0.15801, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 104930.95, "high": 105171.56, "low": 104606.93, "close": 105019.39, "volume": 0.02672, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 104982.49, "high": 105551.41, "low": 104982.49, "close": 105198.31, "volume": 0.28157, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 105243.8, "high": 105354.76, "low": 105108.82, "close": 105247.4, "volume": 0.01699, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 105268.33, "high": 105376.16, "low": 105057.06, "close": 105073.93, "volume": 0.10114, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 105066.14, "high": 105312.55, "low": 104986.85, "close": 105205.71, "volume": 0.29897, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 105206.63, "high": 105298.45, "low": 104884.32, "close": 105089.49, "volume": 0.10513, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 105012.22, "high": 105599.08, "low": 105012.22, "close": 105497.11, "volume": 0.60286, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 105542.76, "high": 105702.66, "low": 105203.43, "close": 105203.43, "volume": 0.23816, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 105290.26, "high": 106120.23, "low": 105200.56, "close": 106120.23, "volume": 0.28093, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 106083.7, "high": 106156.86, "low": 105589.26, "close": 106055.9, "volume": 0.3589, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 106051.8, "high": 106069.81, "low": 105471.4, "close": 105576.18, "volume": 0.15917, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 105548.21, "high": 105662.59, "low": 105251.86, "close": 105423.62, "volume": 0.1133, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 105550.29, "high": 106100.84, "low": 105405.98, "close": 105968.09, "volume": 0.31845, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 106073.6, "high": 106093.43, "low": 105653.67, "close": 106026.58, "volume": 0.21509, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 105894.93, "high": 105979.74, "low": 105721.07, "close": 105950.0, "volume": 0.24638, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 105999.99, "high": 105999.99, "low": 105732.0, "close": 105903.87, "volume": 0.28512, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 106000.0, "high": 106369.62, "low": 105767.25, "close": 106369.61, "volume": 0.29719, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 106369.13, "high": 106496.09, "low": 106025.14, "close": 106242.91, "volume": 0.57275, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 106358.02, "high": 106666.66, "low": 106321.99, "close": 106453.24, "volume": 0.39612, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 106453.24, "high": 106579.44, "low": 106258.5, "close": 106258.5, "volume": 0.02517, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 106258.5, "high": 106283.82, "low": 106000.61, "close": 106105.86, "volume": 0.22877, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 106215.83, "high": 106353.16, "low": 106092.65, "close": 106235.31, "volume": 0.14841, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 106261.09, "high": 106442.95, "low": 106041.87, "close": 106442.95, "volume": 0.1212, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 106389.69, "high": 106660.59, "low": 106348.69, "close": 106610.59, "volume": 0.0251, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 106585.59, "high": 106595.5, "low": 106271.24, "close": 106522.53, "volume": 0.0722, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 106514.32, "high": 106915.38, "low": 106511.14, "close": 106592.14, "volume": 0.15241, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 106617.14, "high": 107108.63, "low": 106592.93, "close": 107061.18, "volume": 0.27616, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 107038.42, "high": 107259.15, "low": 106854.62, "close": 107213.6, "volume": 0.35584, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 107201.08, "high": 107201.08, "low": 106868.4, "close": 107104.61, "volume": 0.10102, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 107123.87, "high": 108061.49, "low": 107123.86, "close": 107971.67, "volume": 1.19522, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 107900.07, "high": 108095.04, "low": 107304.67, "close": 107732.16, "volume": 0.42497, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 107500.41, "high": 107500.41, "low": 106803.73, "close": 106957.38, "volume": 0.79691, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 106925.05, "high": 107481.58, "low": 106925.05, "close": 107131.77, "volume": 0.93685, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 107110.37, "high": 107547.47, "low": 106998.91, "close": 107342.6, "volume": 0.32362, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 107354.12, "high": 107533.81, "low": 107239.28, "close": 107430.53, "volume": 0.44526, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 107525.23, "high": 107849.13, "low": 107432.32, "close": 107716.84, "volume": 0.63513, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 107745.99, "high": 107800.0, "low": 107491.25, "close": 107799.83, "volume": 0.25754, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 107722.82, "high": 107939.88, "low": 107426.09, "close": 107504.35, "volume": 0.24155, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 107550.39, "high": 107550.39, "low": 107159.41, "close": 107323.36, "volume": 0.20903, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 107284.4, "high": 107362.11, "low": 107130.62, "close": 107179.03, "volume": 0.20411, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 107286.68, "high": 107573.06, "low": 107222.29, "close": 107222.29, "volume": 0.20543, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 107232.54, "high": 107850.0, "low": 107109.77, "close": 107547.68, "volume": 0.20714, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 107695.24, "high": 107991.06, "low": 107600.99, "close": 107978.1, "volume": 0.5142, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 107976.85, "high": 108209.12, "low": 107724.11, "close": 107724.11, "volume": 0.18239, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 107900.19, "high": 107951.03, "low": 107640.96, "close": 107891.18, "volume": 0.04227, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 107857.52, "high": 107857.52, "low": 107500.02, "close": 107500.02, "volume": 0.00617, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 107533.84, "high": 107807.27, "low": 107533.84, "close": 107670.94, "volume": 0.00827, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 107733.64, "high": 108000.0, "low": 107733.64, "close": 108000.0, "volume": 0.12828, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 107871.24, "high": 108077.59, "low": 107792.2, "close": 107831.33, "volume": 0.01687, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 107825.05, "high": 107825.05, "low": 107306.95, "close": 107306.95, "volume": 0.02663, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 107393.01, "high": 107462.68, "low": 107188.46, "close": 107188.46, "volume": 0.00206, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 107353.01, "high": 107434.38, "low": 107155.12, "close": 107391.63, "volume": 0.01902, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 107388.71, "high": 107407.96, "low": 107078.75, "close": 107329.83, "volume": 0.03672, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 107282.08, "high": 107282.08, "low": 106845.84, "close": 106920.84, "volume": 0.15646, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 106940.38, "high": 107701.4, "low": 106930.79, "close": 107489.71, "volume": 0.17853, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 107499.42, "high": 107520.17, "low": 106642.93, "close": 107319.61, "volume": 0.1372, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 107291.53, "high": 107425.71, "low": 107048.31, "close": 107133.23, "volume": 0.13153, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 107158.23, "high": 107453.74, "low": 107158.23, "close": 107190.76, "volume": 0.44123, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 107270.14, "high": 107568.14, "low": 107118.28, "close": 107390.02, "volume": 0.23483, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 107362.1, "high": 107578.74, "low": 107305.07, "close": 107578.74, "volume": 0.2145, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 107458.94, "high": 107894.3, "low": 106949.0, "close": 107430.0, "volume": 0.7063, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 107783.46, "high": 107783.46, "low": 106897.8, "close": 107079.86, "volume": 0.07615, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 107072.68, "high": 107228.13, "low": 106926.03, "close": 107082.16, "volume": 0.01375, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 106921.65, "high": 107074.17, "low": 106856.2, "close": 107013.01, "volume": 0.03621, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 106863.96, "high": 107145.45, "low": 106679.89, "close": 106679.89, "volume": 0.06491, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 106679.89, "high": 107145.45, "low": 106486.04, "close": 107145.45, "volume": 1.19926, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 107145.4, "high": 107290.7, "low": 107045.46, "close": 107290.7, "volume": 0.07635, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 107277.85, "high": 107437.49, "low": 107221.59, "close": 107435.8, "volume": 0.04205, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 107486.77, "high": 107500.0, "low": 107303.12, "close": 107480.78, "volume": 0.05982, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 107423.01, "high": 107480.78, "low": 107242.93, "close": 107317.96, "volume": 0.13242, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 107299.62, "high": 107394.55, "low": 107171.28, "close": 107220.87, "volume": 0.09733, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 107220.9, "high": 107648.34, "low": 106915.38, "close": 106919.34, "volume": 0.07032, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 106845.85, "high": 107034.64, "low": 106753.21, "close": 107034.64, "volume": 0.02856, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 106913.3, "high": 107158.48, "low": 106762.07, "close": 107158.48, "volume": 0.00602, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 107154.33, "high": 107154.33, "low": 106855.07, "close": 107034.92, "volume": 0.02711, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 106932.22, "high": 107145.49, "low": 106894.46, "close": 106894.46, "volume": 0.08557, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 106823.61, "high": 107226.96, "low": 106679.89, "close": 106679.89, "volume": 0.04392, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 106763.13, "high": 106973.97, "low": 106442.47, "close": 106874.65, "volume": 0.14049, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 106780.88, "high": 106989.98, "low": 106414.03, "close": 106532.55, "volume": 0.3284, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 106593.96, "high": 107368.43, "low": 106438.49, "close": 107368.43, "volume": 0.24039, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 107343.73, "high": 107590.61, "low": 107209.86, "close": 107409.83, "volume": 0.17418, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 107587.71, "high": 107587.71, "low": 106511.14, "close": 106915.05, "volume": 0.61402, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 106870.73, "high": 106999.93, "low": 106442.47, "close": 106641.45, "volume": 0.38807, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 106585.9, "high": 106999.99, "low": 106585.9, "close": 106999.99, "volume": 0.11928, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 106913.39, "high": 107155.33, "low": 106867.22, "close": 107115.93, "volume": 0.34594, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 107154.97, "high": 107305.37, "low": 107040.4, "close": 107094.9, "volume": 0.24448, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 107066.93, "high": 107239.97, "low": 107048.8, "close": 107070.0, "volume": 0.12585, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 107177.25, "high": 107233.35, "low": 107000.0, "close": 107000.01, "volume": 0.06851, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 107095.18, "high": 107147.57, "low": 106885.2, "close": 107144.43, "volume": 0.04583, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 107053.33, "high": 107106.47, "low": 106760.82, "close": 107106.47, "volume": 0.05675, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 107106.46, "high": 107220.18, "low": 106997.56, "close": 107145.16, "volume": 0.49625, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 107140.24, "high": 107312.58, "low": 107028.45, "close": 107312.58, "volume": 0.0699, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 107312.59, "high": 107313.65, "low": 107114.37, "close": 107129.48, "volume": 0.01994, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 107220.81, "high": 107319.25, "low": 107178.38, "close": 107224.51, "volume": 0.13865, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 107224.51, "high": 107438.41, "low": 107224.51, "close": 107437.74, "volume": 0.01425, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 107437.65, "high": 107495.01, "low": 107332.5, "close": 107495.01, "volume": 0.04478, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 107445.35, "high": 107494.7, "low": 107273.75, "close": 107412.4, "volume": 0.3275, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 107341.49, "high": 107353.8, "low": 107273.75, "close": 107275.76, "volume": 0.01776, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 107351.31, "high": 107351.31, "low": 107177.13, "close": 107177.13, "volume": 0.00603, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 107299.75, "high": 107363.09, "low": 107187.36, "close": 107362.99, "volume": 0.0188, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 107307.93, "high": 107401.03, "low": 107254.29, "close": 107367.84, "volume": 0.02426, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 107386.05, "high": 107386.05, "low": 107042.71, "close": 107144.17, "volume": 0.02644, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 107041.66, "high": 107318.39, "low": 107041.66, "close": 107249.83, "volume": 0.01921, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 107162.66, "high": 107495.01, "low": 107128.68, "close": 107453.07, "volume": 0.055, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 107492.27, "high": 107524.52, "low": 107263.27, "close": 107263.27, "volume": 0.32035, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 107341.35, "high": 107577.07, "low": 107284.38, "close": 107502.27, "volume": 0.15132, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 107502.2, "high": 107502.2, "low": 107241.95, "close": 107297.49, "volume": 0.2288, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 107371.63, "high": 107371.63, "low": 107214.9, "close": 107214.9, "volume": 0.14747, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 107186.73, "high": 107263.33, "low": 107116.99, "close": 107220.85, "volume": 0.06875, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 107205.16, "high": 107368.66, "low": 107127.59, "close": 107368.66, "volume": 0.22724, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 107368.66, "high": 107431.74, "low": 107192.05, "close": 107375.46, "volume": 0.13724, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 107375.46, "high": 107375.46, "low": 107254.67, "close": 107325.32, "volume": 0.05127, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 107342.78, "high": 107544.94, "low": 107236.35, "close": 107544.94, "volume": 0.14335, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 107417.13, "high": 107516.15, "low": 107249.29, "close": 107282.0, "volume": 0.14807, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 107363.91, "high": 107363.91, "low": 107176.89, "close": 107253.31, "volume": 0.0391, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 107318.37, "high": 107324.82, "low": 107152.5, "close": 107191.71, "volume": 0.01945, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 107253.02, "high": 107301.07, "low": 107187.82, "close": 107293.29, "volume": 0.09462, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 107224.69, "high": 107318.89, "low": 107186.97, "close": 107261.49, "volume": 0.05662, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 107318.88, "high": 107350.94, "low": 107254.28, "close": 107350.94, "volume": 0.06222, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 107350.94, "high": 107350.94, "low": 107297.37, "close": 107350.94, "volume": 0.02221, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 107350.94, "high": 107723.49, "low": 107350.94, "close": 107638.38, "volume": 0.22031, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 107723.84, "high": 107991.17, "low": 107626.73, "close": 107927.51, "volume": 0.31029, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 107969.26, "high": 108238.65, "low": 107930.87, "close": 108001.95, "volume": 0.53023, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 108200.41, "high": 108473.62, "low": 108078.54, "close": 108387.47, "volume": 0.59271, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 108414.49, "high": 108414.49, "low": 108107.3, "close": 108204.81, "volume": 0.27548, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 108099.93, "high": 108239.64, "low": 107996.64, "close": 108083.35, "volume": 0.06205, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 108084.87, "high": 108200.0, "low": 107821.38, "close": 107969.46, "volume": 0.2379, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 107903.96, "high": 108045.61, "low": 107698.89, "close": 107792.59, "volume": 0.03247, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 107704.89, "high": 107813.31, "low": 107337.28, "close": 107582.8, "volume": 0.22194, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 107585.83, "high": 107600.93, "low": 107337.67, "close": 107552.95, "volume": 2.09982, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 107463.44, "high": 107750.96, "low": 107425.01, "close": 107702.19, "volume": 0.15362, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 107665.24, "high": 107665.24, "low": 107353.9, "close": 107479.49, "volume": 0.06457, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 107369.83, "high": 107545.09, "low": 107369.83, "close": 107483.96, "volume": 0.05417, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 107386.45, "high": 107723.84, "low": 107264.24, "close": 107511.46, "volume": 0.03693, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 107691.32, "high": 108223.41, "low": 107638.12, "close": 108165.7, "volume": 0.26519, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 108186.63, "high": 108428.36, "low": 108007.57, "close": 108296.9, "volume": 0.15927, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 108382.69, "high": 108746.16, "low": 108204.43, "close": 108723.83, "volume": 0.89449, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 108691.71, "high": 108746.16, "low": 108356.14, "close": 108507.54, "volume": 0.627, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 108493.65, "high": 108711.64, "low": 108439.38, "close": 108506.08, "volume": 0.41788, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 108506.08, "high": 108608.36, "low": 108429.43, "close": 108608.36, "volume": 0.03991, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 108603.38, "high": 108603.38, "low": 108366.55, "close": 108366.55, "volume": 0.01248, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 108423.68, "high": 108423.68, "low": 108189.97, "close": 108207.95, "volume": 0.04343, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 108207.96, "high": 108374.16, "low": 107611.04, "close": 107718.87, "volume": 0.17764, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 107581.02, "high": 107767.41, "low": 107577.97, "close": 107700.73, "volume": 0.07622, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 107687.86, "high": 107687.86, "low": 107585.02, "close": 107632.11, "volume": 0.03072, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 107574.37, "high": 107631.27, "low": 107500.0, "close": 107503.26, "volume": 0.01628, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 107594.25, "high": 107665.24, "low": 107422.75, "close": 107605.03, "volume": 0.81017, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 107668.71, "high": 107948.49, "low": 107574.7, "close": 107699.93, "volume": 0.19366, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 107592.82, "high": 107843.61, "low": 107488.74, "close": 107594.88, "volume": 0.2277, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 107575.0, "high": 107793.85, "low": 107439.28, "close": 107439.28, "volume": 0.23506, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 107575.34, "high": 107575.34, "low": 106781.09, "close": 106811.02, "volume": 0.32941, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 106923.24, "high": 107723.84, "low": 106766.08, "close": 107631.72, "volume": 0.14151, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 107499.31, "high": 107814.55, "low": 107220.4, "close": 107692.1, "volume": 0.16058, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 107635.32, "high": 107723.84, "low": 107476.99, "close": 107476.99, "volume": 0.10504, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 107410.78, "high": 107620.34, "low": 107140.16, "close": 107279.38, "volume": 0.26804, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 107281.43, "high": 107782.95, "low": 107280.3, "close": 107662.63, "volume": 0.23185, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 107782.99, "high": 107800.32, "low": 107437.78, "close": 107661.6, "volume": 0.11013, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 107536.34, "high": 107536.34, "low": 106915.38, "close": 107181.23, "volume": 0.08637, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 107071.59, "high": 107316.34, "low": 107014.42, "close": 107056.17, "volume": 0.20269, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 107112.97, "high": 107242.13, "low": 107011.11, "close": 107214.96, "volume": 1.7175, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 107067.23, "high": 107471.65, "low": 107028.26, "close": 107364.38, "volume": 0.28348, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 107354.73, "high": 107437.81, "low": 107159.24, "close": 107188.44, "volume": 0.05879, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 107154.16, "high": 107360.13, "low": 107071.56, "close": 107132.5, "volume": 1.06383, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 107132.1, "high": 107234.02, "low": 107034.28, "close": 107191.7, "volume": 0.3046, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 107218.58, "high": 107219.57, "low": 106845.84, "close": 106845.84, "volume": 0.05283, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 106895.84, "high": 106918.11, "low": 106679.89, "close": 106918.11, "volume": 0.02588, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 106868.11, "high": 106923.91, "low": 106712.21, "close": 106918.88, "volume": 0.08973, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 106929.37, "high": 107138.25, "low": 106656.13, "close": 107124.15, "volume": 0.05676, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 107077.16, "high": 107077.16, "low": 106643.93, "close": 106693.93, "volume": 0.03345, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 106743.74, "high": 106810.77, "low": 106545.45, "close": 106602.87, "volume": 0.1935, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 106545.46, "high": 106545.46, "low": 106299.45, "close": 106509.99, "volume": 0.1385, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 106458.74, "high": 106655.24, "low": 106299.45, "close": 106536.56, "volume": 1.19153, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 106582.18, "high": 106752.65, "low": 106381.61, "close": 106417.85, "volume": 0.22061, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 106391.37, "high": 106865.04, "low": 106389.0, "close": 106723.07, "volume": 1.58641, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 106773.07, "high": 107140.15, "low": 105795.88, "close": 105994.15, "volume": 0.27257, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 105828.66, "high": 106264.53, "low": 105676.68, "close": 105984.54, "volume": 0.66409, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 105984.49, "high": 106265.99, "low": 105812.46, "close": 106174.21, "volume": 0.35847, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 105990.4, "high": 106270.67, "low": 105990.4, "close": 106232.19, "volume": 0.25001, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 106212.5, "high": 106271.7, "low": 105774.04, "close": 105774.04, "volume": 0.04526, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 105750.0, "high": 105833.78, "low": 105479.26, "close": 105570.34, "volume": 0.32025, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 105450.54, "high": 106106.89, "low": 105329.35, "close": 106089.89, "volume": 1.67715, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 106073.53, "high": 106095.59, "low": 105788.08, "close": 105818.07, "volume": 0.07918, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 105902.61, "high": 105970.78, "low": 105618.96, "close": 105618.96, "volume": 0.08446, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 105626.17, "high": 105668.76, "low": 105446.98, "close": 105668.01, "volume": 0.23896, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 105551.07, "high": 105814.8, "low": 105398.88, "close": 105492.69, "volume": 0.17663, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 105491.92, "high": 105830.5, "low": 105157.89, "close": 105763.3, "volume": 0.14663, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 105763.3, "high": 105909.09, "low": 105585.72, "close": 105909.09, "volume": 0.18935, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 105814.22, "high": 106195.34, "low": 105814.22, "close": 106195.33, "volume": 0.11695, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 106195.34, "high": 106342.55, "low": 106125.09, "close": 106305.21, "volume": 0.02929, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 106368.1, "high": 106742.3, "low": 106289.99, "close": 106626.12, "volume": 0.87992, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 106714.24, "high": 106976.51, "low": 106638.98, "close": 106976.51, "volume": 0.26139, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 106978.06, "high": 107159.98, "low": 106849.15, "close": 107098.92, "volume": 0.25631, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 107159.97, "high": 107707.22, "low": 107159.97, "close": 107707.22, "volume": 0.21953, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 107707.22, "high": 107729.35, "low": 107462.48, "close": 107517.52, "volume": 3.03409, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 107517.58, "high": 107782.99, "low": 107517.52, "close": 107782.99, "volume": 0.14542, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 107795.06, "high": 107818.18, "low": 107404.46, "close": 107404.46, "volume": 0.40599, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 107496.88, "high": 107496.88, "low": 107118.08, "close": 107323.04, "volume": 0.10313, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 107327.64, "high": 107898.0, "low": 107327.64, "close": 107752.47, "volume": 2.54252, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 107850.1, "high": 108140.25, "low": 107640.06, "close": 108140.25, "volume": 0.60806, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 108140.12, "high": 108746.16, "low": 108072.72, "close": 108639.15, "volume": 2.73638, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 108651.38, "high": 109525.84, "low": 108627.05, "close": 109523.41, "volume": 13.53001, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 109522.61, "high": 109650.0, "low": 108886.22, "close": 108984.81, "volume": 0.96507, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 109099.03, "high": 109340.76, "low": 108736.85, "close": 109127.86, "volume": 6.34374, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 109340.76, "high": 109590.64, "low": 108817.0, "close": 109590.64, "volume": 2.51355, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 109579.41, "high": 109597.63, "low": 109091.62, "close": 109091.62, "volume": 0.3959, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 109091.62, "high": 109339.87, "low": 108909.0, "close": 109200.0, "volume": 1.92033, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 109336.2, "high": 109343.02, "low": 108880.0, "close": 109189.47, "volume": 2.89072, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 109188.75, "high": 109188.75, "low": 108600.14, "close": 108702.81, "volume": 0.4435, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 108688.03, "high": 109069.86, "low": 108688.01, "close": 108964.62, "volume": 0.15731, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 108899.93, "high": 109014.35, "low": 108464.35, "close": 108858.14, "volume": 6.7132, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 108755.01, "high": 108844.17, "low": 108119.95, "close": 108689.06, "volume": 13.89663, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 108662.74, "high": 108731.21, "low": 108538.19, "close": 108554.1, "volume": 0.06155, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 108443.51, "high": 108872.71, "low": 108443.46, "close": 108607.78, "volume": 0.32296, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 108608.0, "high": 109291.05, "low": 108607.99, "close": 109290.45, "volume": 0.05618, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 109199.01, "high": 109433.2, "low": 109116.12, "close": 109433.2, "volume": 2.1842, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 109356.48, "high": 109381.36, "low": 109148.51, "close": 109161.17, "volume": 0.08117, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 109370.98, "high": 109484.54, "low": 108796.0, "close": 108796.0, "volume": 1.95097, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 108894.28, "high": 110283.18, "low": 108451.0, "close": 109851.75, "volume": 29.70837, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 109929.83, "high": 110011.21, "low": 109621.79, "close": 109681.73, "volume": 0.04629, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 109811.3, "high": 109854.61, "low": 109597.63, "close": 109685.2, "volume": 0.03819, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 109557.36, "high": 109688.02, "low": 108780.56, "close": 109194.13, "volume": 0.26628, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 109172.38, "high": 110449.32, "low": 109135.13, "close": 110227.92, "volume": 0.91059, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 110167.65, "high": 110493.51, "low": 109594.74, "close": 109714.79, "volume": 0.60552, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 109714.49, "high": 109848.94, "low": 109098.22, "close": 109313.29, "volume": 0.19187, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 109292.25, "high": 109674.19, "low": 109056.29, "close": 109494.51, "volume": 0.2083, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 109455.86, "high": 109685.0, "low": 109344.37, "close": 109617.32, "volume": 0.0183, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 109614.83, "high": 109665.25, "low": 109411.39, "close": 109527.96, "volume": 0.12911, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 109539.58, "high": 109876.11, "low": 109539.58, "close": 109711.33, "volume": 0.03266, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 109902.81, "high": 109914.76, "low": 109741.36, "close": 109859.37, "volume": 0.11826, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 109864.4, "high": 109953.8, "low": 109605.1, "close": 109709.8, "volume": 0.57623, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 109807.37, "high": 109887.39, "low": 109620.25, "close": 109734.72, "volume": 0.06175, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 109698.01, "high": 109785.45, "low": 109499.47, "close": 109628.73, "volume": 0.04412, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 109535.81, "high": 109715.96, "low": 109414.93, "close": 109415.01, "volume": 0.02785, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 109530.7, "high": 109706.39, "low": 109442.2, "close": 109442.2, "volume": 0.09657, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 109548.46, "high": 109548.46, "low": 109098.15, "close": 109162.37, "volume": 0.05722, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 109145.29, "high": 109400.04, "low": 109145.29, "close": 109330.0, "volume": 1.15231, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 109307.64, "high": 109436.45, "low": 108936.54, "close": 108966.99, "volume": 0.09699, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 108966.99, "high": 109272.12, "low": 108966.99, "close": 109094.03, "volume": 0.29543, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 109058.31, "high": 109058.31, "low": 108851.92, "close": 109037.85, "volume": 0.2763, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 109037.85, "high": 109080.03, "low": 108759.55, "close": 108811.0, "volume": 0.1235, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 108768.42, "high": 108864.43, "low": 108532.3, "close": 108864.43, "volume": 0.03397, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 108798.94, "high": 109022.53, "low": 108798.94, "close": 109011.49, "volume": 0.05101, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 109022.89, "high": 109022.89, "low": 108858.24, "close": 108858.24, "volume": 0.0027, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 108913.19, "high": 109022.89, "low": 108913.19, "close": 109000.0, "volume": 0.04098, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 108812.65, "high": 108968.37, "low": 108662.04, "close": 108697.77, "volume": 0.00927, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 108700.0, "high": 108700.0, "low": 108000.45, "close": 108000.45, "volume": 3.59828, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 108000.0, "high": 108108.46, "low": 107545.13, "close": 107794.02, "volume": 0.31417, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 107889.16, "high": 107914.35, "low": 107571.62, "close": 107571.62, "volume": 0.2009, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 107563.1, "high": 107739.45, "low": 107409.96, "close": 107528.93, "volume": 0.32039, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 107657.85, "high": 107970.76, "low": 107657.85, "close": 107844.61, "volume": 2.1303, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 107824.11, "high": 107898.8, "low": 107551.0, "close": 107551.0, "volume": 0.03959, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 107584.82, "high": 107667.99, "low": 107267.71, "close": 107439.39, "volume": 0.13275, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 107456.54, "high": 107788.67, "low": 107456.54, "close": 107738.34, "volume": 0.20783, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 107659.81, "high": 107947.72, "low": 107659.81, "close": 107897.04, "volume": 0.03975, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 107938.96, "high": 108263.07, "low": 107912.98, "close": 108263.06, "volume": 0.04705, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 108146.04, "high": 108179.43, "low": 107947.38, "close": 107947.38, "volume": 0.08678, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 107944.22, "high": 108256.38, "low": 107944.22, "close": 108230.84, "volume": 0.06529, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 108202.29, "high": 108202.29, "low": 107912.37, "close": 107990.05, "volume": 0.01341, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 107918.18, "high": 108080.92, "low": 107766.83, "close": 108080.92, "volume": 0.02236, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 108151.46, "high": 108270.71, "low": 108102.9, "close": 108132.35, "volume": 0.07221, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 108201.19, "high": 108341.84, "low": 108024.01, "close": 108100.79, "volume": 0.02195, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 108069.58, "high": 108186.29, "low": 108025.59, "close": 108167.58, "volume": 0.06323, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 108167.14, "high": 108297.85, "low": 108077.17, "close": 108297.01, "volume": 0.00494, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 108297.78, "high": 108324.75, "low": 108021.9, "close": 108021.9, "volume": 0.21201, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 108023.17, "high": 108130.1, "low": 107906.0, "close": 108022.61, "volume": 0.27225, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 108042.46, "high": 108080.76, "low": 107857.04, "close": 108025.65, "volume": 0.05566, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 108128.04, "high": 108239.26, "low": 108041.16, "close": 108041.16, "volume": 0.32964, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 108156.25, "high": 108198.93, "low": 108128.8, "close": 108128.8, "volume": 0.01522, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 108088.55, "high": 108088.55, "low": 107951.54, "close": 108082.23, "volume": 0.01513, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 108194.44, "high": 108255.55, "low": 108071.5, "close": 108156.43, "volume": 0.21647, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 108196.32, "high": 108325.86, "low": 108128.16, "close": 108222.91, "volume": 0.09397, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 108222.91, "high": 108238.74, "low": 108035.45, "close": 108040.72, "volume": 0.08429, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 108113.9, "high": 108158.33, "low": 107912.4, "close": 108110.6, "volume": 0.08633, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 108110.6, "high": 108141.12, "low": 107950.1, "close": 108129.59, "volume": 0.16578, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 108118.15, "high": 108118.15, "low": 107938.54, "close": 107998.65, "volume": 0.04857, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 108001.21, "high": 108183.2, "low": 107933.86, "close": 108183.19, "volume": 0.0301, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 108183.19, "high": 108183.2, "low": 107991.99, "close": 108136.32, "volume": 0.19924, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 108136.32, "high": 108183.17, "low": 108045.31, "close": 108183.17, "volume": 0.02978, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 108111.99, "high": 108226.99, "low": 108094.88, "close": 108220.0, "volume": 0.0055, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 108206.47, "high": 108272.46, "low": 108178.54, "close": 108260.0, "volume": 0.0231, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 108264.81, "high": 108266.87, "low": 108108.78, "close": 108255.02, "volume": 0.03219, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 108255.19, "high": 108255.19, "low": 108101.17, "close": 108218.46, "volume": 0.04385, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 108245.11, "high": 108245.11, "low": 108100.01, "close": 108113.82, "volume": 0.09277, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 108086.98, "high": 108142.29, "low": 108001.54, "close": 108008.53, "volume": 0.0323, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 108081.06, "high": 108153.88, "low": 107948.58, "close": 108020.0, "volume": 0.03319, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 107951.68, "high": 108055.59, "low": 107951.68, "close": 108051.88, "volume": 0.09179, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 108043.21, "high": 108247.83, "low": 107958.51, "close": 108181.57, "volume": 0.06732, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 108188.8, "high": 108252.7, "low": 108038.68, "close": 108094.65, "volume": 0.03704, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 108038.71, "high": 108106.46, "low": 107988.88, "close": 107991.36, "volume": 0.00882, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 107985.81, "high": 108081.44, "low": 107892.24, "close": 107892.24, "volume": 0.02396, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 107837.71, "high": 108071.87, "low": 107837.71, "close": 108071.87, "volume": 0.0011, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 108032.88, "high": 108138.89, "low": 107964.57, "close": 108138.89, "volume": 0.0992, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 108110.15, "high": 108266.87, "low": 108031.63, "close": 108214.83, "volume": 0.04738, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 108266.85, "high": 109074.81, "low": 108184.15, "close": 108829.47, "volume": 0.33273, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 108829.47, "high": 109076.98, "low": 108667.8, "close": 108895.54, "volume": 0.17219, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 108955.35, "high": 108955.67, "low": 108682.38, "close": 108939.04, "volume": 0.31919, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 108955.68, "high": 108955.68, "low": 108681.6, "close": 108841.89, "volume": 0.026, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 108871.97, "high": 108955.68, "low": 108802.26, "close": 108955.66, "volume": 0.08668, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 108893.93, "high": 108955.67, "low": 108341.85, "close": 108412.64, "volume": 0.07223, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 108597.93, "high": 108649.85, "low": 108342.65, "close": 108589.59, "volume": 0.13502, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 108525.79, "high": 108870.1, "low": 108525.79, "close": 108750.0, "volume": 0.68084, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 108739.29, "high": 109600.0, "low": 108694.4, "close": 109203.0, "volume": 1.2178, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 109210.0, "high": 109499.98, "low": 109206.38, "close": 109373.35, "volume": 0.28403, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 109197.9, "high": 109247.62, "low": 109053.49, "close": 109216.4, "volume": 0.06617, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 109121.93, "high": 109281.44, "low": 108811.1, "close": 108869.85, "volume": 0.05947, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 108867.43, "high": 109089.61, "low": 108671.85, "close": 108944.97, "volume": 0.06662, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 108965.42, "high": 109474.39, "low": 108965.42, "close": 109445.1, "volume": 1.97818, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 109428.1, "high": 109656.72, "low": 109380.68, "close": 109428.94, "volume": 0.1146, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 109450.88, "high": 109591.05, "low": 109128.02, "close": 109206.81, "volume": 0.02768, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 109100.15, "high": 109209.99, "low": 109070.69, "close": 109115.61, "volume": 0.20599, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 109110.81, "high": 109194.35, "low": 108780.56, "close": 108780.56, "volume": 0.0446, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 108893.83, "high": 109066.14, "low": 108724.05, "close": 109066.14, "volume": 0.06549, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 109016.44, "high": 109072.12, "low": 108858.84, "close": 109062.57, "volume": 0.0223, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 109055.38, "high": 109055.38, "low": 108784.64, "close": 108784.64, "volume": 0.11858, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 108828.55, "high": 108943.63, "low": 108714.35, "close": 108753.5, "volume": 2.1185, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 108699.09, "high": 108836.98, "low": 108665.52, "close": 108724.56, "volume": 0.01777, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 108649.31, "high": 108649.31, "low": 108318.04, "close": 108392.97, "volume": 0.08791, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 108346.59, "high": 108583.96, "low": 108066.95, "close": 108568.29, "volume": 0.53863, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 108569.58, "high": 108666.93, "low": 108026.1, "close": 108181.5, "volume": 0.23207, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 108321.41, "high": 108640.46, "low": 108283.31, "close": 108402.87, "volume": 0.12389, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 108373.95, "high": 108436.23, "low": 107943.09, "close": 107989.47, "volume": 0.44605, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 107939.89, "high": 108359.32, "low": 107854.4, "close": 107894.26, "volume": 0.25759, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 107912.38, "high": 108078.32, "low": 107570.0, "close": 107956.44, "volume": 1.59596, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 108055.46, "high": 108292.44, "low": 108018.25, "close": 108110.49, "volume": 0.27497, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 108077.02, "high": 108249.58, "low": 107903.68, "close": 107976.58, "volume": 0.24293, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 107961.26, "high": 108286.18, "low": 107800.01, "close": 108229.77, "volume": 0.23276, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 108229.76, "high": 108229.76, "low": 107979.92, "close": 108072.98, "volume": 0.18013, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 108098.08, "high": 108341.79, "low": 108037.02, "close": 108216.12, "volume": 0.07194, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 108216.38, "high": 108532.3, "low": 108202.76, "close": 108349.24, "volume": 0.04813, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 108349.24, "high": 108349.24, "low": 107723.84, "close": 107774.38, "volume": 0.47378, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 107774.38, "high": 107987.54, "low": 107500.0, "close": 107847.55, "volume": 0.36075, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 107742.06, "high": 108022.54, "low": 107708.54, "close": 107870.07, "volume": 0.12401, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 107993.79, "high": 108057.27, "low": 107759.85, "close": 108051.38, "volume": 0.09791, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 108001.04, "high": 108266.21, "low": 107960.99, "close": 108257.85, "volume": 0.05952, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 108265.8, "high": 108450.0, "low": 108140.55, "close": 108355.24, "volume": 0.33844, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 108346.38, "high": 108508.92, "low": 108191.6, "close": 108508.92, "volume": 0.08462, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 108508.92, "high": 108532.29, "low": 108265.93, "close": 108357.77, "volume": 0.03993, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 108348.1, "high": 108512.41, "low": 108244.33, "close": 108504.05, "volume": 0.0962, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 108504.05, "high": 108898.88, "low": 108413.29, "close": 108805.51, "volume": 0.71106, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 108888.46, "high": 108971.6, "low": 108731.5, "close": 108822.65, "volume": 0.23616, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 108830.26, "high": 108929.03, "low": 108602.27, "close": 108861.73, "volume": 0.07168, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 108971.6, "high": 109200.0, "low": 108678.97, "close": 108964.61, "volume": 0.27245, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 109089.64, "high": 109119.6, "low": 108294.23, "close": 108294.23, "volume": 0.51268, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 108495.63, "high": 108537.34, "low": 108204.96, "close": 108204.96, "volume": 0.27713, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 108301.13, "high": 108578.03, "low": 108131.79, "close": 108420.04, "volume": 0.30836, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 108496.35, "high": 109111.55, "low": 108434.46, "close": 109111.55, "volume": 0.22183, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 109028.38, "high": 109123.99, "low": 108905.01, "close": 109058.04, "volume": 0.07514, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 109044.26, "high": 109088.13, "low": 108703.37, "close": 108781.57, "volume": 0.03914, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 108799.79, "high": 108852.86, "low": 108646.64, "close": 108646.76, "volume": 0.02194, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 108669.39, "high": 108913.92, "low": 108588.27, "close": 108891.89, "volume": 0.0199, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 108943.01, "high": 108943.01, "low": 108763.31, "close": 108858.96, "volume": 0.37237, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 108858.96, "high": 108999.99, "low": 108773.53, "close": 108988.53, "volume": 0.92646, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 108887.33, "high": 108999.99, "low": 108748.02, "close": 108979.35, "volume": 0.03225, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 108999.57, "high": 109118.56, "low": 108670.56, "close": 108844.53, "volume": 0.02215, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 108715.78, "high": 108810.95, "low": 108610.67, "close": 108610.67, "volume": 2.13488, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 108715.28, "high": 108715.28, "low": 108386.52, "close": 108450.62, "volume": 0.10739, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 108449.42, "high": 108619.78, "low": 108343.24, "close": 108619.78, "volume": 0.04182, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 108617.08, "high": 108927.38, "low": 108398.5, "close": 108618.87, "volume": 0.21843, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 108823.58, "high": 109078.0, "low": 108629.02, "close": 108933.45, "volume": 0.94597, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 108933.45, "high": 109027.55, "low": 108695.75, "close": 108719.31, "volume": 1.1225, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 108803.57, "high": 109136.0, "low": 108675.23, "close": 108694.2, "volume": 1.95131, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 108674.38, "high": 109300.0, "low": 108596.61, "close": 108847.02, "volume": 0.98549, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 108710.97, "high": 108911.89, "low": 108700.63, "close": 108899.33, "volume": 0.6674, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 108943.16, "high": 109173.92, "low": 108933.0, "close": 109149.28, "volume": 1.03544, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 109058.68, "high": 109550.0, "low": 109058.68, "close": 109539.6, "volume": 3.25562, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 109539.63, "high": 109837.75, "low": 109194.46, "close": 109359.86, "volume": 5.23711, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 109359.85, "high": 109599.97, "low": 108569.34, "close": 109075.35, "volume": 3.29196, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 108966.27, "high": 109291.06, "low": 108930.67, "close": 109213.63, "volume": 3.4069, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 109213.57, "high": 109525.95, "low": 109111.18, "close": 109525.95, "volume": 2.73264, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 109525.95, "high": 109525.95, "low": 109100.0, "close": 109334.95, "volume": 3.34901, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 109188.11, "high": 109600.0, "low": 109188.11, "close": 109599.52, "volume": 3.04114, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 109599.52, "high": 111932.25, "low": 109599.0, "close": 111691.6, "volume": 9.38291, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 111900.86, "high": 111934.84, "low": 110620.54, "close": 110821.82, "volume": 2.59931, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 110663.26, "high": 111321.63, "low": 110663.26, "close": 110937.11, "volume": 2.01946, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 111320.62, "high": 111487.81, "low": 111064.69, "close": 111487.8, "volume": 2.63379, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 111487.8, "high": 111560.8, "low": 111311.23, "close": 111475.16, "volume": 2.63795, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 111294.24, "high": 111557.93, "low": 110957.98, "close": 111132.37, "volume": 2.58769, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 111131.32, "high": 111495.52, "low": 110941.46, "close": 111380.91, "volume": 1.82443, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 111380.85, "high": 111558.0, "low": 111192.69, "close": 111192.69, "volume": 1.04772, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 111245.5, "high": 111259.99, "low": 111035.4, "close": 111259.01, "volume": 0.95893, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 111059.52, "high": 111258.98, "low": 110968.92, "close": 111137.08, "volume": 0.40849, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 111124.48, "high": 111136.99, "low": 110957.69, "close": 110957.69, "volume": 0.11382, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 111136.85, "high": 111360.4, "low": 111069.86, "close": 111274.35, "volume": 0.10665, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 111274.35, "high": 111399.99, "low": 111212.02, "close": 111212.02, "volume": 0.06504, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 111325.2, "high": 111559.63, "low": 111148.93, "close": 111462.74, "volume": 1.64955, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 111462.6, "high": 111481.39, "low": 111122.99, "close": 111242.91, "volume": 2.74397, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 111095.1, "high": 111272.85, "low": 110905.14, "close": 111266.76, "volume": 2.09799, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 111129.38, "high": 111396.31, "low": 111024.35, "close": 111255.6, "volume": 2.03724, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 111076.12, "high": 111145.11, "low": 110844.18, "close": 111043.23, "volume": 1.30681, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 111043.21, "high": 111143.12, "low": 110584.71, "close": 110861.95, "volume": 1.94934, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 110861.95, "high": 111291.32, "low": 110696.33, "close": 111291.31, "volume": 1.2707, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 111291.31, "high": 111490.2, "low": 111034.2, "close": 111490.2, "volume": 2.1339, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 111490.19, "high": 112654.23, "low": 111377.49, "close": 112650.88, "volume": 5.4615, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 112654.22, "high": 113714.56, "low": 112559.97, "close": 113713.28, "volume": 5.63775, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 113720.64, "high": 113720.64, "low": 113006.92, "close": 113499.97, "volume": 2.74642, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 113401.02, "high": 113720.52, "low": 113198.5, "close": 113400.0, "volume": 0.36933, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 113392.68, "high": 113592.63, "low": 113306.27, "close": 113510.9, "volume": 0.71954, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 113472.85, "high": 116733.15, "low": 113400.01, "close": 116400.0, "volume": 6.96207, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 116313.83, "high": 116465.14, "low": 115850.04, "close": 116041.99, "volume": 1.17676, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 116000.0, "high": 116042.01, "low": 115685.85, "close": 116038.0, "volume": 0.19586, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 116037.86, "high": 116094.15, "low": 115269.73, "close": 115763.38, "volume": 0.55451, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 115608.96, "high": 116000.0, "low": 115477.35, "close": 116000.0, "volume": 0.1046, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 115944.6, "high": 116709.97, "low": 115674.62, "close": 116707.12, "volume": 0.41257, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 116591.89, "high": 116900.0, "low": 116358.91, "close": 116719.47, "volume": 1.65723, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 116898.66, "high": 116906.36, "low": 116455.91, "close": 116903.46, "volume": 0.18883, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 116903.46, "high": 118356.52, "low": 116805.76, "close": 117853.59, "volume": 1.5752, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 117910.07, "high": 118329.82, "low": 117658.3, "close": 117658.3, "volume": 0.19849, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 117716.01, "high": 118074.66, "low": 117520.44, "close": 117662.64, "volume": 0.03154, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 117533.11, "high": 118164.14, "low": 117533.11, "close": 118070.52, "volume": 0.07489, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 118057.31, "high": 118808.0, "low": 118032.66, "close": 118593.74, "volume": 1.77425, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 118435.71, "high": 118435.71, "low": 118017.83, "close": 118017.83, "volume": 0.02884, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 118123.05, "high": 118123.05, "low": 117637.37, "close": 117948.87, "volume": 2.28144, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 117778.44, "high": 118212.09, "low": 117776.49, "close": 117958.86, "volume": 0.18791, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 117789.38, "high": 118028.62, "low": 117257.89, "close": 117998.42, "volume": 0.32281, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 118223.71, "high": 118223.71, "low": 117434.88, "close": 117845.13, "volume": 0.28533, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 117935.46, "high": 117999.28, "low": 116705.0, "close": 116905.19, "volume": 0.84001, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 116884.04, "high": 117407.6, "low": 116548.62, "close": 117392.85, "volume": 0.69575, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 117402.1, "high": 117751.44, "low": 117264.37, "close": 117741.44, "volume": 0.1843, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 117561.5, "high": 117754.24, "low": 117317.42, "close": 117694.88, "volume": 0.47214, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 117694.46, "high": 118137.7, "low": 117473.18, "close": 118006.11, "volume": 0.17112, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 118121.86, "high": 118121.87, "low": 117651.06, "close": 117847.66, "volume": 0.69307, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 117787.41, "high": 117875.84, "low": 117416.66, "close": 117499.25, "volume": 0.06999, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 117499.32, "high": 117669.97, "low": 117200.0, "close": 117486.51, "volume": 0.09151, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 117626.07, "high": 117626.07, "low": 117414.92, "close": 117426.49, "volume": 0.23886, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 117607.65, "high": 117625.64, "low": 117051.94, "close": 117414.85, "volume": 0.85761, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 117414.85, "high": 117625.79, "low": 117409.58, "close": 117625.79, "volume": 0.08713, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 117625.78, "high": 117779.95, "low": 117543.9, "close": 117543.9, "volume": 0.14407, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 117656.16, "high": 117844.35, "low": 117501.31, "close": 117768.57, "volume": 0.06909, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 117809.17, "high": 117901.25, "low": 117490.48, "close": 117677.59, "volume": 0.04552, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 117677.6, "high": 117731.21, "low": 117443.23, "close": 117731.21, "volume": 0.0335, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 117710.37, "high": 118000.0, "low": 117585.28, "close": 117940.68, "volume": 0.0715, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 117902.73, "high": 117999.96, "low": 117735.6, "close": 117846.74, "volume": 0.01689, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 117858.53, "high": 117858.53, "low": 117696.96, "close": 117784.5, "volume": 0.10065, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 117940.89, "high": 118099.0, "low": 117775.3, "close": 118099.0, "volume": 0.90918, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 117941.73, "high": 118122.93, "low": 117940.9, "close": 117940.95, "volume": 0.00804, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 117940.9, "high": 118048.14, "low": 117696.96, "close": 117830.3, "volume": 0.23833, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 117895.83, "high": 117895.83, "low": 117349.96, "close": 117533.12, "volume": 0.0348, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 117394.18, "high": 117522.99, "low": 117287.18, "close": 117468.83, "volume": 0.11738, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 117493.6, "high": 117747.63, "low": 117282.59, "close": 117282.59, "volume": 0.12498, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 117407.78, "high": 117492.74, "low": 116975.25, "close": 117055.91, "volume": 0.28902, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 117100.9, "high": 117391.45, "low": 117100.9, "close": 117210.3, "volume": 0.34902, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 117223.29, "high": 117527.62, "low": 117170.0, "close": 117504.09, "volume": 0.33896, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 117505.01, "high": 117537.94, "low": 117299.1, "close": 117530.3, "volume": 0.08394, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 117546.17, "high": 117647.82, "low": 117387.62, "close": 117482.68, "volume": 0.13294, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 117481.0, "high": 117578.97, "low": 117152.76, "close": 117152.76, "volume": 0.02987, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 117087.12, "high": 117579.62, "low": 117071.29, "close": 117496.45, "volume": 0.20871, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 117538.87, "high": 117538.87, "low": 117283.75, "close": 117418.94, "volume": 0.14591, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 117440.32, "high": 117485.1, "low": 117217.88, "close": 117393.39, "volume": 0.30627, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 117441.77, "high": 117612.89, "low": 117263.93, "close": 117568.93, "volume": 0.35458, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 117567.48, "high": 117570.53, "low": 117254.7, "close": 117521.63, "volume": 0.17859, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 117570.28, "high": 117754.23, "low": 117388.21, "close": 117726.32, "volume": 0.04822, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 117642.65, "high": 117872.09, "low": 117583.84, "close": 117868.65, "volume": 0.04457, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 117764.06, "high": 117865.32, "low": 117669.99, "close": 117800.0, "volume": 0.17062, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 117800.0, "high": 117800.0, "low": 117750.0, "close": 117793.6, "volume": 0.19156, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 117785.77, "high": 117967.27, "low": 117750.01, "close": 117929.43, "volume": 0.88751, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 117928.82, "high": 118000.0, "low": 117881.52, "close": 117904.47, "volume": 0.05863, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 118000.0, "high": 118000.0, "low": 117768.18, "close": 117925.71, "volume": 0.01509, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 117925.64, "high": 117975.18, "low": 117750.0, "close": 117798.02, "volume": 0.1574, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 117799.84, "high": 117893.32, "low": 117750.0, "close": 117750.0, "volume": 0.11585, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 117848.61, "high": 118069.01, "low": 117848.61, "close": 118008.9, "volume": 0.05789, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 118039.72, "high": 118566.14, "low": 117993.39, "close": 118495.42, "volume": 0.1772, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 118401.72, "high": 118708.39, "low": 118229.31, "close": 118661.63, "volume": 0.24532, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 118584.79, "high": 119242.11, "low": 118450.62, "close": 118773.32, "volume": 1.25986, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 118855.21, "high": 119142.46, "low": 118599.05, "close": 118650.12, "volume": 0.74545, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 118752.49, "high": 118908.02, "low": 118584.23, "close": 118614.49, "volume": 0.48611, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 118587.98, "high": 118872.46, "low": 118500.0, "close": 118761.32, "volume": 1.17224, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 118791.55, "high": 119058.99, "low": 118630.82, "close": 118952.58, "volume": 0.23218, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 119034.52, "high": 119369.0, "low": 118986.12, "close": 119073.8, "volume": 1.10911, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 118964.57, "high": 119384.16, "low": 118845.76, "close": 119072.04, "volume": 0.28198, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 119058.96, "high": 119058.96, "low": 118584.23, "close": 118607.4, "volume": 0.75245, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 118556.19, "high": 118800.84, "low": 118278.24, "close": 118609.93, "volume": 0.72257, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 118551.09, "high": 119142.46, "low": 118431.33, "close": 119098.77, "volume": 0.07296, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 119073.56, "high": 119427.07, "low": 118876.01, "close": 119148.68, "volume": 0.5034, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 119071.25, "high": 119235.75, "low": 118950.01, "close": 119081.56, "volume": 0.12373, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 119152.12, "high": 119913.29, "low": 119000.13, "close": 119703.29, "volume": 2.31299, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 119617.56, "high": 121005.1, "low": 119522.0, "close": 120779.84, "volume": 7.43053, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 120779.86, "high": 121460.06, "low": 120621.38, "close": 121460.06, "volume": 2.83204, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 121417.54, "high": 122565.64, "low": 121168.22, "close": 122540.84, "volume": 2.62252, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 122400.0, "high": 122533.1, "low": 122021.97, "close": 122138.8, "volume": 0.10541, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 122233.52, "high": 123119.12, "low": 122066.29, "close": 122787.41, "volume": 3.02162, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 122800.45, "high": 122827.97, "low": 122296.26, "close": 122507.85, "volume": 0.50689, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 122623.18, "high": 122623.18, "low": 121944.1, "close": 122034.26, "volume": 0.10676, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 121974.83, "high": 122153.16, "low": 121611.13, "close": 121970.24, "volume": 0.37357, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 121848.27, "high": 121891.16, "low": 121401.78, "close": 121473.29, "volume": 0.11405, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 121660.91, "high": 121938.62, "low": 121584.24, "close": 121897.04, "volume": 1.33635, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 121897.04, "high": 122057.45, "low": 121249.9, "close": 121788.29, "volume": 1.3348, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 121809.3, "high": 121908.35, "low": 120687.52, "close": 121211.51, "volume": 1.00671, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 121211.51, "high": 121264.0, "low": 119603.79, "close": 119952.76, "volume": 0.69633, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 119899.24, "high": 120368.36, "low": 119286.05, "close": 120368.27, "volume": 1.4345, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 120404.71, "high": 120457.31, "low": 119795.43, "close": 119885.42, "volume": 0.21791, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 119871.56, "high": 120209.65, "low": 119700.0, "close": 119700.0, "volume": 0.3181, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 119700.0, "high": 120114.18, "low": 119652.76, "close": 119957.24, "volume": 0.46774, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 119884.87, "high": 120457.31, "low": 119493.41, "close": 120300.64, "volume": 0.15875, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 120173.29, "high": 120295.41, "low": 119910.58, "close": 120091.33, "volume": 0.86246, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 120029.49, "high": 120298.79, "low": 119927.1, "close": 120012.43, "volume": 0.23132, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 120063.8, "high": 120063.8, "low": 119742.66, "close": 119878.79, "volume": 0.20327, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 119857.16, "high": 119966.27, "low": 119230.53, "close": 119461.93, "volume": 0.2573, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 119564.41, "high": 119564.41, "low": 118423.77, "close": 118609.97, "volume": 0.56926, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 118609.9, "high": 118862.38, "low": 117872.11, "close": 118249.96, "volume": 1.2198, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 118249.96, "high": 118256.33, "low": 116915.27, "close": 117258.31, "volume": 1.20028, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 117073.33, "high": 117515.7, "low": 116340.31, "close": 117412.91, "volume": 1.74389, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 117499.33, "high": 117741.71, "low": 117000.0, "close": 117363.64, "volume": 0.41503, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 117281.0, "high": 117281.0, "low": 116840.27, "close": 116996.1, "volume": 0.2247, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 117195.75, "high": 117275.92, "low": 116479.21, "close": 116942.79, "volume": 0.3531, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 116771.33, "high": 116875.13, "low": 116377.35, "close": 116794.63, "volume": 0.30347, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 116722.52, "high": 117215.52, "low": 116720.07, "close": 116720.07, "volume": 0.0997, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 116743.84, "high": 117225.08, "low": 116743.84, "close": 116998.65, "volume": 3.01224, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 117131.71, "high": 117156.96, "low": 116387.7, "close": 117156.96, "volume": 1.09815, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 117178.09, "high": 117475.59, "low": 116479.21, "close": 117261.63, "volume": 2.27208, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 117277.95, "high": 118438.99, "low": 117261.63, "close": 118109.2, "volume": 1.91892, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 118126.73, "high": 118393.49, "low": 115824.13, "close": 115944.89, "volume": 0.59635, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 115991.51, "high": 116680.04, "low": 115860.72, "close": 116498.84, "volume": 0.67639, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 116444.15, "high": 117668.64, "low": 116423.68, "close": 117114.13, "volume": 0.20901, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 117215.36, "high": 117543.37, "low": 117163.61, "close": 117498.38, "volume": 1.09367, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 117474.67, "high": 117474.67, "low": 116086.93, "close": 116731.85, "volume": 0.73663, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 116709.53, "high": 117185.98, "low": 116343.68, "close": 116540.33, "volume": 0.17262, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 116500.25, "high": 116716.15, "low": 116277.61, "close": 116511.12, "volume": 0.19318, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 116366.7, "high": 117537.48, "low": 116366.7, "close": 117537.48, "volume": 0.21687, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 117537.48, "high": 117856.53, "low": 117251.5, "close": 117757.14, "volume": 0.65918, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 117832.5, "high": 117989.28, "low": 117555.0, "close": 117680.43, "volume": 0.31272, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 117737.65, "high": 118164.07, "low": 117399.37, "close": 118163.75, "volume": 0.80213, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 118173.71, "high": 118282.83, "low": 117567.0, "close": 117697.63, "volume": 0.61793, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 117864.22, "high": 117884.53, "low": 117074.83, "close": 117399.99, "volume": 2.22772, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 117400.0, "high": 117716.59, "low": 117320.8, "close": 117612.65, "volume": 2.61566, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 117566.9, "high": 118112.79, "low": 117341.33, "close": 117877.21, "volume": 3.21214, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 117712.23, "high": 118199.97, "low": 117712.23, "close": 117986.5, "volume": 2.61379, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 118128.8, "high": 118349.99, "low": 117835.16, "close": 118349.98, "volume": 2.81112, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 118309.82, "high": 118349.99, "low": 118087.53, "close": 118182.39, "volume": 1.08795, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 118169.37, "high": 118750.88, "low": 118155.75, "close": 118750.86, "volume": 1.08514, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 118690.88, "high": 119142.46, "low": 118585.94, "close": 119142.4, "volume": 2.00396, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 119122.86, "high": 119251.2, "low": 118728.66, "close": 118791.25, "volume": 0.08382, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 118860.67, "high": 119084.6, "low": 118708.54, "close": 118820.87, "volume": 0.20274, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 118803.54, "high": 119169.13, "low": 118631.1, "close": 118799.37, "volume": 0.13345, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 118601.26, "high": 118946.56, "low": 118270.34, "close": 118563.41, "volume": 0.61954, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 118750.32, "high": 119182.16, "low": 118243.13, "close": 119060.8, "volume": 0.37168, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 119002.47, "high": 119703.31, "low": 118399.42, "close": 118942.55, "volume": 1.18208, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 119088.96, "high": 119293.53, "low": 118584.23, "close": 119242.0, "volume": 0.08335, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 119287.12, "high": 119706.45, "low": 118935.31, "close": 119084.14, "volume": 0.27099, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 119155.64, "high": 119799.98, "low": 118971.12, "close": 119744.44, "volume": 1.94446, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 119464.54, "high": 119526.26, "low": 119165.95, "close": 119322.13, "volume": 5.14804, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 119275.0, "high": 119877.45, "low": 119014.5, "close": 119820.44, "volume": 2.83604, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 119877.44, "high": 120000.0, "low": 119288.49, "close": 119376.82, "volume": 1.69946, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 119555.28, "high": 119555.28, "low": 118618.71, "close": 118636.67, "volume": 0.21607, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 118608.97, "high": 118849.03, "low": 118479.72, "close": 118585.41, "volume": 0.36555, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 118596.64, "high": 119299.73, "low": 118566.68, "close": 119042.18, "volume": 0.71088, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 119041.32, "high": 119183.08, "low": 117763.09, "close": 118002.0, "volume": 0.35149, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 118298.63, "high": 118524.57, "low": 118002.23, "close": 118246.99, "volume": 0.07939, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 118378.24, "high": 118378.24, "low": 117857.96, "close": 118171.2, "volume": 0.16678, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 118171.17, "high": 118513.14, "low": 117915.07, "close": 118364.77, "volume": 0.23186, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 118513.01, "high": 118603.79, "low": 118200.0, "close": 118603.79, "volume": 0.12446, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 118608.88, "high": 118806.92, "low": 118337.42, "close": 118523.07, "volume": 0.10914, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 118426.89, "high": 118441.45, "low": 117919.15, "close": 118300.9, "volume": 0.32088, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 118394.49, "high": 118412.56, "low": 118132.8, "close": 118381.8, "volume": 0.23357, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 118381.8, "high": 119107.14, "low": 118282.42, "close": 118851.75, "volume": 0.11604, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 118933.62, "high": 118933.62, "low": 118282.86, "close": 118417.49, "volume": 0.15528, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 118489.1, "high": 118489.1, "low": 118100.0, "close": 118126.48, "volume": 0.1975, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 118125.85, "high": 118195.8, "low": 117454.83, "close": 118000.0, "volume": 1.17993, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 117976.3, "high": 118460.75, "low": 117533.18, "close": 118404.08, "volume": 0.10335, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 118349.66, "high": 118808.54, "low": 118213.7, "close": 118632.15, "volume": 0.59262, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 118750.78, "high": 119073.29, "low": 118359.44, "close": 118963.91, "volume": 0.38153, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 118959.86, "high": 118959.86, "low": 118335.65, "close": 118420.78, "volume": 0.7797, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 118585.3, "high": 119232.58, "low": 118513.4, "close": 119232.58, "volume": 1.21135, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 119232.58, "high": 119807.89, "low": 119161.81, "close": 119514.62, "volume": 0.46425, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 119669.27, "high": 119854.37, "low": 118896.4, "close": 118929.92, "volume": 0.56241, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 118906.4, "high": 119348.43, "low": 118371.0, "close": 119305.23, "volume": 0.77336, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 119384.66, "high": 120777.09, "low": 119229.52, "close": 120397.13, "volume": 3.05069, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 120279.82, "high": 120628.47, "low": 119563.54, "close": 119741.16, "volume": 0.1424, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 119782.75, "high": 119921.2, "low": 119197.83, "close": 119197.83, "volume": 1.81485, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 119197.78, "high": 119790.65, "low": 119027.03, "close": 119774.63, "volume": 0.24965, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 119774.52, "high": 120674.59, "low": 119574.81, "close": 120218.46, "volume": 0.84451, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 120218.56, "high": 120344.96, "low": 119931.52, "close": 119998.63, "volume": 0.40373, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 120187.07, "high": 120344.99, "low": 119931.57, "close": 120200.01, "volume": 0.3703, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 120200.01, "high": 120345.0, "low": 119820.29, "close": 120345.0, "volume": 0.37267, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 120345.0, "high": 120500.0, "low": 120063.84, "close": 120500.0, "volume": 1.2023, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 120381.12, "high": 120632.5, "low": 120089.66, "close": 120344.8, "volume": 0.13822, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 120317.12, "high": 120320.24, "low": 119348.48, "close": 119387.82, "volume": 0.17777, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 119413.9, "high": 119469.22, "low": 118437.31, "close": 118651.8, "volume": 0.20699, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 118670.93, "high": 118972.66, "low": 118423.79, "close": 118740.54, "volume": 2.00961, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 118647.97, "high": 119197.85, "low": 118536.53, "close": 119197.85, "volume": 0.04217, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 119204.31, "high": 119286.32, "low": 118684.91, "close": 119164.37, "volume": 0.17767, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 119181.26, "high": 119536.86, "low": 119089.15, "close": 119485.46, "volume": 0.07912, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 119324.62, "high": 119382.1, "low": 118519.07, "close": 118805.14, "volume": 0.4121, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 118706.85, "high": 119297.29, "low": 117430.0, "close": 118086.69, "volume": 3.26727, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 118072.78, "high": 118243.69, "low": 117493.85, "close": 118032.38, "volume": 2.29334, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 118001.53, "high": 118140.04, "low": 117555.91, "close": 117747.84, "volume": 1.99131, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 117719.02, "high": 118003.15, "low": 117475.61, "close": 117733.48, "volume": 0.80256, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 117650.88, "high": 117751.87, "low": 117308.55, "close": 117374.27, "volume": 0.68685, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 117329.93, "high": 117894.62, "low": 117198.37, "close": 117411.59, "volume": 1.98453, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 117322.58, "high": 117570.72, "low": 116876.18, "close": 117477.06, "volume": 1.14027, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 117404.28, "high": 117918.39, "low": 117345.56, "close": 117567.51, "volume": 0.35859, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 117677.74, "high": 117929.04, "low": 117402.4, "close": 117684.84, "volume": 0.65225, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 117684.84, "high": 117999.96, "low": 117500.0, "close": 117885.51, "volume": 0.42137, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 117979.11, "high": 118028.62, "low": 117699.0, "close": 117791.99, "volume": 0.28125, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 117717.61, "high": 118100.13, "low": 117641.68, "close": 118066.32, "volume": 0.15155, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 118036.74, "high": 118298.47, "low": 117954.8, "close": 118179.49, "volume": 0.21837, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 118257.96, "high": 118433.55, "low": 118151.62, "close": 118347.11, "volume": 0.28065, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 118368.26, "high": 118408.94, "low": 118140.77, "close": 118178.71, "volume": 0.11117, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 118164.73, "high": 118200.95, "low": 118075.38, "close": 118200.95, "volume": 0.55367, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 118149.12, "high": 118200.95, "low": 118047.36, "close": 118199.88, "volume": 0.02725, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 118111.97, "high": 118200.95, "low": 118089.35, "close": 118196.89, "volume": 0.16568, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 118200.95, "high": 118200.95, "low": 117996.97, "close": 118073.52, "volume": 0.04745, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 118131.57, "high": 118200.95, "low": 118113.26, "close": 118118.01, "volume": 0.04713, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 118200.95, "high": 118381.7, "low": 118036.29, "close": 118353.29, "volume": 5.39033, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 118394.43, "high": 118458.82, "low": 118061.47, "close": 118265.12, "volume": 0.13401, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 118239.3, "high": 118349.31, "low": 118012.76, "close": 118206.93, "volume": 0.11021, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 118216.08, "high": 118284.9, "low": 118097.59, "close": 118192.12, "volume": 0.07567, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 118234.76, "high": 118234.76, "low": 117630.73, "close": 117654.09, "volume": 0.34717, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 117800.23, "high": 118212.54, "low": 117800.23, "close": 118028.17, "volume": 0.23658, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 118028.18, "high": 118176.09, "low": 117800.04, "close": 118090.04, "volume": 0.75579, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 118008.58, "high": 118008.58, "low": 117666.93, "close": 117844.4, "volume": 0.10686, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 117843.06, "high": 118050.17, "low": 117829.96, "close": 117976.7, "volume": 0.38765, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 117952.11, "high": 118120.7, "low": 117687.84, "close": 117959.6, "volume": 0.10623, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 118059.77, "high": 118164.95, "low": 117814.68, "close": 117814.68, "volume": 0.45336, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 117792.1, "high": 117857.65, "low": 117313.28, "close": 117766.79, "volume": 0.51655, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 117672.46, "high": 117868.46, "low": 117559.48, "close": 117841.44, "volume": 0.12671, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 117758.26, "high": 117952.65, "low": 117758.26, "close": 117796.0, "volume": 0.05433, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 117796.0, "high": 117973.33, "low": 117654.03, "close": 117973.32, "volume": 0.13845, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 117973.3, "high": 118099.75, "low": 117858.59, "close": 117966.42, "volume": 0.06521, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 117960.0, "high": 118027.06, "low": 117786.29, "close": 117923.61, "volume": 0.13192, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 118051.25, "high": 118187.79, "low": 117771.45, "close": 118019.41, "volume": 0.22148, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 118019.32, "high": 118145.83, "low": 117844.73, "close": 118002.85, "volume": 0.10519, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 117986.44, "high": 117986.45, "low": 117799.22, "close": 117930.25, "volume": 0.28068, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 117915.81, "high": 117943.01, "low": 117813.62, "close": 117931.16, "volume": 0.06364, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 117851.06, "high": 118225.43, "low": 117802.38, "close": 117991.93, "volume": 0.02094, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 118036.06, "high": 118282.22, "low": 118036.06, "close": 118118.32, "volume": 0.1521, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 118209.47, "high": 118282.85, "low": 117974.64, "close": 117974.64, "volume": 0.03859, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 117989.96, "high": 118034.96, "low": 117930.25, "close": 117963.08, "volume": 0.01296, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 117930.25, "high": 118111.8, "low": 117880.0, "close": 117880.0, "volume": 0.17975, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 117911.85, "high": 118138.58, "low": 117803.46, "close": 118107.3, "volume": 0.06812, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 118088.5, "high": 118383.11, "low": 118071.23, "close": 118383.11, "volume": 0.06985, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 118383.11, "high": 118754.66, "low": 118352.06, "close": 118475.5, "volume": 0.43758, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 118475.54, "high": 118753.06, "low": 118306.9, "close": 118658.12, "volume": 0.6533, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 118658.07, "high": 118835.18, "low": 118435.91, "close": 118572.1, "volume": 0.28052, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 118434.74, "high": 118521.07, "low": 118028.62, "close": 118076.8, "volume": 0.61378, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 118175.68, "high": 118479.55, "low": 118065.99, "close": 118299.7, "volume": 0.14486, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 118399.97, "high": 118563.43, "low": 118188.82, "close": 118225.22, "volume": 0.20918, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 118199.86, "high": 118236.47, "low": 117881.16, "close": 118137.59, "volume": 0.09221, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 118037.92, "high": 118134.86, "low": 117864.9, "close": 118024.85, "volume": 0.4367, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 118006.06, "high": 118006.06, "low": 116544.15, "close": 117576.27, "volume": 1.02247, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 117516.13, "high": 117516.13, "low": 116888.44, "close": 117232.91, "volume": 0.58876, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 117145.08, "high": 117301.88, "low": 116579.16, "close": 117213.55, "volume": 1.10211, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 117383.8, "high": 117413.79, "low": 116806.23, "close": 117178.21, "volume": 0.31824, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 117362.35, "high": 118103.45, "low": 117350.01, "close": 118028.63, "volume": 0.18915, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 118119.5, "high": 118584.23, "low": 118014.78, "close": 118354.0, "volume": 0.07031, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 118354.0, "high": 118583.56, "low": 118230.67, "close": 118286.37, "volume": 0.08871, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 118370.44, "high": 118421.63, "low": 118142.57, "close": 118421.61, "volume": 0.05567, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 118353.52, "high": 119142.46, "low": 118232.8, "close": 119128.48, "volume": 0.9974, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 119142.46, "high": 119510.73, "low": 119115.49, "close": 119237.76, "volume": 2.11663, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 119237.77, "high": 119481.1, "low": 118812.13, "close": 119050.19, "volume": 0.6356, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 119050.19, "high": 119158.16, "low": 118584.23, "close": 118648.25, "volume": 0.35979, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 118684.44, "high": 118843.52, "low": 118364.33, "close": 118639.75, "volume": 0.09786, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 118639.75, "high": 118823.07, "low": 118176.23, "close": 118229.59, "volume": 3.89683, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 118229.59, "high": 118584.2, "low": 117901.55, "close": 118222.94, "volume": 0.35059, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 118222.94, "high": 119014.5, "low": 117922.94, "close": 118804.18, "volume": 0.10732, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 118760.94, "high": 119190.11, "low": 118578.19, "close": 118881.53, "volume": 0.49814, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 118771.82, "high": 119114.82, "low": 118310.81, "close": 118310.81, "volume": 0.31144, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 118391.83, "high": 118402.69, "low": 117476.81, "close": 117781.52, "volume": 0.52362, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 117779.13, "high": 118144.34, "low": 117407.15, "close": 117921.53, "volume": 0.46117, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 117921.53, "high": 118183.71, "low": 117093.67, "close": 117189.99, "volume": 1.49146, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 117137.16, "high": 117583.52, "low": 116738.46, "close": 116789.34, "volume": 1.44403, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 116789.34, "high": 117210.31, "low": 116732.09, "close": 116900.01, "volume": 0.38882, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 116900.0, "high": 117389.77, "low": 116900.0, "close": 117263.29, "volume": 0.9289, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 117177.52, "high": 117640.81, "low": 117164.91, "close": 117457.45, "volume": 0.19931, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 117408.27, "high": 117529.21, "low": 117213.29, "close": 117480.91, "volume": 0.04399, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 117336.01, "high": 117552.12, "low": 117047.58, "close": 117096.42, "volume": 0.32656, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 117145.67, "high": 117864.98, "low": 116178.21, "close": 117784.77, "volume": 1.21306, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 117778.26, "high": 117807.88, "low": 116975.25, "close": 116975.25, "volume": 0.15579, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 116975.25, "high": 117463.81, "low": 116660.5, "close": 117236.82, "volume": 0.14524, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 117236.11, "high": 117323.54, "low": 116600.0, "close": 116600.0, "volume": 0.38419, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 116636.77, "high": 117344.58, "low": 116600.01, "close": 117341.72, "volume": 0.25314, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 117356.95, "high": 117750.0, "low": 117345.31, "close": 117750.0, "volume": 0.13695, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 117750.0, "high": 118525.0, "low": 117724.67, "close": 117891.63, "volume": 0.21688, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 117810.53, "high": 118332.36, "low": 117499.64, "close": 118147.25, "volume": 0.2162, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 118124.14, "high": 118588.44, "low": 117804.9, "close": 118358.7, "volume": 0.20718, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 118465.73, "high": 118843.91, "low": 118334.73, "close": 118843.91, "volume": 0.40251, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 118887.7, "high": 119171.5, "low": 118793.63, "close": 119171.48, "volume": 0.93308, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 119171.52, "high": 119399.93, "low": 118916.09, "close": 119011.77, "volume": 0.34187, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 119140.09, "high": 119450.0, "low": 118054.01, "close": 118054.01, "volume": 0.76054, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 118241.85, "high": 119014.5, "low": 117584.21, "close": 118956.43, "volume": 0.62422, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 119014.5, "high": 119197.77, "low": 118668.0, "close": 119008.28, "volume": 0.15985, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 118993.44, "high": 119325.82, "low": 118628.47, "close": 118820.9, "volume": 1.35519, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 118650.01, "high": 119171.52, "low": 118338.46, "close": 119171.52, "volume": 0.8363, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 119171.52, "high": 119992.55, "low": 119025.4, "close": 119908.51, "volume": 2.83206, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 119630.31, "high": 119898.69, "low": 119024.4, "close": 119249.16, "volume": 0.70907, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 119313.01, "high": 119845.4, "low": 119155.66, "close": 119823.54, "volume": 0.23003, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 119808.73, "high": 119808.73, "low": 119384.68, "close": 119598.59, "volume": 0.29391, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 119384.62, "high": 119999.0, "low": 119384.62, "close": 119770.27, "volume": 0.09055, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 119898.82, "high": 120169.05, "low": 119730.87, "close": 119999.61, "volume": 0.72579, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 119962.95, "high": 120104.7, "low": 119525.07, "close": 119536.17, "volume": 0.36111, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 119536.17, "high": 120406.57, "low": 119401.87, "close": 119789.25, "volume": 22.13815, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 119789.27, "high": 120588.88, "low": 119076.93, "close": 119331.85, "volume": 15.72399, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 119302.84, "high": 119304.11, "low": 118609.09, "close": 118821.53, "volume": 1.00526, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 118609.31, "high": 119054.0, "low": 118609.31, "close": 118975.95, "volume": 1.91009, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 119116.51, "high": 119116.51, "low": 118609.29, "close": 118701.49, "volume": 1.82008, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 118684.59, "high": 118778.01, "low": 118460.76, "close": 118489.91, "volume": 0.10728, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 118477.2, "high": 118626.79, "low": 118333.74, "close": 118333.75, "volume": 0.19443, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 118314.62, "high": 118582.66, "low": 118206.76, "close": 118335.93, "volume": 0.02256, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 118482.26, "high": 118518.99, "low": 117947.11, "close": 118045.77, "volume": 1.60683, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 118026.49, "high": 118667.7, "low": 117893.42, "close": 118427.3, "volume": 2.21387, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 118383.81, "high": 118667.66, "low": 118258.49, "close": 118508.27, "volume": 0.36994, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 118512.24, "high": 118653.81, "low": 117775.02, "close": 117782.88, "volume": 0.89481, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 117929.37, "high": 118191.86, "low": 117362.0, "close": 117494.54, "volume": 1.12609, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 117400.0, "high": 118124.96, "low": 117395.17, "close": 118124.96, "volume": 0.25959, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 118128.56, "high": 118637.08, "low": 117887.94, "close": 118495.09, "volume": 0.23604, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 118586.83, "high": 118604.1, "low": 117550.3, "close": 117746.17, "volume": 0.21663, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 117878.06, "high": 118103.44, "low": 117312.27, "close": 118055.91, "volume": 0.7104, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 118103.45, "high": 118383.01, "low": 118064.73, "close": 118383.01, "volume": 0.07442, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 118383.04, "high": 118481.47, "low": 118210.9, "close": 118462.22, "volume": 0.27813, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 118442.89, "high": 118478.57, "low": 117636.36, "close": 117937.03, "volume": 0.32428, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 117938.89, "high": 118218.63, "low": 117321.68, "close": 117862.2, "volume": 0.59026, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 118017.5, "high": 118584.23, "low": 117915.78, "close": 118466.1, "volume": 0.15077, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 118570.04, "high": 118656.87, "low": 118470.64, "close": 118620.89, "volume": 0.37577, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 118620.89, "high": 119088.31, "low": 118532.79, "close": 119067.93, "volume": 0.20145, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 119074.84, "high": 119120.35, "low": 118704.53, "close": 119041.95, "volume": 0.08343, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 119041.95, "high": 119099.51, "low": 118731.54, "close": 118871.04, "volume": 0.47048, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 118964.54, "high": 119232.58, "low": 118454.56, "close": 118454.56, "volume": 0.0554, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 118454.56, "high": 118459.57, "low": 117879.78, "close": 118031.92, "volume": 0.21529, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 118011.02, "high": 118011.02, "low": 117519.87, "close": 117611.54, "volume": 0.16694, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 117532.94, "high": 117889.21, "low": 117446.33, "close": 117520.0, "volume": 1.08481, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 117500.0, "high": 118383.12, "low": 117152.37, "close": 118354.82, "volume": 0.0809, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 118454.45, "high": 118820.45, "low": 118357.34, "close": 118708.32, "volume": 0.14654, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 118711.82, "high": 118820.42, "low": 118445.19, "close": 118483.1, "volume": 0.07761, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 118665.14, "high": 118665.14, "low": 118024.89, "close": 118381.45, "volume": 0.07899, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 118440.46, "high": 118741.67, "low": 118385.64, "close": 118570.94, "volume": 0.06554, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 118517.93, "high": 118612.52, "low": 118318.1, "close": 118463.86, "volume": 0.08536, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 118455.87, "high": 118702.94, "low": 118108.4, "close": 118252.56, "volume": 0.04372, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 118297.47, "high": 119056.27, "low": 117881.16, "close": 119056.27, "volume": 0.46262, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 119075.27, "high": 119380.0, "low": 118671.56, "close": 118919.94, "volume": 0.30158, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 119196.84, "high": 119196.85, "low": 118313.56, "close": 118497.78, "volume": 0.18937, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 118549.55, "high": 119261.82, "low": 118460.42, "close": 119076.22, "volume": 0.23222, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 119165.71, "high": 119350.0, "low": 118979.75, "close": 118979.76, "volume": 0.14494, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 119121.74, "high": 119291.61, "low": 118923.57, "close": 118969.58, "volume": 0.01604, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 119009.57, "high": 119009.57, "low": 118707.25, "close": 118810.34, "volume": 0.15822, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 118751.99, "high": 118806.22, "low": 118460.77, "close": 118596.07, "volume": 0.15338, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 118464.84, "high": 118659.97, "low": 118230.23, "close": 118293.69, "volume": 0.23704, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 118226.52, "high": 118495.07, "low": 118170.09, "close": 118322.03, "volume": 0.06347, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 118371.13, "high": 118452.33, "low": 117636.36, "close": 117636.37, "volume": 0.72613, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 117636.37, "high": 117744.15, "low": 117278.54, "close": 117403.79, "volume": 0.56833, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 117361.32, "high": 117493.8, "low": 116435.98, "close": 116494.61, "volume": 1.2944, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 116475.71, "high": 116485.94, "low": 115377.72, "close": 115530.13, "volume": 1.79548, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 115450.0, "high": 116096.59, "low": 115200.0, "close": 115988.0, "volume": 1.33725, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 115988.01, "high": 116076.06, "low": 115394.08, "close": 115566.97, "volume": 0.38157, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 115493.23, "high": 115618.21, "low": 115284.63, "close": 115405.81, "volume": 0.08795, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 115338.51, "high": 115873.52, "low": 114771.42, "close": 115266.58, "volume": 2.56363, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 115341.23, "high": 115945.99, "low": 115087.7, "close": 115354.99, "volume": 0.13103, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 115119.25, "high": 116000.0, "low": 115105.58, "close": 116000.0, "volume": 0.10993, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 116000.0, "high": 116411.51, "low": 116000.0, "close": 116341.61, "volume": 0.15184, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 116413.47, "high": 116749.73, "low": 116413.47, "close": 116486.43, "volume": 0.22741, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 116553.88, "high": 116608.48, "low": 116021.4, "close": 116140.75, "volume": 0.12296, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 116013.24, "high": 116544.44, "low": 115633.87, "close": 116124.68, "volume": 0.11024, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 116177.15, "high": 116236.99, "low": 114970.07, "close": 114970.07, "volume": 0.25132, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 114970.07, "high": 115887.55, "low": 114970.07, "close": 115694.15, "volume": 0.8447, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 115764.59, "high": 116157.47, "low": 115574.99, "close": 116134.34, "volume": 0.13602, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 116157.47, "high": 116328.29, "low": 115935.24, "close": 116191.84, "volume": 0.27575, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 116139.27, "high": 116521.31, "low": 116053.12, "close": 116521.28, "volume": 0.25306, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 116459.54, "high": 116963.85, "low": 116457.81, "close": 116665.61, "volume": 0.59325, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 116632.93, "high": 117328.77, "low": 116632.93, "close": 117056.45, "volume": 0.61508, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 117056.45, "high": 117354.69, "low": 117023.6, "close": 117249.83, "volume": 0.07418, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 117160.84, "high": 117360.57, "low": 117160.84, "close": 117236.37, "volume": 0.1689, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 117343.88, "high": 117577.41, "low": 117163.96, "close": 117577.4, "volume": 0.26231, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 117577.41, "high": 117664.67, "low": 117419.49, "close": 117557.94, "volume": 0.53988, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 117553.72, "high": 117574.25, "low": 117198.34, "close": 117198.34, "volume": 0.16829, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 117313.32, "high": 117697.85, "low": 117235.24, "close": 117532.65, "volume": 0.27644, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 117508.86, "high": 117600.33, "low": 117427.44, "close": 117559.57, "volume": 0.03377, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 117558.91, "high": 117581.49, "low": 117334.27, "close": 117415.5, "volume": 0.04943, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 117534.76, "high": 117570.02, "low": 117346.27, "close": 117373.06, "volume": 0.02176, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 117482.8, "high": 117508.14, "low": 117281.18, "close": 117380.25, "volume": 0.02304, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 117396.93, "high": 117430.93, "low": 117272.75, "close": 117308.0, "volume": 0.19406, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 117397.1, "high": 117591.6, "low": 117397.07, "close": 117591.6, "volume": 0.07257, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 117599.99, "high": 117600.0, "low": 117403.57, "close": 117595.22, "volume": 0.02001, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 117599.99, "high": 118173.75, "low": 117501.19, "close": 117929.68, "volume": 0.46645, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 117929.7, "high": 118047.58, "low": 117739.46, "close": 117821.62, "volume": 0.00696, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 117835.04, "high": 117983.18, "low": 117745.3, "close": 117844.65, "volume": 0.05666, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 117983.18, "high": 118205.38, "low": 117983.18, "close": 118081.76, "volume": 0.02106, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 118137.28, "high": 118205.39, "low": 117966.69, "close": 118008.99, "volume": 0.04119, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 118095.46, "high": 118128.82, "low": 117797.29, "close": 118037.34, "volume": 0.03678, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 118029.86, "high": 118205.39, "low": 117938.1, "close": 117965.38, "volume": 0.04383, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 117969.4, "high": 118079.37, "low": 117963.35, "close": 118055.44, "volume": 0.02415, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 118055.44, "high": 118055.45, "low": 117895.99, "close": 117996.77, "volume": 0.19472, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 118055.45, "high": 118249.99, "low": 118010.23, "close": 118249.99, "volume": 0.01484, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 118200.01, "high": 118249.99, "low": 117852.51, "close": 117984.03, "volume": 0.06683, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 117839.13, "high": 118068.19, "low": 117807.23, "close": 117964.48, "volume": 0.05186, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 118105.19, "high": 118189.2, "low": 117915.88, "close": 117936.92, "volume": 0.37236, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 117937.09, "high": 118078.59, "low": 117776.66, "close": 117850.0, "volume": 0.05107, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 117850.0, "high": 117964.7, "low": 117797.0, "close": 117957.76, "volume": 0.05239, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 117844.42, "high": 118196.27, "low": 117844.42, "close": 118033.18, "volume": 0.3368, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 118159.71, "high": 118304.97, "low": 117946.92, "close": 118218.4, "volume": 0.12097, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 118300.0, "high": 118300.0, "low": 118033.39, "close": 118091.8, "volume": 0.03747, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 118091.89, "high": 118262.51, "low": 118091.15, "close": 118108.22, "volume": 0.07376, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 118253.7, "high": 118257.0, "low": 118100.0, "close": 118143.4, "volume": 0.09293, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 118257.0, "high": 118264.82, "low": 118172.46, "close": 118264.82, "volume": 0.16711, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 118278.66, "high": 118278.66, "low": 118047.65, "close": 118047.65, "volume": 0.01299, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 118153.42, "high": 118153.42, "low": 117903.21, "close": 118007.27, "volume": 0.03743, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 117996.89, "high": 118018.43, "low": 117903.18, "close": 117959.6, "volume": 0.00283, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 118100.52, "high": 118100.52, "low": 117990.51, "close": 118100.5, "volume": 0.48324, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 118214.52, "high": 118264.05, "low": 118000.0, "close": 118000.0, "volume": 0.04904, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 118000.0, "high": 118121.18, "low": 117799.37, "close": 118116.75, "volume": 0.13217, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 118146.15, "high": 118235.52, "low": 118045.15, "close": 118231.92, "volume": 0.04792, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 118231.86, "high": 118446.9, "low": 118170.0, "close": 118291.04, "volume": 0.26189, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 118452.34, "high": 118584.18, "low": 118222.06, "close": 118462.2, "volume": 0.1209, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 118470.56, "high": 119395.32, "low": 118470.56, "close": 119037.21, "volume": 2.61903, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 119104.98, "high": 119349.51, "low": 118887.47, "close": 119224.47, "volume": 0.24555, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 119223.87, "high": 119330.63, "low": 118918.7, "close": 119080.52, "volume": 0.10712, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 119073.31, "high": 119073.31, "low": 118836.7, "close": 119014.79, "volume": 0.17518, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 119003.24, "high": 119162.34, "low": 118774.99, "close": 118774.99, "volume": 0.07454, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 118774.51, "high": 119283.92, "low": 118712.16, "close": 119257.42, "volume": 0.15853, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 119250.01, "high": 119703.32, "low": 119224.77, "close": 119455.32, "volume": 0.51184, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 119455.32, "high": 119549.42, "low": 119185.12, "close": 119395.67, "volume": 0.09044, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 119395.67, "high": 119549.99, "low": 119100.0, "close": 119188.25, "volume": 0.28748, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 119171.23, "high": 119347.78, "low": 118986.35, "close": 119052.07, "volume": 0.10013, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 119052.05, "high": 119744.14, "low": 118972.63, "close": 119340.62, "volume": 0.26903, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 119467.95, "high": 119537.79, "low": 119181.27, "close": 119464.28, "volume": 0.1441, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 119187.99, "high": 119461.47, "low": 119142.46, "close": 119172.95, "volume": 0.02149, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 119242.89, "high": 119627.91, "low": 119171.88, "close": 119616.85, "volume": 0.36216, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 119578.27, "high": 119592.2, "low": 119321.95, "close": 119469.9, "volume": 0.5116, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 119322.58, "high": 119322.58, "low": 118696.86, "close": 118935.85, "volume": 0.11836, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 118918.87, "high": 119048.56, "low": 118729.02, "close": 118941.95, "volume": 0.04905, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 119049.99, "high": 119049.99, "low": 118745.31, "close": 119015.63, "volume": 0.07693, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 118800.15, "high": 118969.53, "low": 118635.89, "close": 118803.78, "volume": 0.09933, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 118879.45, "high": 118879.45, "low": 118389.0, "close": 118847.34, "volume": 0.02765, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 118847.24, "high": 118997.1, "low": 118688.86, "close": 118862.77, "volume": 0.0191, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 118689.28, "high": 118927.57, "low": 118268.71, "close": 118268.71, "volume": 0.09495, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 118299.44, "high": 118677.79, "low": 117947.07, "close": 117947.07, "volume": 0.35072, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 117947.07, "high": 118456.03, "low": 117944.54, "close": 118101.23, "volume": 0.17898, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 118242.69, "high": 118378.34, "low": 117974.78, "close": 117974.78, "volume": 0.03419, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 117958.15, "high": 118069.79, "low": 117635.24, "close": 117773.18, "volume": 2.15599, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 117635.85, "high": 117891.08, "low": 117499.0, "close": 117765.41, "volume": 0.51923, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 117765.4, "high": 118267.38, "low": 117665.09, "close": 117925.09, "volume": 0.1804, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 118082.39, "high": 118082.39, "low": 117547.54, "close": 117942.33, "volume": 0.09783, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 117993.57, "high": 118361.04, "low": 117885.34, "close": 118164.36, "volume": 0.63835, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 118020.94, "high": 118262.79, "low": 117774.36, "close": 117827.04, "volume": 0.05894, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 117981.99, "high": 118170.28, "low": 117815.67, "close": 118080.54, "volume": 0.02361, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 117993.85, "high": 118450.43, "low": 117499.0, "close": 117849.5, "volume": 0.95078, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 117849.71, "high": 118282.6, "low": 117746.62, "close": 118006.32, "volume": 0.68974, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 117840.71, "high": 118069.67, "low": 117475.61, "close": 118068.9, "volume": 0.1187, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 118157.29, "high": 118698.31, "low": 118157.29, "close": 118698.31, "volume": 0.22437, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 118777.0, "high": 118792.54, "low": 118500.0, "close": 118571.7, "volume": 0.10736, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 118501.18, "high": 118893.55, "low": 118490.48, "close": 118790.17, "volume": 0.17182, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 118840.36, "high": 119031.98, "low": 118731.85, "close": 118963.77, "volume": 0.04872, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 118747.01, "high": 119201.97, "low": 118692.4, "close": 118905.31, "volume": 0.09304, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 118905.31, "high": 118999.99, "low": 118867.51, "close": 118932.41, "volume": 0.08826, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 118828.37, "high": 118902.24, "low": 118762.88, "close": 118816.71, "volume": 0.029, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 118760.21, "high": 118768.25, "low": 118381.27, "close": 118381.27, "volume": 0.03089, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 118369.38, "high": 118610.11, "low": 118218.73, "close": 118610.11, "volume": 0.05156, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 118620.99, "high": 119116.94, "low": 118462.8, "close": 118905.95, "volume": 0.24699, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 118833.96, "high": 118900.0, "low": 118581.71, "close": 118581.84, "volume": 1.75368, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 118400.0, "high": 118400.0, "low": 117697.22, "close": 117748.11, "volume": 0.21886, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 117856.64, "high": 117942.0, "low": 117338.63, "close": 117479.68, "volume": 0.52318, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 117317.31, "high": 117790.0, "low": 117022.08, "close": 117649.26, "volume": 1.74516, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 117845.85, "high": 118092.31, "low": 117666.68, "close": 117851.91, "volume": 0.52762, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 117675.63, "high": 117869.59, "low": 117616.49, "close": 117616.49, "volume": 0.5233, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 117560.88, "high": 118058.42, "low": 117475.61, "close": 117675.88, "volume": 0.13013, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 117555.86, "high": 117833.02, "low": 117101.26, "close": 117431.07, "volume": 0.12692, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 117484.96, "high": 117659.75, "low": 117252.65, "close": 117659.75, "volume": 0.02622, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 117636.26, "high": 117878.03, "low": 117475.8, "close": 117878.03, "volume": 0.4376, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 117878.03, "high": 117999.99, "low": 117800.0, "close": 117875.98, "volume": 0.47133, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 117953.73, "high": 117999.96, "low": 117556.43, "close": 117718.46, "volume": 0.07399, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 117718.46, "high": 118101.86, "low": 117443.98, "close": 117853.47, "volume": 1.71373, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 117984.74, "high": 118114.91, "low": 117837.81, "close": 118054.09, "volume": 0.22359, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 118005.76, "high": 118256.15, "low": 117924.12, "close": 118078.39, "volume": 0.20469, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 118082.59, "high": 118270.88, "low": 117959.44, "close": 117962.86, "volume": 0.07965, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 117942.47, "high": 118124.1, "low": 117807.92, "close": 117966.61, "volume": 0.09024, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 118090.96, "high": 118357.8, "low": 118064.89, "close": 118278.7, "volume": 0.19775, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 118368.0, "high": 118383.71, "low": 118144.79, "close": 118157.76, "volume": 0.07018, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 118104.87, "high": 118460.76, "low": 118020.0, "close": 118460.76, "volume": 0.0816, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 118406.89, "high": 118406.89, "low": 117968.94, "close": 118128.37, "volume": 0.16044, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 118362.46, "high": 118364.99, "low": 117985.05, "close": 117985.05, "volume": 0.01885, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 118094.42, "high": 118237.66, "low": 117439.91, "close": 117612.09, "volume": 0.18539, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 117521.76, "high": 117892.99, "low": 117465.07, "close": 117721.3, "volume": 0.0566, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 117821.74, "high": 117837.31, "low": 117487.94, "close": 117637.66, "volume": 0.35782, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 117748.8, "high": 118661.6, "low": 117709.51, "close": 118637.34, "volume": 0.20456, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 118667.71, "high": 118667.71, "low": 117884.89, "close": 117992.23, "volume": 0.03309, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 117914.92, "high": 118093.91, "low": 117686.05, "close": 117727.69, "volume": 0.14527, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 117727.71, "high": 117901.89, "low": 117621.99, "close": 117837.94, "volume": 0.05249, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 117850.8, "high": 117970.32, "low": 116541.55, "close": 116598.32, "volume": 1.35217, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 116524.02, "high": 117080.32, "low": 115546.47, "close": 116929.35, "volume": 1.45696, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 116887.05, "high": 117252.66, "low": 116819.4, "close": 117062.94, "volume": 0.21155, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 117249.09, "high": 117262.8, "low": 116854.86, "close": 117262.8, "volume": 0.12581, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 117311.17, "high": 117475.61, "low": 117124.33, "close": 117475.61, "volume": 0.16462, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 117353.62, "high": 117880.12, "low": 117353.62, "close": 117880.12, "volume": 0.0806, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 117700.22, "high": 118537.04, "low": 117697.53, "close": 118293.05, "volume": 0.20013, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 118324.15, "high": 118449.04, "low": 117940.24, "close": 118056.6, "volume": 0.24095, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 117962.24, "high": 118431.98, "low": 117962.24, "close": 118393.64, "volume": 0.6534, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 118400.67, "high": 118500.0, "low": 118327.92, "close": 118375.0, "volume": 0.21383, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 118375.0, "high": 118559.2, "low": 118300.18, "close": 118432.49, "volume": 0.0598, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 118509.95, "high": 118509.95, "low": 118269.07, "close": 118269.07, "volume": 0.05123, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 118381.52, "high": 118663.29, "low": 118313.0, "close": 118658.97, "volume": 0.11594, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 118663.27, "high": 118828.2, "low": 118548.02, "close": 118687.53, "volume": 0.0538, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 118592.67, "high": 118743.62, "low": 118530.92, "close": 118606.52, "volume": 0.16606, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 118558.96, "high": 118611.08, "low": 118415.11, "close": 118536.03, "volume": 0.04544, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 118654.86, "high": 118654.86, "low": 118432.3, "close": 118484.32, "volume": 0.00388, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 118562.32, "high": 118573.34, "low": 118245.92, "close": 118374.9, "volume": 0.03411, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 118318.15, "high": 118571.83, "low": 118238.68, "close": 118571.83, "volume": 0.68963, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 118565.49, "high": 118749.95, "low": 117894.73, "close": 118749.95, "volume": 0.34333, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 118510.76, "high": 118622.36, "low": 117903.26, "close": 117917.72, "volume": 0.18761, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 118125.77, "high": 118376.77, "low": 117904.95, "close": 118283.68, "volume": 0.26587, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 118360.1, "high": 118830.0, "low": 118300.0, "close": 118580.71, "volume": 0.22773, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 118517.38, "high": 118607.19, "low": 117750.0, "close": 117750.0, "volume": 0.06452, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 117777.52, "high": 117995.62, "low": 117458.52, "close": 117594.33, "volume": 0.40652, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 117732.74, "high": 117743.76, "low": 116779.84, "close": 116779.84, "volume": 0.28095, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 116760.68, "high": 116924.46, "low": 116459.2, "close": 116563.6, "volume": 0.47316, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 116548.85, "high": 116805.74, "low": 116265.0, "close": 116338.97, "volume": 0.45865, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 116300.73, "high": 116429.45, "low": 115740.01, "close": 115747.91, "volume": 1.60584, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 115747.91, "high": 116272.87, "low": 115500.0, "close": 115660.09, "volume": 0.65825, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 115603.25, "high": 115892.64, "low": 114317.5, "close": 115312.36, "volume": 1.10615, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 115312.68, "high": 115527.31, "low": 114700.98, "close": 115347.12, "volume": 0.2712, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 115318.51, "high": 115988.52, "low": 115209.76, "close": 115987.78, "volume": 0.26689, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 115988.51, "high": 116046.58, "low": 115676.85, "close": 115677.49, "volume": 0.1128, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 115677.45, "high": 115713.21, "low": 115284.63, "close": 115554.64, "volume": 0.1541, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 115760.33, "high": 115859.93, "low": 115367.18, "close": 115628.39, "volume": 0.08123, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 115593.1, "high": 115593.1, "low": 115051.46, "close": 115063.27, "volume": 0.21556, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 115272.23, "high": 115272.23, "low": 114748.29, "close": 115007.16, "volume": 0.24925, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 115034.05, "high": 115179.87, "low": 114135.47, "close": 114649.57, "volume": 0.47848, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 114783.29, "high": 115278.98, "low": 114783.29, "close": 115069.5, "volume": 0.07051, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 115081.48, "high": 115161.47, "low": 114763.92, "close": 114763.92, "volume": 0.14057, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 114754.85, "high": 115287.45, "low": 114607.18, "close": 115287.45, "volume": 0.05842, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 115229.65, "high": 115799.92, "low": 115000.03, "close": 115799.92, "volume": 0.41236, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 115597.21, "high": 115869.44, "low": 114114.01, "close": 114392.07, "volume": 1.7314, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 114721.26, "high": 115848.4, "low": 114000.0, "close": 115618.69, "volume": 1.00502, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 115417.52, "high": 115452.31, "low": 114749.17, "close": 115333.12, "volume": 0.10114, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 115403.17, "high": 115659.88, "low": 114819.95, "close": 114948.75, "volume": 2.13734, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 115020.78, "high": 115020.78, "low": 114394.25, "close": 114394.25, "volume": 0.85761, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 114394.25, "high": 114451.58, "low": 113720.65, "close": 113884.53, "volume": 0.75917, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 113787.31, "high": 113987.28, "low": 113272.27, "close": 113370.14, "volume": 0.64102, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 113369.77, "high": 113943.0, "low": 113200.0, "close": 113943.0, "volume": 0.43986, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 113965.51, "high": 114112.77, "low": 113728.65, "close": 114112.77, "volume": 0.28555, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 114013.8, "high": 114013.8, "low": 112749.73, "close": 113090.94, "volume": 0.89417, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 113161.91, "high": 113569.97, "low": 112992.51, "close": 113343.12, "volume": 0.24947, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 113343.12, "high": 113867.11, "low": 113180.0, "close": 113867.11, "volume": 0.06271, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 113775.9, "high": 113867.19, "low": 113222.0, "close": 113665.92, "volume": 8.97855, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 113665.89, "high": 113710.45, "low": 113280.0, "close": 113688.34, "volume": 1.35632, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 113700.0, "high": 113894.0, "low": 113688.35, "close": 113894.0, "volume": 0.18673, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 113935.39, "high": 114050.6, "low": 113772.23, "close": 114037.25, "volume": 0.078, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 114037.24, "high": 114050.0, "low": 113810.85, "close": 113895.21, "volume": 0.51158, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 113907.5, "high": 113924.85, "low": 113500.0, "close": 113730.61, "volume": 0.077, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 113675.62, "high": 114023.76, "low": 113562.93, "close": 114023.4, "volume": 0.0118, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 114023.07, "high": 114023.07, "low": 113707.08, "close": 113761.05, "volume": 0.01313, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 113732.2, "high": 113860.38, "low": 113619.46, "close": 113619.46, "volume": 0.01349, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 113598.53, "high": 113659.9, "low": 113453.13, "close": 113571.84, "volume": 0.00742, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 113486.33, "high": 113869.46, "low": 113453.12, "close": 113787.06, "volume": 0.02283, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 113723.81, "high": 113770.83, "low": 113555.31, "close": 113670.71, "volume": 0.01643, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 113621.6, "high": 113621.6, "low": 113180.01, "close": 113545.49, "volume": 0.57731, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 113491.96, "high": 113491.96, "low": 112978.84, "close": 113174.4, "volume": 0.4247, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 113163.6, "high": 113351.73, "low": 112854.66, "close": 112875.57, "volume": 0.05095, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 112851.3, "high": 113156.49, "low": 112755.75, "close": 113156.49, "volume": 0.84038, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 113156.49, "high": 113383.08, "low": 112600.0, "close": 112705.48, "volume": 0.80284, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 112825.0, "high": 112851.38, "low": 112067.26, "close": 112279.82, "volume": 1.64601, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 112397.23, "high": 112883.96, "low": 112000.0, "close": 112255.92, "volume": 1.52303, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 112255.93, "high": 112728.31, "low": 112083.27, "close": 112594.41, "volume": 0.03514, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 112781.23, "high": 112979.64, "low": 112546.12, "close": 112772.2, "volume": 0.12868, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 112945.48, "high": 112979.64, "low": 112497.23, "close": 112973.01, "volume": 0.22264, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 112954.05, "high": 112954.05, "low": 112314.7, "close": 112784.96, "volume": 0.19534, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 112493.97, "high": 112925.22, "low": 111931.24, "close": 112862.35, "volume": 0.40915, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 112888.57, "high": 113235.59, "low": 112817.61, "close": 113070.64, "volume": 0.87883, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 113186.37, "high": 113470.16, "low": 113185.04, "close": 113470.16, "volume": 0.19532, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 113500.0, "high": 113744.85, "low": 113484.88, "close": 113623.87, "volume": 0.3418, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 113735.71, "high": 113735.71, "low": 113366.69, "close": 113440.01, "volume": 0.13517, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 113484.86, "high": 113659.66, "low": 113484.83, "close": 113514.4, "volume": 0.06288, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 113673.36, "high": 113673.36, "low": 113453.08, "close": 113503.72, "volume": 0.01372, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 113586.57, "high": 113744.83, "low": 113586.57, "close": 113743.91, "volume": 0.03326, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 113743.93, "high": 113774.35, "low": 113558.47, "close": 113558.47, "volume": 0.03979, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 113718.11, "high": 113738.38, "low": 113604.3, "close": 113721.51, "volume": 0.01719, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 113742.4, "high": 113915.05, "low": 113742.04, "close": 113915.05, "volume": 0.02894, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 113864.92, "high": 114191.54, "low": 113864.92, "close": 114090.29, "volume": 0.11145, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 113949.84, "high": 113976.53, "low": 113721.51, "close": 113976.53, "volume": 0.0245, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 114075.21, "high": 114075.21, "low": 113822.03, "close": 113963.32, "volume": 0.11761, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 114025.2, "high": 114025.27, "low": 113658.09, "close": 113751.77, "volume": 0.09103, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 113835.8, "high": 113992.55, "low": 113673.9, "close": 113992.55, "volume": 0.05251, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 113898.15, "high": 114080.89, "low": 113776.15, "close": 113991.2, "volume": 0.73168, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 114005.86, "high": 114191.49, "low": 113984.69, "close": 114044.09, "volume": 0.18897, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 114098.87, "high": 114447.4, "low": 114082.94, "close": 114397.8, "volume": 0.23722, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 114447.4, "high": 114754.77, "low": 114304.04, "close": 114304.04, "volume": 0.22293, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 114300.0, "high": 114483.07, "low": 114191.54, "close": 114398.23, "volume": 0.10992, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 114466.61, "high": 114574.71, "low": 114316.29, "close": 114496.16, "volume": 0.53506, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 114584.82, "high": 114584.82, "low": 114096.15, "close": 114386.16, "volume": 0.07242, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 114359.54, "high": 114398.18, "low": 114107.53, "close": 114126.62, "volume": 1.58024, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 114251.79, "high": 114932.62, "low": 114101.01, "close": 114845.2, "volume": 0.22485, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 114932.66, "high": 114970.07, "low": 114624.68, "close": 114691.04, "volume": 1.17191, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 114691.04, "high": 115189.0, "low": 114406.86, "close": 114872.85, "volume": 9.02762, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 114872.83, "high": 114872.84, "low": 114515.34, "close": 114651.07, "volume": 0.12176, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 114877.22, "high": 114877.22, "low": 114394.24, "close": 114394.24, "volume": 0.17458, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 114394.21, "high": 114453.66, "low": 114213.87, "close": 114382.02, "volume": 0.11216, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 114385.87, "high": 114458.19, "low": 114191.54, "close": 114437.75, "volume": 0.05922, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 114564.71, "high": 114869.68, "low": 114539.56, "close": 114670.73, "volume": 0.09182, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 114631.16, "high": 114727.59, "low": 114400.91, "close": 114639.16, "volume": 0.062, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 114546.4, "high": 114792.15, "low": 114443.81, "close": 114443.81, "volume": 0.22072, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 114465.72, "high": 114855.6, "low": 114275.58, "close": 114412.64, "volume": 0.03274, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 114373.82, "high": 114523.35, "low": 114334.78, "close": 114417.0, "volume": 0.21452, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 114500.57, "high": 114586.94, "low": 114349.35, "close": 114349.35, "volume": 0.09124, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 114523.1, "high": 114929.3, "low": 114191.54, "close": 114929.3, "volume": 0.46154, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 114918.52, "high": 115428.73, "low": 114749.17, "close": 114812.62, "volume": 1.12327, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 114799.27, "high": 115070.71, "low": 114621.27, "close": 114883.64, "volume": 0.10939, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 114889.65, "high": 115350.0, "low": 114889.65, "close": 115319.19, "volume": 0.87857, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 115291.36, "high": 115643.93, "low": 115147.25, "close": 115209.77, "volume": 2.03365, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 115233.62, "high": 115341.73, "low": 114895.37, "close": 115015.01, "volume": 0.34181, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 114944.72, "high": 115058.13, "low": 114787.58, "close": 114787.59, "volume": 0.27652, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 114787.58, "high": 115118.15, "low": 114655.26, "close": 115110.83, "volume": 0.23016, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 115090.13, "high": 115265.06, "low": 114847.07, "close": 115232.28, "volume": 0.30305, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 115144.99, "high": 115350.78, "low": 115117.75, "close": 115350.78, "volume": 0.18855, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 115363.21, "high": 115399.83, "low": 115080.31, "close": 115176.19, "volume": 0.38225, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 115080.31, "high": 115166.98, "low": 114856.14, "close": 115017.14, "volume": 0.35282, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 114865.08, "high": 115075.01, "low": 114694.1, "close": 114694.1, "volume": 0.4176, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 114815.13, "high": 114838.49, "low": 114601.85, "close": 114793.38, "volume": 0.05077, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 114794.9, "high": 114794.9, "low": 114236.76, "close": 114236.76, "volume": 0.11996, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 114355.24, "high": 114454.46, "low": 114192.0, "close": 114377.95, "volume": 0.62741, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 114378.97, "high": 114454.48, "low": 114250.0, "close": 114454.48, "volume": 0.15653, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 114377.87, "high": 114514.34, "low": 114134.61, "close": 114134.61, "volume": 0.06706, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 114136.81, "high": 114404.62, "low": 113745.16, "close": 113931.83, "volume": 0.32858, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 113978.02, "high": 114509.13, "low": 113978.02, "close": 114259.31, "volume": 0.02947, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 114383.97, "high": 114754.77, "low": 114367.14, "close": 114640.75, "volume": 0.01001, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 114562.1, "high": 115087.42, "low": 114562.1, "close": 114847.92, "volume": 0.05314, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 114852.4, "high": 114973.65, "low": 114723.54, "close": 114853.86, "volume": 0.12951, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 114789.27, "high": 114915.59, "low": 113543.14, "close": 113922.22, "volume": 0.3838, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 113998.67, "high": 114527.68, "low": 113882.97, "close": 114312.43, "volume": 0.26039, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 114100.53, "high": 114137.63, "low": 112711.29, "close": 112850.0, "volume": 2.98065, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 113015.52, "high": 113251.57, "low": 112711.29, "close": 112868.15, "volume": 0.21388, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 112953.77, "high": 113329.96, "low": 112868.15, "close": 113130.0, "volume": 0.20511, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 113130.0, "high": 113602.76, "low": 113064.02, "close": 113601.68, "volume": 0.39786, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 113569.82, "high": 113679.09, "low": 113235.84, "close": 113679.09, "volume": 0.07913, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 113679.14, "high": 113787.27, "low": 113399.49, "close": 113656.02, "volume": 0.17253, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 113728.91, "high": 113974.97, "low": 113577.0, "close": 113594.44, "volume": 0.18232, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 113703.85, "high": 113903.78, "low": 113539.87, "close": 113544.64, "volume": 0.29197, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 113606.1, "high": 113992.24, "low": 113283.76, "close": 113889.0, "volume": 0.06471, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 113992.24, "high": 114191.49, "low": 113955.93, "close": 114191.49, "volume": 0.31056, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 114186.13, "high": 114186.13, "low": 113745.16, "close": 113815.72, "volume": 0.19875, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 113845.87, "high": 113947.32, "low": 113000.0, "close": 113669.61, "volume": 28.58626, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 113415.28, "high": 113720.95, "low": 113069.0, "close": 113467.69, "volume": 30.93579, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 113467.65, "high": 113528.39, "low": 112750.4, "close": 113399.48, "volume": 40.07755, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 113067.36, "high": 113399.48, "low": 112827.0, "close": 113126.13, "volume": 22.56144, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 113261.1, "high": 114411.64, "low": 112755.77, "close": 114112.54, "volume": 19.32957, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 114112.53, "high": 114168.62, "low": 113829.87, "close": 113916.95, "volume": 0.30888, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 113921.05, "high": 114287.32, "low": 113921.02, "close": 114006.97, "volume": 0.06891, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 114231.47, "high": 114231.47, "low": 113718.43, "close": 113993.95, "volume": 0.07556, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 113954.35, "high": 114261.84, "low": 113743.29, "close": 114141.26, "volume": 0.04909, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 114015.39, "high": 114133.42, "low": 113962.26, "close": 114125.41, "volume": 0.06025, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 114124.85, "high": 114389.94, "low": 113965.01, "close": 114066.79, "volume": 0.30851, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 114285.22, "high": 114327.44, "low": 113814.11, "close": 114004.26, "volume": 0.05762, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 114001.53, "high": 114399.98, "low": 113602.76, "close": 114378.2, "volume": 0.11859, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 114374.06, "high": 115101.75, "low": 113988.06, "close": 115101.75, "volume": 0.27006, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 115111.13, "high": 115429.95, "low": 114820.45, "close": 115274.93, "volume": 0.57315, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 115420.82, "high": 115429.38, "low": 114929.4, "close": 114984.79, "volume": 0.58546, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 115185.91, "high": 115486.24, "low": 115016.08, "close": 115486.23, "volume": 0.56421, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 115489.4, "high": 115675.8, "low": 115305.91, "close": 115444.85, "volume": 0.20985, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 115510.14, "high": 115596.72, "low": 115108.06, "close": 115108.06, "volume": 0.17038, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 115299.92, "high": 115299.92, "low": 115004.9, "close": 115154.47, "volume": 0.01723, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 115000.03, "high": 115230.56, "low": 114801.62, "close": 115096.67, "volume": 0.12044, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 115121.88, "high": 115211.72, "low": 114954.48, "close": 115167.0, "volume": 0.03449, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 115157.02, "high": 115157.03, "low": 114925.43, "close": 115054.66, "volume": 0.31873, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 115054.3, "high": 115054.3, "low": 114809.84, "close": 114972.15, "volume": 0.05657, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 114968.76, "high": 115193.48, "low": 114655.17, "close": 114840.21, "volume": 0.04661, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 114698.79, "high": 114907.84, "low": 114471.65, "close": 114668.78, "volume": 0.0433, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 114667.83, "high": 114667.83, "low": 114439.68, "close": 114608.45, "volume": 0.07098, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 114604.95, "high": 114635.5, "low": 114284.37, "close": 114284.47, "volume": 0.04906, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 114286.99, "high": 114633.22, "low": 114284.38, "close": 114326.77, "volume": 0.03622, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 114613.26, "high": 114799.5, "low": 114343.27, "close": 114799.5, "volume": 0.11471, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 114799.38, "high": 114963.84, "low": 114624.61, "close": 114624.61, "volume": 0.00609, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 114626.5, "high": 115130.82, "low": 114626.5, "close": 114776.84, "volume": 0.13292, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 114776.34, "high": 115089.7, "low": 114597.27, "close": 114645.73, "volume": 0.02154, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 115067.0, "high": 116353.83, "low": 115024.95, "close": 116353.83, "volume": 0.91045, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 116353.83, "high": 116832.25, "low": 116303.02, "close": 116463.63, "volume": 0.34299, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 116460.37, "high": 116800.25, "low": 116065.84, "close": 116504.28, "volume": 0.09223, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 116494.39, "high": 116642.41, "low": 116101.03, "close": 116642.41, "volume": 0.06442, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 116500.61, "high": 116705.49, "low": 116194.58, "close": 116497.32, "volume": 0.17152, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 116492.85, "high": 116770.23, "low": 116200.0, "close": 116770.2, "volume": 0.12534, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 116770.07, "high": 116770.07, "low": 115659.88, "close": 116272.58, "volume": 0.14804, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 115906.76, "high": 116548.76, "low": 115906.76, "close": 116547.68, "volume": 0.09312, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 116478.91, "high": 116548.76, "low": 116052.56, "close": 116548.76, "volume": 0.14988, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 116169.67, "high": 117460.53, "low": 116169.67, "close": 117460.53, "volume": 0.4605, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 117460.48, "high": 117460.48, "low": 117021.64, "close": 117067.13, "volume": 0.01355, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 117420.46, "high": 117420.46, "low": 116998.64, "close": 117375.66, "volume": 0.01376, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 117372.42, "high": 117610.87, "low": 117010.15, "close": 117609.54, "volume": 0.43203, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 117254.24, "high": 117604.78, "low": 117095.85, "close": 117499.31, "volume": 0.21288, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 117499.31, "high": 117664.42, "low": 116912.09, "close": 117615.68, "volume": 0.29701, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 117613.77, "high": 117613.77, "low": 116772.11, "close": 117040.1, "volume": 0.21361, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 117033.98, "high": 117033.98, "low": 116577.77, "close": 116967.12, "volume": 0.07621, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 116623.08, "high": 117132.15, "low": 116623.08, "close": 116807.96, "volume": 0.17719, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 116986.01, "high": 116986.01, "low": 116652.94, "close": 116687.94, "volume": 0.05207, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 116675.56, "high": 116866.2, "low": 116548.76, "close": 116651.24, "volume": 0.16786, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 116643.26, "high": 116653.17, "low": 116353.85, "close": 116653.17, "volume": 0.1116, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 116653.17, "high": 116904.04, "low": 116464.3, "close": 116671.09, "volume": 0.02726, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 116671.3, "high": 116899.0, "low": 116475.94, "close": 116765.38, "volume": 0.00944, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 116477.82, "high": 116760.06, "low": 116475.95, "close": 116744.56, "volume": 0.01342, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 116491.72, "high": 116741.85, "low": 116355.07, "close": 116667.85, "volume": 0.01022, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 116666.02, "high": 116852.8, "low": 116562.67, "close": 116852.8, "volume": 0.02774, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 116852.83, "high": 116852.83, "low": 116414.0, "close": 116429.8, "volume": 0.0177, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 116751.32, "high": 116898.99, "low": 116430.07, "close": 116896.42, "volume": 0.12311, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 116898.99, "high": 117135.89, "low": 116439.31, "close": 116500.0, "volume": 0.24422, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 116429.81, "high": 116714.08, "low": 115897.93, "close": 115911.74, "volume": 0.40091, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 116134.45, "high": 116401.08, "low": 115917.37, "close": 116336.91, "volume": 0.06751, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 116334.48, "high": 116702.04, "low": 116172.01, "close": 116702.04, "volume": 0.24639, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 116702.04, "high": 116876.18, "low": 116357.38, "close": 116552.13, "volume": 0.33525, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 116400.05, "high": 116647.93, "low": 116400.05, "close": 116626.85, "volume": 1.17056, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 116629.75, "high": 116795.0, "low": 116358.09, "close": 116795.0, "volume": 0.26378, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 116794.99, "high": 116999.99, "low": 116533.44, "close": 116998.72, "volume": 0.0995, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 116999.37, "high": 116999.91, "low": 116713.75, "close": 116716.38, "volume": 0.08719, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 116720.94, "high": 116998.55, "low": 116557.96, "close": 116929.14, "volume": 0.01457, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 116918.75, "high": 116918.75, "low": 116550.0, "close": 116567.18, "volume": 0.57816, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 116567.18, "high": 116739.87, "low": 116500.01, "close": 116690.51, "volume": 0.06451, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 116682.86, "high": 116682.86, "low": 116369.02, "close": 116503.86, "volume": 0.06607, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 116502.85, "high": 116504.75, "low": 116369.0, "close": 116487.37, "volume": 0.03388, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 116369.0, "high": 116722.52, "low": 116369.0, "close": 116407.92, "volume": 0.44965, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 116550.19, "high": 116999.69, "low": 116406.94, "close": 116732.33, "volume": 0.19543, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 116732.34, "high": 116971.98, "low": 116549.5, "close": 116552.47, "volume": 0.09872, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 116788.95, "high": 116857.64, "low": 116556.89, "close": 116613.99, "volume": 0.02196, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 116620.28, "high": 117051.94, "low": 116620.28, "close": 117050.13, "volume": 0.28476, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 117050.14, "high": 117413.79, "low": 117050.14, "close": 117413.79, "volume": 0.10852, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 117453.25, "high": 117871.54, "low": 117357.76, "close": 117479.2, "volume": 0.34527, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 117360.18, "high": 117631.98, "low": 117079.75, "close": 117079.75, "volume": 0.01355, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 117141.42, "high": 117391.15, "low": 117053.31, "close": 117301.24, "volume": 0.02942, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 117292.38, "high": 117292.38, "low": 116876.21, "close": 117158.96, "volume": 0.19808, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 116880.44, "high": 117098.54, "low": 116727.56, "close": 117039.28, "volume": 0.06049, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 117039.17, "high": 117195.35, "low": 116766.65, "close": 116780.44, "volume": 0.26989, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 116978.87, "high": 116978.87, "low": 116625.31, "close": 116862.17, "volume": 0.04961, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 116638.44, "high": 116859.72, "low": 116605.81, "close": 116827.53, "volume": 0.15383, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 116607.18, "high": 116820.49, "low": 116605.6, "close": 116606.36, "volume": 0.31239, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 116782.36, "high": 116782.36, "low": 116515.03, "close": 116735.71, "volume": 0.0328, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 116511.42, "high": 116999.83, "low": 116511.39, "close": 116700.62, "volume": 0.20211, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 116700.02, "high": 116848.41, "low": 116410.62, "close": 116671.52, "volume": 0.50129, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 116668.57, "high": 116840.1, "low": 116443.19, "close": 116794.84, "volume": 0.37591, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 116470.4, "high": 116794.68, "low": 116410.93, "close": 116469.0, "volume": 0.13926, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 116469.01, "high": 116797.5, "low": 116469.01, "close": 116758.96, "volume": 0.08514, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 116766.49, "high": 116789.32, "low": 116524.66, "close": 116735.34, "volume": 0.10076, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 116730.93, "high": 117260.39, "low": 116545.03, "close": 116923.31, "volume": 1.02432, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 117260.38, "high": 118460.76, "low": 116987.38, "close": 118099.61, "volume": 2.57858, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 118434.85, "high": 118684.61, "low": 118401.35, "close": 118640.99, "volume": 1.03146, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 118638.15, "high": 118638.15, "low": 117944.77, "close": 118099.61, "volume": 0.21881, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 118100.0, "high": 118264.34, "low": 117808.11, "close": 117808.11, "volume": 0.03552, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 118139.81, "high": 118476.29, "low": 117475.62, "close": 117488.98, "volume": 0.58892, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 117943.52, "high": 118294.86, "low": 117504.04, "close": 118294.86, "volume": 0.05999, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 118382.95, "high": 118449.92, "low": 118017.19, "close": 118077.49, "volume": 0.03816, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 118431.81, "high": 118431.81, "low": 117915.52, "close": 118164.12, "volume": 0.00412, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 118188.78, "high": 118460.29, "low": 117914.32, "close": 118168.87, "volume": 0.03671, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 118169.24, "high": 118684.61, "low": 117929.15, "close": 118358.13, "volume": 0.02374, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 118658.45, "high": 118684.61, "low": 118297.59, "close": 118651.24, "volume": 0.21306, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 118637.46, "high": 118799.91, "low": 118263.08, "close": 118777.67, "volume": 0.14271, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 118777.67, "high": 119015.65, "low": 118470.97, "close": 118970.93, "volume": 1.05192, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 118958.85, "high": 118958.85, "low": 118575.32, "close": 118575.32, "volume": 0.24743, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 118853.81, "high": 118853.81, "low": 118422.07, "close": 118722.28, "volume": 0.1235, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 118719.79, "high": 118719.79, "low": 118359.29, "close": 118631.87, "volume": 0.10462, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 118628.27, "high": 118722.36, "low": 118397.75, "close": 118722.35, "volume": 0.09777, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 118870.82, "high": 118870.82, "low": 118091.96, "close": 118763.88, "volume": 0.14744, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 118334.79, "high": 118733.85, "low": 118075.53, "close": 118733.85, "volume": 0.141, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 118644.55, "high": 119000.0, "low": 118455.54, "close": 119000.0, "volume": 0.9847, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 118999.99, "high": 119253.82, "low": 118800.0, "close": 118980.47, "volume": 1.32934, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 119212.55, "high": 119373.86, "low": 118988.67, "close": 119298.34, "volume": 0.64489, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 119229.71, "high": 119699.0, "low": 118961.06, "close": 119699.0, "volume": 3.03606, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 119699.0, "high": 121589.58, "low": 119698.99, "close": 121589.36, "volume": 6.13343, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 121589.58, "high": 121776.99, "low": 121000.0, "close": 121198.53, "volume": 1.01457, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 121632.84, "high": 121776.99, "low": 120598.0, "close": 121776.96, "volume": 3.03659, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 121776.99, "high": 121932.51, "low": 121016.97, "close": 121919.4, "volume": 0.36202, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 121565.06, "high": 122241.39, "low": 121434.11, "close": 122040.24, "volume": 3.04338, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 122262.32, "high": 122262.32, "low": 121551.72, "close": 121551.72, "volume": 0.11349, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 121513.5, "high": 121858.14, "low": 121265.59, "close": 121799.46, "volume": 0.16091, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 121795.35, "high": 121795.35, "low": 121187.4, "close": 121585.11, "volume": 0.03168, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 121560.16, "high": 121560.16, "low": 120967.17, "close": 121342.9, "volume": 0.26618, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 121009.49, "high": 121082.71, "low": 120345.04, "close": 120611.56, "volume": 0.10668, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 120611.49, "high": 120724.99, "low": 119528.25, "close": 119528.25, "volume": 0.22276, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 119890.43, "high": 120245.65, "low": 119435.16, "close": 120213.85, "volume": 0.19439, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 120208.97, "high": 120523.23, "low": 119797.01, "close": 119870.86, "volume": 0.15722, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 119881.32, "high": 120457.32, "low": 119870.01, "close": 120036.48, "volume": 0.34301, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 120397.76, "high": 120801.16, "low": 119979.63, "close": 120131.32, "volume": 0.48494, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 120129.21, "high": 120131.66, "low": 119528.24, "close": 119528.24, "volume": 0.09279, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 119504.67, "high": 119889.73, "low": 119318.19, "close": 119873.9, "volume": 0.07831, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 119871.6, "high": 119871.6, "low": 118667.76, "close": 119049.85, "volume": 0.13115, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 119128.49, "high": 119128.49, "low": 118584.25, "close": 119007.05, "volume": 0.38815, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 118997.38, "high": 119070.61, "low": 118156.59, "close": 118675.16, "volume": 0.20849, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 118675.83, "high": 118831.7, "low": 118306.75, "close": 118831.62, "volume": 0.03569, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 118831.6, "high": 118831.67, "low": 118516.36, "close": 118808.69, "volume": 0.25024, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 118805.18, "high": 118992.48, "low": 118547.59, "close": 118992.48, "volume": 0.61422, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 118992.16, "high": 119388.3, "low": 118639.14, "close": 119369.46, "volume": 12.67673, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 119369.3, "high": 119499.28, "low": 118890.23, "close": 119497.69, "volume": 9.6123, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 119497.36, "high": 119499.26, "low": 118834.03, "close": 119198.98, "volume": 10.29764, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 118842.6, "high": 119499.12, "low": 118842.6, "close": 119463.02, "volume": 11.08087, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 118919.18, "high": 119462.98, "low": 118488.12, "close": 119142.4, "volume": 12.69034, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 119142.44, "high": 119142.44, "low": 118633.19, "close": 119142.42, "volume": 0.32068, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 119142.44, "high": 119435.15, "low": 118812.82, "close": 119435.1, "volume": 7.144, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 119435.07, "high": 119683.52, "low": 118815.82, "close": 119252.23, "volume": 8.65418, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 119252.22, "high": 119649.71, "low": 118500.0, "close": 119010.29, "volume": 10.05484, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 118500.46, "high": 119001.62, "low": 118306.75, "close": 118831.67, "volume": 10.57805, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 118831.42, "high": 120000.0, "low": 118347.7, "close": 118481.62, "volume": 7.69257, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 118482.35, "high": 119299.96, "low": 118315.47, "close": 119299.96, "volume": 0.31448, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 119299.97, "high": 119674.47, "low": 118793.1, "close": 119249.89, "volume": 0.15193, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 118693.65, "high": 119482.76, "low": 118693.65, "close": 119482.76, "volume": 0.07067, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 119482.74, "high": 119985.99, "low": 119307.59, "close": 119639.77, "volume": 0.83982, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 119999.66, "high": 120117.42, "low": 119428.66, "close": 119919.75, "volume": 2.146, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 119915.31, "high": 119999.9, "low": 119252.34, "close": 119252.34, "volume": 0.73781, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 119204.83, "high": 120024.97, "low": 119204.83, "close": 119310.0, "volume": 0.4115, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 119310.0, "high": 119940.7, "low": 119310.0, "close": 119929.75, "volume": 0.18995, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 119928.72, "high": 120245.64, "low": 119555.55, "close": 120120.23, "volume": 2.70219, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 120120.25, "high": 120243.83, "low": 119849.27, "close": 119854.75, "volume": 0.09139, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 120087.49, "high": 120123.09, "low": 119675.47, "close": 119720.38, "volume": 0.11664, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 120188.44, "high": 120266.64, "low": 119733.69, "close": 120266.64, "volume": 0.22384, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 120084.34, "high": 120264.86, "low": 119700.0, "close": 119969.12, "volume": 0.18633, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 119966.8, "high": 119966.8, "low": 119395.33, "close": 119405.67, "volume": 0.95359, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 119634.0, "high": 119703.32, "low": 119086.37, "close": 119701.51, "volume": 0.10518, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 119701.25, "high": 119701.25, "low": 119285.69, "close": 119688.46, "volume": 0.26467, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 119687.25, "high": 119886.47, "low": 119335.7, "close": 119547.68, "volume": 0.1688, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 119296.95, "high": 119774.24, "low": 118992.52, "close": 119324.09, "volume": 0.12171, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 118993.79, "high": 119441.06, "low": 118945.0, "close": 119047.45, "volume": 0.03074, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 119049.29, "high": 119627.62, "low": 119049.29, "close": 119627.54, "volume": 0.09334, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 119626.92, "high": 119931.52, "low": 119301.87, "close": 119577.81, "volume": 0.10012, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 119669.98, "high": 120148.0, "low": 119669.98, "close": 120147.97, "volume": 0.03584, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 120147.96, "high": 120473.87, "low": 119838.68, "close": 120185.21, "volume": 0.98495, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 120485.58, "high": 120756.09, "low": 120194.01, "close": 120747.91, "volume": 1.59083, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 120476.48, "high": 120745.42, "low": 120251.54, "close": 120251.55, "volume": 0.83838, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 120638.59, "high": 121941.7, "low": 120125.8, "close": 121941.68, "volume": 1.42451, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 121940.11, "high": 122084.41, "low": 120862.07, "close": 120999.65, "volume": 0.82948, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 120999.68, "high": 121251.69, "low": 120369.17, "close": 121250.59, "volume": 0.22873, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 121242.39, "high": 121692.63, "low": 121034.97, "close": 121400.0, "volume": 0.41583, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 121400.0, "high": 121785.99, "low": 121275.23, "close": 121768.71, "volume": 0.41299, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 121786.19, "high": 121868.72, "low": 121405.59, "close": 121804.95, "volume": 0.62848, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 121407.52, "high": 122700.0, "low": 121407.52, "close": 122297.84, "volume": 3.56305, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 122699.97, "high": 122963.88, "low": 122297.97, "close": 122961.75, "volume": 0.44738, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 122900.0, "high": 122963.62, "low": 122260.14, "close": 122635.1, "volume": 0.54707, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 122265.95, "high": 123520.35, "low": 122265.92, "close": 122948.33, "volume": 1.75778, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 123306.68, "high": 123597.0, "low": 122948.34, "close": 123109.9, "volume": 0.90311, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 123122.21, "high": 124366.55, "low": 123110.46, "close": 123545.59, "volume": 1.39011, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 123945.87, "high": 123945.87, "low": 123367.47, "close": 123367.47, "volume": 0.25043, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 123432.12, "high": 123710.99, "low": 123282.43, "close": 123708.05, "volume": 0.46975, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 123707.57, "high": 123805.5, "low": 123282.88, "close": 123496.53, "volume": 0.11357, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 123495.08, "high": 123495.08, "low": 123071.29, "close": 123071.29, "volume": 0.19447, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 123028.14, "high": 123192.18, "low": 122139.87, "close": 122466.16, "volume": 0.14243, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 122139.87, "high": 122331.33, "low": 121392.43, "close": 122059.59, "volume": 1.22067, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 121509.6, "high": 122052.44, "low": 121509.6, "close": 121651.54, "volume": 0.63083, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 122004.54, "high": 122004.54, "low": 121168.0, "close": 121806.46, "volume": 1.75718, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 121797.91, "high": 121912.58, "low": 121381.41, "close": 121851.13, "volume": 0.04058, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 121838.44, "high": 121838.44, "low": 120727.5, "close": 121219.03, "volume": 0.08439, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 120727.61, "high": 121210.07, "low": 120715.58, "close": 121057.48, "volume": 0.04903, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 121055.85, "high": 121055.85, "low": 118200.0, "close": 119616.15, "volume": 3.10575, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 119593.43, "high": 119593.43, "low": 118200.0, "close": 118322.13, "volume": 4.40889, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 118805.05, "high": 119383.98, "low": 118201.0, "close": 119100.0, "volume": 1.51885, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 119321.35, "high": 119321.35, "low": 118177.69, "close": 118726.16, "volume": 0.29722, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 118724.09, "high": 118724.09, "low": 117751.6, "close": 118000.01, "volume": 1.18603, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 118230.54, "high": 118382.95, "low": 117667.04, "close": 118360.02, "volume": 0.40334, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 117756.74, "high": 118359.84, "low": 117573.21, "close": 118290.46, "volume": 0.62391, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 118290.22, "high": 118711.96, "low": 117995.17, "close": 118133.27, "volume": 0.178, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 118703.91, "high": 118703.91, "low": 117940.0, "close": 118364.99, "volume": 0.19923, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 118357.11, "high": 118357.11, "low": 117511.79, "close": 117750.12, "volume": 0.16557, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 118132.5, "high": 118395.6, "low": 117593.15, "close": 118004.81, "volume": 0.05808, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 118395.46, "high": 118646.97, "low": 118020.08, "close": 118094.4, "volume": 1.09742, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 118286.15, "high": 118615.64, "low": 118286.15, "close": 118543.58, "volume": 1.12738, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 118543.45, "high": 118543.45, "low": 117000.0, "close": 117942.43, "volume": 36.80811, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 118030.12, "high": 118726.12, "low": 117871.64, "close": 118581.76, "volume": 4.88952, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 118581.49, "high": 118792.23, "low": 117886.0, "close": 117958.57, "volume": 12.57601, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 118583.8, "high": 118992.51, "low": 117754.25, "close": 118317.39, "volume": 27.855, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 118372.93, "high": 118667.7, "low": 117885.0, "close": 117958.0, "volume": 33.8339, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 118481.68, "high": 118842.62, "low": 117780.27, "close": 118328.31, "volume": 24.2906, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 118328.27, "high": 118815.33, "low": 118328.08, "close": 118610.01, "volume": 1.90507, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 118814.65, "high": 118992.51, "low": 118600.7, "close": 118802.64, "volume": 0.90116, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 118802.64, "high": 118974.67, "low": 118548.92, "close": 118548.92, "volume": 0.15083, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 118874.64, "high": 118989.73, "low": 118690.26, "close": 118770.15, "volume": 0.11037, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 118968.54, "high": 119000.0, "low": 118771.37, "close": 118999.99, "volume": 0.23857, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 118789.3, "high": 118988.08, "low": 118490.57, "close": 118543.67, "volume": 0.11086, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 118548.26, "high": 118916.1, "low": 117713.81, "close": 118028.79, "volume": 0.34274, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 118003.74, "high": 118259.72, "low": 117225.77, "close": 117286.04, "volume": 0.24845, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 117331.9, "high": 117633.11, "low": 116865.23, "close": 117140.88, "volume": 3.16579, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 117355.19, "high": 117355.2, "low": 116839.76, "close": 117341.37, "volume": 0.58753, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 117342.31, "high": 117780.82, "low": 117111.15, "close": 117649.35, "volume": 0.18026, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 117678.21, "high": 117678.21, "low": 117049.03, "close": 117060.4, "volume": 0.54207, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 117189.06, "high": 117425.88, "low": 116867.39, "close": 117019.54, "volume": 0.09563, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 117019.31, "high": 117348.7, "low": 116890.0, "close": 117319.37, "volume": 0.18818, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 117264.67, "high": 117319.37, "low": 117018.9, "close": 117318.99, "volume": 0.74438, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 117318.75, "high": 117724.92, "low": 117192.71, "close": 117724.92, "volume": 0.20343, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 117702.36, "high": 117754.24, "low": 117040.04, "close": 117335.65, "volume": 0.15334, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 117313.89, "high": 117752.72, "low": 117235.93, "close": 117752.72, "volume": 0.15044, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 117750.0, "high": 117881.15, "low": 117551.29, "close": 117875.18, "volume": 0.0884, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 117849.54, "high": 117849.84, "low": 117395.0, "close": 117564.96, "volume": 0.06561, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 117409.27, "high": 117741.54, "low": 117409.27, "close": 117555.37, "volume": 0.18819, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 117553.76, "high": 117893.01, "low": 117410.04, "close": 117887.16, "volume": 0.06771, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 117882.96, "high": 117882.96, "low": 117501.86, "close": 117611.46, "volume": 0.18778, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 117611.46, "high": 117646.99, "low": 117260.71, "close": 117448.0, "volume": 0.11617, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 117302.32, "high": 117724.95, "low": 117302.32, "close": 117685.5, "volume": 0.01666, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 117645.96, "high": 117649.62, "low": 117442.9, "close": 117646.79, "volume": 0.01112, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 117650.0, "high": 117690.27, "low": 117288.26, "close": 117288.26, "volume": 0.0335, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 117398.47, "high": 117448.96, "low": 117156.45, "close": 117448.96, "volume": 0.09396, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 117489.18, "high": 117577.33, "low": 117325.72, "close": 117325.72, "volume": 0.011, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 117313.98, "high": 117688.44, "low": 117270.01, "close": 117686.83, "volume": 0.21806, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 117629.41, "high": 117829.3, "low": 117537.66, "close": 117690.0, "volume": 0.03769, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 117696.15, "high": 117804.57, "low": 117497.74, "close": 117804.57, "volume": 0.02646, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 117689.9, "high": 117871.0, "low": 117551.46, "close": 117754.07, "volume": 0.02447, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 117588.68, "high": 117877.32, "low": 117588.68, "close": 117844.34, "volume": 0.04157, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 117841.82, "high": 117841.82, "low": 117629.37, "close": 117779.06, "volume": 0.03795, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 117777.81, "high": 117799.07, "low": 117530.21, "close": 117574.6, "volume": 0.02144, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 117724.34, "high": 117815.91, "low": 117586.36, "close": 117789.44, "volume": 0.06954, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 117773.74, "high": 117773.74, "low": 117529.65, "close": 117698.02, "volume": 0.18255, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 117675.44, "high": 117675.44, "low": 117416.62, "close": 117558.33, "volume": 0.01232, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 117446.12, "high": 117578.0, "low": 117250.0, "close": 117577.98, "volume": 0.10449, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 117500.0, "high": 117542.01, "low": 117250.01, "close": 117385.76, "volume": 0.01604, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 117374.02, "high": 117486.17, "low": 117278.99, "close": 117377.31, "volume": 0.14997, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 117278.99, "high": 117542.43, "low": 117214.69, "close": 117361.48, "volume": 0.17246, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 117450.83, "high": 117607.71, "low": 117397.49, "close": 117544.18, "volume": 0.05956, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 117607.67, "high": 117777.48, "low": 117494.15, "close": 117777.26, "volume": 0.20967, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 117772.75, "high": 118170.82, "low": 117563.7, "close": 118006.44, "volume": 0.11629, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 118054.59, "high": 118165.5, "low": 117973.44, "close": 117973.44, "volume": 0.06251, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 118046.51, "high": 118164.1, "low": 117851.45, "close": 117851.45, "volume": 0.08165, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 117968.69, "high": 118083.11, "low": 117820.05, "close": 118004.43, "volume": 0.22059, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 118004.43, "high": 118389.03, "low": 117854.49, "close": 118353.15, "volume": 0.12417, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 118372.49, "high": 118451.0, "low": 118214.09, "close": 118287.68, "volume": 0.1412, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 118371.86, "high": 118371.86, "low": 118151.06, "close": 118280.71, "volume": 0.09222, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 118280.71, "high": 118280.71, "low": 118245.99, "close": 118248.02, "volume": 0.03822, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 118280.71, "high": 118355.15, "low": 118148.9, "close": 118185.58, "volume": 0.09303, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 118200.41, "high": 118500.0, "low": 118036.01, "close": 118371.82, "volume": 0.13424, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 118461.67, "high": 118499.94, "low": 118104.34, "close": 118104.34, "volume": 0.01788, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 118115.71, "high": 118273.01, "low": 118115.71, "close": 118250.0, "volume": 0.05509, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 118250.0, "high": 118332.58, "low": 117763.1, "close": 117785.9, "volume": 0.08863, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 117813.56, "high": 117929.31, "low": 117673.6, "close": 117865.01, "volume": 0.12923, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 117916.17, "high": 117945.83, "low": 117305.02, "close": 117433.71, "volume": 0.42461, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 117595.97, "high": 117766.88, "low": 117437.16, "close": 117577.26, "volume": 0.1225, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 117574.17, "high": 117717.81, "low": 117415.6, "close": 117529.63, "volume": 0.12974, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 117717.66, "high": 117783.13, "low": 117559.5, "close": 117783.13, "volume": 0.12122, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 117799.98, "high": 117995.98, "low": 117656.37, "close": 117984.02, "volume": 0.13239, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 117966.07, "high": 117966.07, "low": 117388.04, "close": 117444.35, "volume": 0.03438, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 117421.21, "high": 117574.48, "low": 117101.17, "close": 117352.96, "volume": 0.13461, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 117352.85, "high": 117417.9, "low": 116220.01, "close": 116348.44, "volume": 1.21871, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 116246.28, "high": 116331.67, "low": 115609.66, "close": 115658.4, "volume": 1.12998, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 115702.21, "high": 115738.19, "low": 115340.41, "close": 115340.41, "volume": 0.76415, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 115685.54, "high": 115722.96, "low": 115340.41, "close": 115703.39, "volume": 0.61747, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 115702.96, "high": 116017.97, "low": 115200.0, "close": 115481.97, "volume": 0.21465, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 115859.73, "high": 115859.74, "low": 115000.0, "close": 115467.65, "volume": 0.40417, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 115466.58, "high": 115481.59, "low": 115268.53, "close": 115467.27, "volume": 0.07282, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 115455.71, "high": 115601.63, "low": 115212.13, "close": 115212.13, "volume": 0.49599, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 115214.69, "high": 115583.9, "low": 114850.0, "close": 115209.32, "volume": 0.98242, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 115208.38, "high": 115381.0, "low": 115032.87, "close": 115368.82, "volume": 0.26462, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 115366.04, "high": 115366.04, "low": 115000.0, "close": 115340.79, "volume": 0.09888, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 115100.97, "high": 115481.6, "low": 115000.0, "close": 115481.6, "volume": 0.02839, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 115584.12, "high": 115751.12, "low": 115138.84, "close": 115477.2, "volume": 0.17154, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 115138.82, "high": 115774.29, "low": 115003.03, "close": 115774.29, "volume": 0.16247, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 115774.05, "high": 116179.13, "low": 115500.0, "close": 116179.13, "volume": 0.07855, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 116179.13, "high": 116473.81, "low": 115950.29, "close": 115962.29, "volume": 0.2075, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 116290.09, "high": 116876.18, "low": 116153.61, "close": 116442.65, "volume": 0.09538, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 116442.96, "high": 116835.15, "low": 116301.45, "close": 116379.24, "volume": 0.57091, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 116600.0, "high": 116600.0, "low": 116397.07, "close": 116597.75, "volume": 0.10965, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 116599.89, "high": 116599.98, "low": 116066.77, "close": 116549.51, "volume": 0.19396, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 116567.17, "high": 116840.09, "low": 116296.83, "close": 116558.55, "volume": 0.05934, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 116840.14, "high": 117057.42, "low": 116533.51, "close": 116839.57, "volume": 0.0366, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 116838.97, "high": 116840.12, "low": 116213.76, "close": 116540.82, "volume": 0.06527, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 116214.8, "high": 116565.91, "low": 115736.08, "close": 116500.0, "volume": 0.40958, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 116511.38, "high": 116789.1, "low": 115805.51, "close": 115805.51, "volume": 0.49222, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 115806.07, "high": 116023.1, "low": 115659.95, "close": 116023.07, "volume": 0.16901, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 115727.01, "high": 116019.34, "low": 114857.58, "close": 115196.62, "volume": 0.65058, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 115000.0, "high": 115453.98, "low": 114474.02, "close": 115453.98, "volume": 1.49664, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 115315.84, "high": 115453.99, "low": 115077.05, "close": 115434.5, "volume": 0.37625, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 115000.61, "high": 115375.13, "low": 114942.79, "close": 115350.14, "volume": 0.1406, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 115340.41, "high": 115340.41, "low": 114674.06, "close": 115023.38, "volume": 0.20302, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 115023.35, "high": 115211.79, "low": 114850.38, "close": 115211.79, "volume": 0.01888, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 115439.29, "high": 115486.24, "low": 115223.42, "close": 115486.21, "volume": 0.02418, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 115486.21, "high": 115601.82, "low": 115486.21, "close": 115586.97, "volume": 0.02429, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 115586.26, "high": 115736.08, "low": 115352.56, "close": 115735.71, "volume": 0.06317, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 115735.94, "high": 115736.07, "low": 115453.62, "close": 115723.6, "volume": 0.63291, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 115506.02, "high": 115968.15, "low": 115003.03, "close": 115016.95, "volume": 0.90837, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 115481.58, "high": 115481.58, "low": 114000.0, "close": 114256.51, "volume": 0.59002, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 114000.0, "high": 114406.12, "low": 113777.0, "close": 114137.27, "volume": 0.84501, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 113900.01, "high": 114268.99, "low": 113543.14, "close": 113869.98, "volume": 0.63428, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 113543.14, "high": 113927.23, "low": 113333.33, "close": 113425.3, "volume": 0.49341, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 113706.51, "high": 113708.01, "low": 113109.87, "close": 113451.17, "volume": 0.84478, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 113200.0, "high": 113606.03, "low": 113000.0, "close": 113192.19, "volume": 0.20499, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 113180.87, "high": 113708.14, "low": 113000.0, "close": 113708.14, "volume": 0.1483, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 113513.94, "high": 113872.16, "low": 113513.94, "close": 113600.01, "volume": 0.64655, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 113600.02, "high": 113837.23, "low": 113340.71, "close": 113342.25, "volume": 0.58397, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 113341.18, "high": 113600.88, "low": 113000.0, "close": 113000.0, "volume": 0.45005, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 113000.0, "high": 113605.87, "low": 113000.0, "close": 113604.41, "volume": 0.2577, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 113577.15, "high": 113602.06, "low": 112810.0, "close": 113090.04, "volume": 1.70278, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 113090.05, "high": 113602.76, "low": 113090.05, "close": 113602.76, "volume": 0.20081, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 113602.76, "high": 113760.83, "low": 113428.43, "close": 113428.43, "volume": 0.28195, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 113438.17, "high": 113760.74, "low": 113438.17, "close": 113514.19, "volume": 0.13443, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 113517.38, "high": 113871.93, "low": 113514.77, "close": 113547.21, "volume": 0.04666, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 113871.78, "high": 113871.78, "low": 113540.79, "close": 113863.53, "volume": 0.02674, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 113863.91, "high": 113872.12, "low": 113535.68, "close": 113535.68, "volume": 0.38502, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 113507.0, "high": 114099.99, "low": 113507.0, "close": 114099.99, "volume": 0.18201, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 114099.84, "high": 114099.98, "low": 113683.52, "close": 113723.0, "volume": 0.07496, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 113924.9, "high": 113924.9, "low": 113916.2, "close": 113916.23, "volume": 0.07912, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 113916.17, "high": 113916.17, "low": 113200.0, "close": 113760.82, "volume": 0.16219, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 113760.82, "high": 114097.97, "low": 113387.64, "close": 113592.5, "volume": 0.0283, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 113591.93, "high": 113904.1, "low": 112503.0, "close": 112880.0, "volume": 2.07501, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 113072.32, "high": 113881.95, "low": 112500.0, "close": 113881.9, "volume": 0.35659, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 113859.15, "high": 114427.3, "low": 113346.9, "close": 113708.94, "volume": 0.86577, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 113346.91, "high": 114394.18, "low": 113346.91, "close": 113894.71, "volume": 0.36139, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 114202.5, "high": 114407.49, "low": 113875.51, "close": 114406.83, "volume": 0.11899, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 114406.83, "high": 114407.16, "low": 113346.91, "close": 113893.34, "volume": 0.27531, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 113891.49, "high": 114394.24, "low": 113574.26, "close": 114394.24, "volume": 0.12293, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 114394.23, "high": 114555.21, "low": 114138.89, "close": 114274.93, "volume": 0.67919, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 114424.64, "high": 114748.51, "low": 113905.02, "close": 114407.23, "volume": 0.14362, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 114406.2, "high": 114748.52, "low": 114235.15, "close": 114748.52, "volume": 0.03879, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 114747.98, "high": 114747.98, "low": 114218.88, "close": 114647.28, "volume": 0.27513, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 114231.75, "high": 114672.52, "low": 113944.82, "close": 114662.57, "volume": 0.08255, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 114661.15, "high": 114748.58, "low": 114002.52, "close": 114748.57, "volume": 0.15748, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 114748.58, "high": 114797.48, "low": 114059.79, "close": 114170.1, "volume": 0.03423, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 114170.6, "high": 114677.63, "low": 114005.77, "close": 114005.77, "volume": 0.1222, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 114016.86, "high": 114272.96, "low": 113875.96, "close": 114250.43, "volume": 0.02727, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 113885.86, "high": 114138.83, "low": 113760.83, "close": 114138.83, "volume": 0.05928, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 113826.92, "high": 114077.05, "low": 113761.0, "close": 113980.65, "volume": 0.02965, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 113916.43, "high": 114103.51, "low": 113627.83, "close": 113979.87, "volume": 0.48724, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 113979.87, "high": 114138.82, "low": 113703.7, "close": 113703.7, "volume": 0.00942, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 113975.96, "high": 113975.96, "low": 113380.36, "close": 113720.85, "volume": 0.10325, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 113680.6, "high": 113775.8, "low": 113305.22, "close": 113740.44, "volume": 0.09418, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 113738.13, "high": 113738.54, "low": 113102.62, "close": 113172.73, "volume": 0.14277, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 113403.98, "high": 113567.56, "low": 113004.23, "close": 113004.62, "volume": 0.00921, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 113304.36, "high": 113725.07, "low": 113023.62, "close": 113704.58, "volume": 0.0421, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 113704.59, "high": 113943.89, "low": 113006.64, "close": 113340.7, "volume": 0.1296, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 113088.91, "high": 113679.89, "low": 112748.87, "close": 112762.65, "volume": 1.11457, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 113074.08, "high": 113074.08, "low": 112367.41, "close": 112742.53, "volume": 0.22249, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 112741.02, "high": 112741.02, "low": 112256.88, "close": 112530.26, "volume": 0.58574, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 112530.25, "high": 112811.67, "low": 112300.06, "close": 112811.47, "volume": 0.62249, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 112412.23, "high": 112811.66, "low": 112118.13, "close": 112389.0, "volume": 0.31574, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 112388.97, "high": 112811.71, "low": 112119.02, "close": 112811.71, "volume": 0.12966, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 112771.81, "high": 112811.59, "low": 112121.44, "close": 112600.0, "volume": 0.06257, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 112602.47, "high": 112811.69, "low": 112423.79, "close": 112599.95, "volume": 0.11578, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 112599.95, "high": 112599.95, "low": 112315.9, "close": 112356.62, "volume": 0.06363, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 112358.02, "high": 112827.15, "low": 112358.02, "close": 112815.74, "volume": 0.15769, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 112556.19, "high": 112999.99, "low": 112475.65, "close": 112651.52, "volume": 0.21473, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 112654.3, "high": 113543.14, "low": 112654.3, "close": 113226.02, "volume": 0.28057, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 113538.31, "high": 113538.31, "low": 112856.79, "close": 112856.79, "volume": 0.04991, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 112861.8, "high": 113332.73, "low": 112755.75, "close": 112755.75, "volume": 0.05339, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 113075.27, "high": 113305.18, "low": 112849.93, "close": 113305.18, "volume": 0.02202, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 113304.13, "high": 113427.46, "low": 112854.67, "close": 112854.71, "volume": 0.02886, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 112860.49, "high": 113340.38, "low": 112860.49, "close": 113337.39, "volume": 0.05415, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 113008.41, "high": 113340.67, "low": 113008.41, "close": 113055.41, "volume": 0.00642, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 113198.5, "high": 113198.5, "low": 113185.51, "close": 113186.99, "volume": 0.00474, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 112911.69, "high": 113070.13, "low": 112587.65, "close": 112588.59, "volume": 0.18082, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 112897.05, "high": 112897.05, "low": 112276.54, "close": 112525.78, "volume": 0.04007, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 112523.15, "high": 112739.21, "low": 111789.0, "close": 112530.12, "volume": 0.58708, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 112336.04, "high": 112755.68, "low": 112023.25, "close": 112343.87, "volume": 0.08341, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 112755.75, "high": 116091.93, "low": 112565.12, "close": 115794.68, "volume": 2.23441, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 115799.0, "high": 117225.0, "low": 115799.0, "close": 116420.0, "volume": 2.28938, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 116533.47, "high": 116840.03, "low": 116120.79, "close": 116564.01, "volume": 1.30181, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 116465.99, "high": 117049.13, "low": 116465.99, "close": 116584.64, "volume": 0.80159, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 116978.45, "high": 117381.23, "low": 116592.2, "close": 117033.2, "volume": 1.09728, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 117030.86, "high": 117033.2, "low": 116567.19, "close": 116630.04, "volume": 0.45344, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 116766.62, "high": 117113.71, "low": 116581.68, "close": 116726.08, "volume": 0.33372, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 117111.07, "high": 117154.82, "low": 116735.18, "close": 117154.76, "volume": 0.07523, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 117154.76, "high": 117154.78, "low": 116569.04, "close": 116918.78, "volume": 0.3354, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 116918.65, "high": 116924.56, "low": 116615.16, "close": 116924.55, "volume": 0.0846, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 116924.56, "high": 117113.74, "low": 116570.65, "close": 117098.58, "volume": 0.1116, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 116905.0, "high": 117835.73, "low": 116509.02, "close": 117113.72, "volume": 15.46058, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 116689.54, "high": 118000.0, "low": 115781.53, "close": 116247.95, "volume": 8.79146, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 116247.31, "high": 117421.69, "low": 115750.0, "close": 115804.56, "volume": 3.59409, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 116191.06, "high": 117475.61, "low": 115804.57, "close": 116320.04, "volume": 0.63043, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 116316.13, "high": 116316.13, "low": 115859.32, "close": 116301.47, "volume": 0.00864, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 115929.03, "high": 116302.11, "low": 115826.84, "close": 115900.0, "volume": 0.24908, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 115826.63, "high": 117269.0, "low": 115806.69, "close": 115820.95, "volume": 2.22583, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 115824.64, "high": 116923.28, "low": 115774.31, "close": 115810.91, "volume": 3.1289, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 115811.56, "high": 117049.03, "low": 115686.19, "close": 116290.57, "volume": 6.96278, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 116006.05, "high": 117000.0, "low": 115685.57, "close": 116354.0, "volume": 5.38627, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 116322.56, "high": 117421.69, "low": 115481.61, "close": 115752.04, "volume": 9.47466, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 115601.86, "high": 118000.0, "low": 115481.6, "close": 115601.85, "volume": 2.34268, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 116000.0, "high": 117537.48, "low": 115047.3, "close": 116179.13, "volume": 2.23667, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 115601.85, "high": 116747.63, "low": 114798.62, "close": 115314.16, "volume": 2.83721, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 115597.1, "high": 116747.63, "low": 114932.73, "close": 115481.27, "volume": 0.37055, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 115480.44, "high": 115481.23, "low": 114970.19, "close": 115006.25, "volume": 0.49818, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 115424.22, "high": 116300.0, "low": 115211.81, "close": 115693.61, "volume": 0.06532, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 115213.04, "high": 115734.46, "low": 115211.88, "close": 115301.01, "volume": 0.04902, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 115588.36, "high": 115588.36, "low": 115250.12, "close": 115250.19, "volume": 0.04025, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 115532.24, "high": 115699.82, "low": 115138.84, "close": 115481.43, "volume": 0.52767, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 115231.61, "high": 115481.59, "low": 115113.88, "close": 115139.1, "volume": 0.66783, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 115439.87, "high": 115481.59, "low": 115102.71, "close": 115481.58, "volume": 0.22402, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 115481.58, "high": 115601.84, "low": 115191.15, "close": 115500.01, "volume": 0.33293, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 115500.02, "high": 115699.98, "low": 115355.53, "close": 115425.88, "volume": 0.13365, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 115696.96, "high": 115696.96, "low": 114479.93, "close": 114942.6, "volume": 29.98359, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 114942.6, "high": 115486.24, "low": 114589.0, "close": 115199.51, "volume": 6.67513, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 115178.97, "high": 115178.97, "low": 114677.72, "close": 114700.68, "volume": 0.05653, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 115089.74, "high": 115089.74, "low": 114722.06, "close": 115081.73, "volume": 0.47761, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 114757.66, "high": 115198.05, "low": 114631.0, "close": 115085.84, "volume": 0.34021, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 115069.24, "high": 115069.24, "low": 115012.98, "close": 115012.98, "volume": 0.01179, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 115003.28, "high": 115107.3, "low": 114675.5, "close": 115107.3, "volume": 0.19264, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 115084.45, "high": 115084.45, "low": 114116.0, "close": 114668.19, "volume": 3.25434, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 114667.83, "high": 114674.06, "low": 113973.0, "close": 114588.04, "volume": 1.90969, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 114587.59, "high": 114674.05, "low": 114021.07, "close": 114673.58, "volume": 1.55687, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 114673.99, "high": 114674.06, "low": 114033.0, "close": 114665.37, "volume": 0.57967, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 114664.19, "high": 114664.19, "low": 114046.0, "close": 114555.64, "volume": 0.84958, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 114555.5, "high": 114673.83, "low": 114549.95, "close": 114667.9, "volume": 0.13911, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 114663.32, "high": 114663.32, "low": 114198.65, "close": 114576.0, "volume": 0.16474, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 114570.92, "high": 114754.77, "low": 113994.0, "close": 114647.49, "volume": 6.66055, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 114182.7, "high": 114639.73, "low": 114182.7, "close": 114300.0, "volume": 0.27072, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 114140.45, "high": 114597.73, "low": 114140.28, "close": 114175.35, "volume": 0.86892, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 114575.32, "high": 114697.18, "low": 113980.1, "close": 114667.22, "volume": 5.20529, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 114659.62, "high": 114673.71, "low": 110826.45, "close": 112499.99, "volume": 13.84029, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 112116.3, "high": 112984.61, "low": 111415.0, "close": 112925.85, "volume": 6.62509, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 112918.57, "high": 113197.45, "low": 112400.13, "close": 113184.68, "volume": 0.45382, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 113181.63, "high": 113375.45, "low": 112500.04, "close": 113375.45, "volume": 0.22146, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 113375.45, "high": 113602.76, "low": 113091.95, "close": 113400.01, "volume": 0.26755, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 113400.01, "high": 113517.89, "low": 112170.36, "close": 112360.38, "volume": 0.41901, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 112360.03, "high": 113141.54, "low": 112360.03, "close": 113006.03, "volume": 0.29802, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 113007.76, "high": 113501.63, "low": 113007.76, "close": 113231.54, "volume": 0.10134, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 113450.97, "high": 113543.14, "low": 112785.28, "close": 112785.28, "volume": 0.06687, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 113075.86, "high": 113075.86, "low": 112645.8, "close": 112750.0, "volume": 0.11455, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 112914.47, "high": 112914.48, "low": 112380.0, "close": 112380.0, "volume": 0.7358, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 112608.06, "high": 112608.06, "low": 111804.83, "close": 111949.12, "volume": 0.36067, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 111948.54, "high": 112210.46, "low": 111342.88, "close": 111754.08, "volume": 1.01949, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 111749.75, "high": 111749.75, "low": 111055.47, "close": 111718.84, "volume": 0.17899, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 111460.01, "high": 111775.62, "low": 111200.68, "close": 111775.62, "volume": 0.40882, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 111914.31, "high": 111914.31, "low": 111001.0, "close": 111001.0, "volume": 0.18067, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 111000.01, "high": 111325.9, "low": 110977.64, "close": 111199.99, "volume": 0.37014, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 111234.56, "high": 111702.27, "low": 111150.0, "close": 111402.62, "volume": 0.35878, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 111675.98, "high": 111769.65, "low": 110645.71, "close": 111500.71, "volume": 1.53309, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 111500.72, "high": 112345.65, "low": 111500.72, "close": 112323.61, "volume": 0.63001, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 112323.56, "high": 112539.67, "low": 111954.11, "close": 112160.01, "volume": 0.17123, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 112160.09, "high": 112923.04, "low": 112023.04, "close": 112502.8, "volume": 0.62169, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 112500.91, "high": 112811.67, "low": 112217.15, "close": 112655.18, "volume": 0.26598, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 112499.85, "high": 112665.59, "low": 112295.0, "close": 112632.43, "volume": 0.0788, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 112627.52, "high": 112627.52, "low": 110679.56, "close": 110679.56, "volume": 0.89257, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 110679.56, "high": 111054.07, "low": 109400.0, "close": 109659.07, "volume": 3.50177, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 109502.63, "high": 110255.21, "low": 109328.0, "close": 109948.31, "volume": 1.4733, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 110189.22, "high": 110585.07, "low": 109860.64, "close": 110167.95, "volume": 1.7849, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 110160.21, "high": 110513.41, "low": 109751.2, "close": 110393.58, "volume": 0.22005, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 110088.09, "high": 110389.57, "low": 108980.8, "close": 109057.19, "volume": 1.04611, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 109425.96, "high": 109916.73, "low": 108756.91, "close": 109898.99, "volume": 0.74275, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 109694.63, "high": 110000.0, "low": 109408.42, "close": 109418.5, "volume": 0.54215, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 109422.78, "high": 109920.89, "low": 109422.75, "close": 109575.94, "volume": 0.10092, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 109916.47, "high": 110255.22, "low": 109599.6, "close": 109843.99, "volume": 0.44671, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 109900.88, "high": 110342.38, "low": 109900.88, "close": 110054.55, "volume": 0.11894, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 110071.95, "high": 110342.36, "low": 109846.57, "close": 109846.57, "volume": 0.06032, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 110249.49, "high": 110524.63, "low": 109844.0, "close": 110390.36, "volume": 0.08661, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 110125.34, "high": 110442.58, "low": 109894.61, "close": 110441.97, "volume": 0.02528, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 110039.05, "high": 110425.24, "low": 110039.05, "close": 110101.17, "volume": 0.01347, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 110101.44, "high": 110528.3, "low": 110101.44, "close": 110115.77, "volume": 0.0099, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 110117.15, "high": 110455.0, "low": 109669.26, "close": 109895.16, "volume": 0.21442, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 109892.5, "high": 110750.26, "low": 109621.79, "close": 110235.0, "volume": 0.16005, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 109873.14, "high": 110375.08, "low": 109456.0, "close": 109902.41, "volume": 0.20431, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 110166.04, "high": 110572.12, "low": 110115.76, "close": 110562.09, "volume": 0.1677, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 110556.24, "high": 110585.07, "low": 109622.42, "close": 109624.89, "volume": 0.85264, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 109965.49, "high": 110164.96, "low": 109527.98, "close": 110164.89, "volume": 0.25987, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 110166.29, "high": 110255.19, "low": 109634.59, "close": 109634.59, "volume": 0.25252, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 109659.42, "high": 111000.0, "low": 109659.42, "close": 110710.01, "volume": 0.25814, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 110984.85, "high": 111193.96, "low": 110515.9, "close": 111193.95, "volume": 0.50957, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 111193.95, "high": 111488.8, "low": 110678.07, "close": 111028.5, "volume": 0.13792, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 111454.18, "high": 111514.87, "low": 111056.62, "close": 111500.0, "volume": 0.28966, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 111544.4, "high": 111929.67, "low": 111500.04, "close": 111875.7, "volume": 0.27047, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 111875.76, "high": 112315.57, "low": 111614.59, "close": 111761.32, "volume": 0.21511, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 112075.57, "high": 112075.57, "low": 111414.8, "close": 111414.8, "volume": 0.08316, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 111524.02, "high": 111524.02, "low": 111098.65, "close": 111113.44, "volume": 0.01857, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 111416.39, "high": 111495.27, "low": 111102.19, "close": 111102.19, "volume": 0.0614, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 111420.85, "high": 111761.07, "low": 110916.81, "close": 111263.42, "volume": 0.26096, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 111746.69, "high": 111761.11, "low": 111263.53, "close": 111739.2, "volume": 0.06755, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 111737.79, "high": 111737.8, "low": 111256.75, "close": 111641.39, "volume": 0.03017, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 111622.57, "high": 111622.57, "low": 111055.48, "close": 111055.48, "volume": 0.07656, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 111405.1, "high": 111405.1, "low": 110647.72, "close": 111003.16, "volume": 0.07368, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 110977.32, "high": 110977.32, "low": 110408.71, "close": 110884.05, "volume": 0.04375, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 110882.8, "high": 111096.59, "low": 110714.76, "close": 111089.69, "volume": 0.06588, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 111080.47, "high": 111248.63, "low": 110861.82, "close": 111211.64, "volume": 0.0207, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 111203.4, "high": 111393.77, "low": 110931.78, "close": 111072.94, "volume": 0.05465, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 111392.22, "high": 111414.77, "low": 110926.15, "close": 111379.96, "volume": 0.03532, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 111378.6, "high": 111914.16, "low": 111008.85, "close": 111500.12, "volume": 0.22737, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 111500.03, "high": 112599.99, "low": 111366.13, "close": 112234.74, "volume": 0.32594, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 112209.7, "high": 112284.71, "low": 111582.23, "close": 112022.8, "volume": 0.2392, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 112022.77, "high": 112251.68, "low": 111511.25, "close": 112250.71, "volume": 0.28171, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 112250.71, "high": 112587.62, "low": 111867.15, "close": 112567.21, "volume": 0.05593, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 112565.21, "high": 112587.5, "low": 112022.84, "close": 112022.84, "volume": 0.56261, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 112470.97, "high": 112470.97, "low": 111631.11, "close": 112247.48, "volume": 0.07455, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 112250.74, "high": 112392.12, "low": 111032.04, "close": 112392.12, "volume": 0.24316, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 112392.12, "high": 112539.02, "low": 111432.23, "close": 111432.23, "volume": 0.20935, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 111431.95, "high": 111735.93, "low": 111087.07, "close": 111260.79, "volume": 0.23571, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 111653.45, "high": 111653.45, "low": 111118.54, "close": 111486.86, "volume": 0.03536, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 111486.19, "high": 111486.85, "low": 110950.82, "close": 111480.1, "volume": 0.13719, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 111479.92, "high": 111701.87, "low": 111079.47, "close": 111690.73, "volume": 0.97917, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 111318.74, "high": 111759.03, "low": 111318.74, "close": 111656.81, "volume": 0.08342, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 111376.2, "high": 112000.0, "low": 111376.2, "close": 111975.7, "volume": 0.12347, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 112022.82, "high": 113000.0, "low": 111975.7, "close": 112999.95, "volume": 0.25218, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 112999.99, "high": 113046.86, "low": 112683.87, "close": 112694.74, "volume": 0.10319, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 112988.01, "high": 113202.75, "low": 112699.8, "close": 112891.69, "volume": 0.10798, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 112894.78, "high": 113332.99, "low": 112894.78, "close": 112930.54, "volume": 0.0073, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 113266.95, "high": 113333.0, "low": 112936.12, "close": 112990.11, "volume": 0.03115, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 112997.08, "high": 113287.62, "low": 112902.51, "close": 112902.51, "volume": 0.00066, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 112902.5, "high": 113172.08, "low": 112851.36, "close": 113139.17, "volume": 0.01743, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 112875.17, "high": 113164.04, "low": 112870.01, "close": 113133.07, "volume": 0.02296, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 112871.18, "high": 113304.74, "low": 112795.14, "close": 113304.67, "volume": 0.03099, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 112854.78, "high": 113432.26, "low": 112628.52, "close": 112922.26, "volume": 0.2553, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 112632.46, "high": 113242.67, "low": 112587.64, "close": 113242.61, "volume": 0.36069, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 113241.84, "high": 113241.84, "low": 112440.08, "close": 112443.66, "volume": 0.11422, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 112765.52, "high": 113100.0, "low": 112315.57, "close": 112315.57, "volume": 0.30539, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 112722.35, "high": 112722.35, "low": 112251.72, "close": 112592.79, "volume": 0.05249, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 112269.88, "high": 112700.29, "low": 112199.97, "close": 112671.52, "volume": 0.12757, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 112660.71, "high": 112660.72, "low": 111930.14, "close": 112257.99, "volume": 0.10647, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 112255.36, "high": 112255.36, "low": 111874.87, "close": 111950.0, "volume": 0.1689, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 112077.52, "high": 112295.33, "low": 111950.0, "close": 112295.33, "volume": 0.05103, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 112268.53, "high": 112586.82, "low": 112263.37, "close": 112543.3, "volume": 0.06231, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 112370.07, "high": 112585.59, "low": 112289.99, "close": 112585.59, "volume": 0.05027, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 112581.77, "high": 112681.88, "low": 112134.69, "close": 112514.56, "volume": 0.06059, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 112141.08, "high": 112503.75, "low": 111443.65, "close": 111706.55, "volume": 0.14201, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 111695.64, "high": 111776.37, "low": 111415.16, "close": 111415.16, "volume": 0.12493, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 111414.81, "high": 111928.18, "low": 111253.75, "close": 111928.18, "volume": 0.1425, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 111599.15, "high": 111902.87, "low": 111400.0, "close": 111500.0, "volume": 0.01797, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 111672.01, "high": 111672.01, "low": 111157.58, "close": 111489.51, "volume": 0.09682, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 111480.59, "high": 111480.59, "low": 111000.0, "close": 111046.65, "volume": 0.07742, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 111058.33, "high": 111331.3, "low": 109978.08, "close": 110257.63, "volume": 0.37246, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 110255.08, "high": 110442.84, "low": 109591.11, "close": 109996.85, "volume": 0.30385, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 109591.31, "high": 110046.43, "low": 109379.43, "close": 110021.36, "volume": 0.56816, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 110001.58, "high": 110077.56, "low": 109676.72, "close": 110039.41, "volume": 0.04143, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 110039.41, "high": 110166.25, "low": 109860.47, "close": 110164.33, "volume": 0.08973, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 109906.55, "high": 111445.26, "low": 109906.55, "close": 110476.29, "volume": 0.13321, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 110481.79, "high": 110852.49, "low": 108835.36, "close": 109284.83, "volume": 0.38694, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 109284.08, "high": 109597.5, "low": 108192.43, "close": 108451.77, "volume": 1.90777, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 108448.57, "high": 108814.89, "low": 108181.83, "close": 108300.0, "volume": 0.1042, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 108672.45, "high": 108812.59, "low": 108300.0, "close": 108799.63, "volume": 0.39949, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 108799.36, "high": 108799.36, "low": 108179.72, "close": 108589.0, "volume": 0.37253, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 108628.24, "high": 108628.24, "low": 108094.94, "close": 108210.13, "volume": 0.30014, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 108210.12, "high": 108724.98, "low": 108000.0, "close": 108568.27, "volume": 0.2118, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 108567.87, "high": 108567.87, "low": 107625.77, "close": 107885.26, "volume": 0.32742, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 107885.14, "high": 108410.75, "low": 107561.81, "close": 108108.44, "volume": 0.13678, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 108410.82, "high": 108489.57, "low": 108124.42, "close": 108463.11, "volume": 0.07569, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 108197.53, "high": 108565.7, "low": 108197.53, "close": 108401.64, "volume": 0.12176, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 108304.0, "high": 108558.61, "low": 108200.0, "close": 108200.47, "volume": 0.08042, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 108484.58, "high": 108484.58, "low": 107443.08, "close": 107443.08, "volume": 0.62066, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 107819.45, "high": 107999.99, "low": 107812.92, "close": 107900.0, "volume": 0.1581, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 107990.57, "high": 108400.59, "low": 107759.9, "close": 108170.91, "volume": 0.04237, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 108400.59, "high": 108695.02, "low": 108187.13, "close": 108660.0, "volume": 1.62463, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 108320.6, "high": 108650.0, "low": 108142.05, "close": 108300.47, "volume": 0.17928, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 108495.45, "high": 108658.64, "low": 108200.01, "close": 108200.01, "volume": 0.04811, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 108559.69, "high": 108559.69, "low": 108206.47, "close": 108547.74, "volume": 0.02918, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 108546.76, "high": 108724.86, "low": 108334.1, "close": 108713.78, "volume": 0.21818, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 108707.62, "high": 108707.62, "low": 108472.54, "close": 108662.96, "volume": 0.00652, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 108657.66, "high": 108723.99, "low": 108384.68, "close": 108668.32, "volume": 0.03833, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 108650.1, "high": 108699.95, "low": 108395.19, "close": 108698.64, "volume": 0.16134, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 108456.68, "high": 108699.48, "low": 108315.36, "close": 108698.74, "volume": 0.59232, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 108696.81, "high": 108696.81, "low": 108200.29, "close": 108532.31, "volume": 0.19664, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 108532.12, "high": 108699.81, "low": 108288.77, "close": 108699.81, "volume": 0.1393, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 108699.81, "high": 108982.28, "low": 108405.98, "close": 108860.36, "volume": 1.72465, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 108622.89, "high": 108980.68, "low": 108622.89, "close": 108971.25, "volume": 0.08467, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 108966.87, "high": 108966.87, "low": 108696.12, "close": 108787.13, "volume": 0.08373, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 108787.28, "high": 108787.28, "low": 108511.61, "close": 108771.5, "volume": 0.29582, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 108770.0, "high": 108929.93, "low": 108584.49, "close": 108921.64, "volume": 0.32241, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 108921.22, "high": 108921.22, "low": 108512.16, "close": 108690.8, "volume": 0.17297, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 108664.96, "high": 108691.87, "low": 108511.96, "close": 108656.52, "volume": 0.18125, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 108655.44, "high": 108655.44, "low": 108512.6, "close": 108646.96, "volume": 0.20831, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 108515.37, "high": 108805.62, "low": 108515.37, "close": 108569.75, "volume": 0.15953, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 108899.24, "high": 109379.42, "low": 108600.92, "close": 109379.41, "volume": 0.08826, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 109379.41, "high": 109444.98, "low": 109040.61, "close": 109173.47, "volume": 0.04448, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 109187.52, "high": 109502.66, "low": 109187.52, "close": 109385.8, "volume": 0.06258, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 109373.76, "high": 109373.76, "low": 109143.15, "close": 109155.73, "volume": 0.11713, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 109019.15, "high": 109353.69, "low": 108679.28, "close": 108999.68, "volume": 0.19215, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 108675.66, "high": 108946.7, "low": 108600.0, "close": 108846.55, "volume": 0.0046, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 108844.88, "high": 108844.88, "low": 108525.93, "close": 108549.04, "volume": 0.11384, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 108551.3, "high": 108821.4, "low": 108551.3, "close": 108660.63, "volume": 0.05043, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 108801.89, "high": 109033.07, "low": 108668.36, "close": 109032.21, "volume": 0.01988, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 109030.53, "high": 109119.16, "low": 108500.0, "close": 108500.0, "volume": 0.0606, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 108486.62, "high": 108780.0, "low": 108340.97, "close": 108595.14, "volume": 0.05779, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 108609.86, "high": 108609.86, "low": 108348.1, "close": 108558.07, "volume": 0.03373, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 108557.48, "high": 108557.51, "low": 108341.27, "close": 108520.46, "volume": 0.14886, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 108509.86, "high": 108509.87, "low": 108226.17, "close": 108470.92, "volume": 0.11452, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 108483.55, "high": 108594.6, "low": 108224.15, "close": 108588.14, "volume": 0.25438, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 108587.19, "high": 108847.7, "low": 108310.55, "close": 108846.88, "volume": 0.10259, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 108845.95, "high": 108934.71, "low": 108466.29, "close": 108934.71, "volume": 0.09289, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 108934.63, "high": 108997.42, "low": 108704.43, "close": 108997.24, "volume": 0.05845, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 108997.43, "high": 109254.57, "low": 108997.08, "close": 109254.38, "volume": 0.02883, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 109253.29, "high": 109253.29, "low": 108820.72, "close": 108865.76, "volume": 0.52388, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 108866.38, "high": 109251.12, "low": 108866.38, "close": 109193.27, "volume": 0.01707, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 108907.99, "high": 109175.32, "low": 108907.99, "close": 108946.06, "volume": 0.02826, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 109157.5, "high": 109242.32, "low": 108866.38, "close": 109131.85, "volume": 0.13735, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 108788.12, "high": 108905.53, "low": 108131.69, "close": 108432.11, "volume": 0.62278, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 108136.0, "high": 108422.7, "low": 107701.41, "close": 108410.77, "volume": 0.44719, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 108407.43, "high": 108411.71, "low": 107967.19, "close": 108089.48, "volume": 0.29188, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 108379.15, "high": 108379.15, "low": 107486.89, "close": 107826.95, "volume": 0.40402, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 107825.76, "high": 107825.76, "low": 107350.0, "close": 107382.91, "volume": 1.24044, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 107817.38, "high": 107817.38, "low": 107337.28, "close": 107602.82, "volume": 0.12131, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 107593.45, "high": 107969.66, "low": 107313.41, "close": 107651.81, "volume": 0.1282, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 107944.51, "high": 108099.66, "low": 107704.08, "close": 107940.76, "volume": 0.1103, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 108099.99, "high": 109388.69, "low": 107746.46, "close": 109350.0, "volume": 0.36959, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 109401.7, "high": 109795.03, "low": 109350.18, "close": 109699.16, "volume": 0.13774, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 109699.78, "high": 109894.03, "low": 109338.93, "close": 109338.93, "volume": 0.15848, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 109340.13, "high": 109341.03, "low": 108177.75, "close": 108516.21, "volume": 0.24006, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 108549.82, "high": 108730.58, "low": 108232.19, "close": 108467.34, "volume": 0.22801, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 108846.5, "high": 109080.25, "low": 108561.5, "close": 108828.24, "volume": 0.16235, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 109184.88, "high": 109525.75, "low": 108852.91, "close": 108859.43, "volume": 0.07023, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 108871.5, "high": 109338.84, "low": 108839.35, "close": 109242.42, "volume": 0.1766, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 109241.71, "high": 109349.88, "low": 108429.79, "close": 108861.57, "volume": 0.22768, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 108859.58, "high": 109123.98, "low": 108600.2, "close": 108684.64, "volume": 2.33645, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 108527.67, "high": 108991.18, "low": 108415.47, "close": 108991.09, "volume": 0.13755, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 108990.58, "high": 109264.96, "low": 108804.31, "close": 108804.31, "volume": 0.09648, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 109248.28, "high": 109349.82, "low": 109017.57, "close": 109026.01, "volume": 0.05058, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 109324.54, "high": 109324.54, "low": 108340.97, "close": 108979.41, "volume": 0.41445, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 108976.84, "high": 108976.84, "low": 107501.0, "close": 107799.42, "volume": 0.67972, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 107798.51, "high": 108411.84, "low": 107503.37, "close": 108411.84, "volume": 0.13332, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 108146.09, "high": 109311.33, "low": 108146.09, "close": 109061.86, "volume": 1.09748, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 109330.91, "high": 109330.92, "low": 108847.92, "close": 108847.99, "volume": 0.08327, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 109117.98, "high": 109524.6, "low": 108861.76, "close": 109191.21, "volume": 0.26519, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 109525.8, "high": 110183.1, "low": 109225.01, "close": 110183.1, "volume": 0.79095, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 110216.23, "high": 110519.2, "low": 110050.04, "close": 110148.95, "volume": 0.13974, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 110149.46, "high": 110507.08, "low": 110125.44, "close": 110435.88, "volume": 0.0286, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 110431.27, "high": 110431.38, "low": 110050.01, "close": 110062.73, "volume": 0.57766, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 110067.09, "high": 110635.52, "low": 110067.09, "close": 110635.46, "volume": 0.10421, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 110508.82, "high": 110508.82, "low": 110050.1, "close": 110050.35, "volume": 0.02213, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 110374.05, "high": 110635.51, "low": 110054.73, "close": 110285.18, "volume": 0.02212, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 110166.47, "high": 110606.35, "low": 110166.47, "close": 110309.24, "volume": 0.00679, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 110309.25, "high": 110552.38, "low": 110166.68, "close": 110166.68, "volume": 0.10939, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 110166.3, "high": 110374.16, "low": 109682.95, "close": 109682.95, "volume": 0.09641, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 109797.35, "high": 109799.94, "low": 108435.03, "close": 108459.07, "volume": 0.73987, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 108796.06, "high": 111271.52, "low": 108462.35, "close": 111271.52, "volume": 1.02342, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 111321.7, "high": 111702.41, "low": 110750.65, "close": 111522.52, "volume": 0.49352, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 111197.52, "high": 111375.9, "low": 110609.34, "close": 110609.34, "volume": 0.76252, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 111003.19, "high": 111148.05, "low": 110401.98, "close": 110758.67, "volume": 0.11436, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 110807.12, "high": 111054.1, "low": 110807.12, "close": 111053.59, "volume": 0.14339, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 111050.74, "high": 111050.74, "low": 110274.67, "close": 110913.68, "volume": 0.10218, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 110900.19, "high": 110900.19, "low": 110451.32, "close": 110810.35, "volume": 0.06395, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 110809.62, "high": 111414.01, "low": 110809.58, "close": 111413.4, "volume": 0.11494, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 111199.72, "high": 111500.74, "low": 111199.72, "close": 111208.77, "volume": 0.15937, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 111208.77, "high": 111307.58, "low": 110781.33, "close": 111307.35, "volume": 0.10419, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 110887.26, "high": 111302.13, "low": 110887.26, "close": 111276.18, "volume": 0.0231, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 111283.72, "high": 111691.67, "low": 110993.29, "close": 111648.06, "volume": 0.54379, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 111307.3, "high": 111627.0, "low": 110916.77, "close": 111190.29, "volume": 0.11212, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 111190.33, "high": 111586.73, "low": 111000.9, "close": 111341.24, "volume": 0.06019, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 111341.23, "high": 111341.28, "low": 110977.2, "close": 110979.04, "volume": 0.06121, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 110977.44, "high": 111240.24, "low": 110851.59, "close": 111186.76, "volume": 0.17291, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 110870.21, "high": 111183.26, "low": 110647.84, "close": 110750.29, "volume": 0.13359, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 110750.29, "high": 110899.57, "low": 110572.48, "close": 110619.21, "volume": 0.08501, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 110894.74, "high": 111054.14, "low": 110621.62, "close": 111054.14, "volume": 0.08101, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 111054.14, "high": 111246.99, "low": 110877.14, "close": 111246.99, "volume": 0.00063, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 111216.81, "high": 111248.64, "low": 110900.97, "close": 110955.37, "volume": 0.01173, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 111248.56, "high": 111500.0, "low": 110999.68, "close": 111500.0, "volume": 0.01566, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 111499.87, "high": 111691.67, "low": 111289.04, "close": 111313.07, "volume": 0.22662, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 111456.78, "high": 111776.93, "low": 111063.38, "close": 111248.56, "volume": 0.09184, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 111393.96, "high": 111975.66, "low": 111109.43, "close": 111728.2, "volume": 0.06316, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 111725.59, "high": 112392.09, "low": 111248.65, "close": 112391.65, "volume": 1.16046, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 112390.6, "high": 112392.1, "low": 111949.73, "close": 111981.11, "volume": 0.07671, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 112387.24, "high": 112387.24, "low": 111702.42, "close": 111702.42, "volume": 0.14463, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 112058.67, "high": 112500.0, "low": 111824.73, "close": 112319.99, "volume": 0.12855, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 112320.0, "high": 112539.64, "low": 111748.32, "close": 112034.18, "volume": 0.499, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 112032.16, "high": 112173.85, "low": 111721.97, "close": 112096.03, "volume": 0.06903, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 112390.09, "high": 112390.09, "low": 111928.68, "close": 111936.21, "volume": 0.05794, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 112300.04, "high": 112300.04, "low": 111721.8, "close": 111723.55, "volume": 0.08689, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 112097.35, "high": 112246.56, "low": 111872.46, "close": 111872.85, "volume": 0.01874, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 112171.03, "high": 112171.03, "low": 111631.16, "close": 111960.28, "volume": 0.02331, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 111631.15, "high": 112298.25, "low": 111631.15, "close": 111834.53, "volume": 0.0398, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 111837.01, "high": 112278.58, "low": 111582.25, "close": 112007.46, "volume": 0.08161, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 112005.4, "high": 112005.4, "low": 111414.8, "close": 111773.03, "volume": 0.02138, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 111737.9, "high": 111832.41, "low": 111134.87, "close": 111134.87, "volume": 0.11915, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 111140.07, "high": 111377.88, "low": 111036.2, "close": 111036.2, "volume": 0.23948, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 111000.03, "high": 111127.53, "low": 110613.05, "close": 110833.27, "volume": 0.15129, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 110830.28, "high": 110830.28, "low": 110373.95, "close": 110663.42, "volume": 0.06727, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 110651.47, "high": 110651.47, "low": 110321.49, "close": 110607.43, "volume": 0.02455, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 110600.76, "high": 110769.43, "low": 110470.14, "close": 110757.35, "volume": 0.01052, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 110763.45, "high": 110918.94, "low": 110571.77, "close": 110918.94, "volume": 0.05505, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 110917.44, "high": 111050.7, "low": 110742.91, "close": 111022.15, "volume": 0.02572, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 111014.14, "high": 111046.54, "low": 110453.19, "close": 111034.32, "volume": 0.01372, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 111000.0, "high": 111054.14, "low": 110712.45, "close": 110894.28, "volume": 0.12263, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 111053.04, "high": 111053.04, "low": 110321.49, "close": 110323.76, "volume": 1.98519, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 110751.89, "high": 110751.89, "low": 109730.16, "close": 109836.4, "volume": 0.71722, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 110127.12, "high": 110127.12, "low": 108784.0, "close": 109597.62, "volume": 1.37988, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 109597.01, "high": 109682.92, "low": 109230.41, "close": 109630.17, "volume": 0.04856, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 109579.98, "high": 109923.94, "low": 109269.39, "close": 109530.01, "volume": 0.27289, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 109536.79, "high": 110166.28, "low": 109536.79, "close": 109767.72, "volume": 0.0877, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 109773.31, "high": 110147.54, "low": 109773.31, "close": 109776.54, "volume": 0.27333, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 110052.44, "high": 110368.4, "low": 109777.13, "close": 110366.85, "volume": 0.39095, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 110366.33, "high": 110609.28, "low": 110089.08, "close": 110609.08, "volume": 0.75435, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 110608.52, "high": 111492.6, "low": 110278.29, "close": 111492.22, "volume": 0.22611, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 111492.06, "high": 111721.41, "low": 110609.4, "close": 110609.51, "volume": 0.18161, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 110609.76, "high": 110914.95, "low": 110416.88, "close": 110417.44, "volume": 0.10502, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 110417.86, "high": 111187.28, "low": 110417.86, "close": 110736.85, "volume": 0.09318, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 111234.55, "high": 111500.72, "low": 111055.25, "close": 111500.72, "volume": 0.04577, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 111492.28, "high": 111492.28, "low": 111004.78, "close": 111250.0, "volume": 0.13879, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 111459.58, "high": 111500.57, "low": 111075.66, "close": 111149.44, "volume": 0.03492, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 111493.31, "high": 111690.45, "low": 111192.77, "close": 111367.99, "volume": 0.01389, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 111678.69, "high": 111849.5, "low": 111381.99, "close": 111849.5, "volume": 0.2102, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 111916.14, "high": 112948.97, "low": 111560.92, "close": 112938.71, "volume": 0.81226, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 112937.88, "high": 112937.88, "low": 112405.67, "close": 112633.09, "volume": 0.01909, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 112414.27, "high": 112594.41, "low": 112108.54, "close": 112114.72, "volume": 0.04639, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 112376.76, "high": 112576.33, "low": 112127.53, "close": 112139.58, "volume": 0.04653, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 112431.2, "high": 112431.2, "low": 112108.21, "close": 112342.8, "volume": 0.01319, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 112515.39, "high": 113294.17, "low": 112083.27, "close": 112977.57, "volume": 0.43544, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 113004.23, "high": 113290.68, "low": 112588.48, "close": 113227.95, "volume": 0.13814, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 112862.34, "high": 113206.6, "low": 108669.97, "close": 110877.23, "volume": 1.01311, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 110532.62, "high": 111018.02, "low": 110279.75, "close": 110983.37, "volume": 0.50164, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 110674.65, "high": 110933.73, "low": 110470.97, "close": 110924.32, "volume": 0.19422, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 110923.92, "high": 110923.92, "low": 110199.72, "close": 110243.56, "volume": 0.26107, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 110244.1, "high": 111244.83, "low": 110244.1, "close": 111243.85, "volume": 0.13527, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 111242.24, "high": 111514.87, "low": 111073.9, "close": 111224.71, "volume": 0.10498, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 111529.94, "high": 111606.81, "low": 111238.88, "close": 111606.4, "volume": 0.0239, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 111605.41, "high": 111690.48, "low": 110566.39, "close": 110652.5, "volume": 0.16283, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 110953.53, "high": 110953.62, "low": 110583.72, "close": 110871.05, "volume": 0.06526, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 110869.48, "high": 110869.48, "low": 110550.3, "close": 110576.38, "volume": 0.10794, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 110583.53, "high": 110839.46, "low": 110577.97, "close": 110835.46, "volume": 0.14318, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 110834.8, "high": 110930.95, "low": 110601.96, "close": 110930.95, "volume": 0.07749, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 110929.35, "high": 111177.64, "low": 110649.07, "close": 111177.64, "volume": 0.0735, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 111227.84, "high": 111227.84, "low": 110834.62, "close": 111211.34, "volume": 0.01578, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 111185.7, "high": 111185.71, "low": 110772.71, "close": 110796.55, "volume": 0.08346, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 110800.77, "high": 110979.01, "low": 110614.77, "close": 110759.52, "volume": 0.11499, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 110758.81, "high": 110814.5, "low": 110643.85, "close": 110801.67, "volume": 0.00395, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 110800.29, "high": 110849.47, "low": 110650.04, "close": 110846.86, "volume": 0.0094, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 110846.3, "high": 110887.28, "low": 110680.28, "close": 110728.28, "volume": 0.02017, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 110740.34, "high": 110928.38, "low": 110740.34, "close": 110762.71, "volume": 0.01639, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 110652.12, "high": 110869.02, "low": 110652.12, "close": 110804.35, "volume": 0.04642, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 110801.0, "high": 110861.76, "low": 110614.76, "close": 110861.76, "volume": 0.08012, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 110649.37, "high": 110893.03, "low": 110649.36, "close": 110890.31, "volume": 0.01361, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 110887.38, "high": 111008.65, "low": 110740.61, "close": 110925.01, "volume": 0.10924, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 110960.0, "high": 110960.02, "low": 110901.51, "close": 110932.66, "volume": 1.07904, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 110926.46, "high": 110926.46, "low": 110345.46, "close": 110563.83, "volume": 0.322, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 110355.56, "high": 110562.51, "low": 110035.77, "close": 110345.57, "volume": 0.23335, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 110345.46, "high": 110345.46, "low": 110023.53, "close": 110145.0, "volume": 0.22242, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 110144.89, "high": 110299.76, "low": 110078.1, "close": 110281.98, "volume": 0.21966, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 110281.33, "high": 110281.33, "low": 110041.17, "close": 110174.57, "volume": 0.17563, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 110168.62, "high": 110198.77, "low": 109729.0, "close": 110191.27, "volume": 2.25515, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 110183.55, "high": 110199.96, "low": 110036.51, "close": 110190.73, "volume": 0.59634, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 110199.98, "high": 110275.64, "low": 110066.39, "close": 110221.6, "volume": 0.11923, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 110217.26, "high": 110298.34, "low": 110084.28, "close": 110129.22, "volume": 0.12858, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 110231.53, "high": 110449.48, "low": 110013.17, "close": 110345.68, "volume": 0.59462, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 110444.82, "high": 110566.39, "low": 110118.98, "close": 110566.39, "volume": 0.03871, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 110567.67, "high": 110729.23, "low": 110315.0, "close": 110728.18, "volume": 0.1171, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 110726.9, "high": 110726.9, "low": 110477.62, "close": 110681.21, "volume": 0.11416, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 110680.08, "high": 110680.08, "low": 110403.91, "close": 110567.87, "volume": 0.01948, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 110567.28, "high": 110700.0, "low": 110436.48, "close": 110699.18, "volume": 0.01554, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 110522.69, "high": 110693.49, "low": 110413.81, "close": 110413.81, "volume": 0.08699, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 110626.72, "high": 110908.03, "low": 110421.46, "close": 110558.1, "volume": 0.02676, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 110884.46, "high": 111394.89, "low": 110601.51, "close": 110979.44, "volume": 0.03398, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 111299.14, "high": 111299.14, "low": 110755.94, "close": 111180.22, "volume": 0.03326, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 111172.45, "high": 111188.84, "low": 110937.06, "close": 111188.8, "volume": 0.02954, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 111188.8, "high": 111362.12, "low": 110996.94, "close": 111312.76, "volume": 0.03852, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 111312.53, "high": 111312.53, "low": 111100.99, "close": 111220.42, "volume": 0.03771, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 111216.26, "high": 111338.47, "low": 110994.34, "close": 111317.0, "volume": 0.02564, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 111314.82, "high": 111405.63, "low": 111073.9, "close": 111089.72, "volume": 0.14408, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 111090.7, "high": 111337.29, "low": 111090.7, "close": 111171.74, "volume": 0.0267, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 111172.12, "high": 111364.92, "low": 111076.29, "close": 111090.3, "volume": 0.11309, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 111223.85, "high": 111228.0, "low": 110929.5, "close": 110947.85, "volume": 0.08061, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 111114.36, "high": 111114.36, "low": 110819.27, "close": 110819.27, "volume": 0.04958, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 111099.01, "high": 111297.96, "low": 110852.95, "close": 111293.6, "volume": 0.06363, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 111293.31, "high": 111299.71, "low": 111132.79, "close": 111281.18, "volume": 0.14134, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 111144.77, "high": 111281.18, "low": 111048.19, "close": 111140.18, "volume": 0.07882, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 111139.82, "high": 111299.19, "low": 110946.0, "close": 111295.48, "volume": 1.14023, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 111293.63, "high": 111567.87, "low": 111079.06, "close": 111489.92, "volume": 0.31207, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 111079.43, "high": 111461.79, "low": 110815.77, "close": 110815.99, "volume": 0.04553, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 110815.68, "high": 111135.36, "low": 110737.43, "close": 110994.71, "volume": 0.21499, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 110993.23, "high": 111340.66, "low": 110708.95, "close": 111269.27, "volume": 0.20232, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 111291.41, "high": 111412.63, "low": 110990.43, "close": 111026.21, "volume": 0.3198, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 111027.2, "high": 111229.47, "low": 110719.53, "close": 110837.9, "volume": 0.04819, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 110842.71, "high": 111132.64, "low": 110842.71, "close": 110884.31, "volume": 0.01719, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 111038.58, "high": 111158.36, "low": 110895.68, "close": 111151.83, "volume": 0.0141, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 111148.28, "high": 111515.0, "low": 111148.28, "close": 111215.15, "volume": 0.01332, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 111220.7, "high": 111849.5, "low": 111220.7, "close": 111506.08, "volume": 0.14493, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 111856.45, "high": 112020.0, "low": 111523.18, "close": 112020.0, "volume": 0.02558, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 111769.29, "high": 112157.23, "low": 111769.29, "close": 112095.78, "volume": 0.18555, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 112133.06, "high": 112168.85, "low": 111744.74, "close": 111790.54, "volume": 0.02461, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 112166.03, "high": 112170.16, "low": 111808.71, "close": 112162.8, "volume": 0.02641, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 112158.7, "high": 112359.58, "low": 111897.16, "close": 112047.45, "volume": 0.0802, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 111748.14, "high": 112681.86, "low": 111748.14, "close": 112668.88, "volume": 0.30977, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 112668.54, "high": 112851.35, "low": 112333.62, "close": 112333.81, "volume": 0.3062, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 112798.46, "high": 112847.05, "low": 112188.04, "close": 112568.78, "volume": 0.28014, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 112217.77, "high": 112697.03, "low": 112108.57, "close": 112108.73, "volume": 0.07311, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 112108.79, "high": 112403.98, "low": 112108.79, "close": 112400.0, "volume": 0.26014, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 112564.07, "high": 112564.07, "low": 111997.71, "close": 111997.71, "volume": 0.32306, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 112328.34, "high": 112328.34, "low": 111884.84, "close": 112202.46, "volume": 0.09716, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 112181.8, "high": 112311.12, "low": 111894.31, "close": 112311.11, "volume": 0.04812, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 112311.12, "high": 112524.98, "low": 112057.5, "close": 112167.98, "volume": 0.11425, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 112490.52, "high": 112490.52, "low": 111949.16, "close": 111951.09, "volume": 0.05195, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 112371.19, "high": 112371.19, "low": 111523.22, "close": 111526.21, "volume": 0.12562, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 111840.1, "high": 111840.1, "low": 111251.7, "close": 111436.04, "volume": 0.16649, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 111276.79, "high": 111523.96, "low": 111115.53, "close": 111462.98, "volume": 0.14998, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 111457.67, "high": 111824.96, "low": 111195.73, "close": 111359.5, "volume": 0.16697, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 111821.44, "high": 112079.91, "low": 111378.89, "close": 111731.93, "volume": 0.1105, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 112061.65, "high": 112108.54, "low": 111733.23, "close": 112108.54, "volume": 0.0307, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 112170.03, "high": 113046.84, "low": 112105.29, "close": 113046.84, "volume": 0.2363, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 112794.36, "high": 113299.97, "low": 112714.12, "close": 113000.0, "volume": 0.05014, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 113009.59, "high": 113199.96, "low": 112804.36, "close": 112846.04, "volume": 0.0275, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 112866.6, "high": 113163.26, "low": 112866.6, "close": 113114.1, "volume": 0.01385, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 113103.51, "high": 113103.51, "low": 112588.12, "close": 112912.92, "volume": 0.18373, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 112894.81, "high": 112894.81, "low": 112525.04, "close": 112525.25, "volume": 0.0309, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 112525.25, "high": 112813.54, "low": 112307.19, "close": 112807.2, "volume": 0.04952, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 112791.49, "high": 112813.69, "low": 112467.33, "close": 112813.12, "volume": 0.05532, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 112813.7, "high": 112851.35, "low": 111587.96, "close": 111910.17, "volume": 0.26332, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 111908.41, "high": 111908.46, "low": 110780.17, "close": 111090.9, "volume": 0.39047, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 111088.07, "high": 111187.57, "low": 110822.62, "close": 110950.0, "volume": 0.27262, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 110950.0, "high": 111187.29, "low": 110885.0, "close": 111168.28, "volume": 0.50519, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 111166.23, "high": 111324.17, "low": 110908.18, "close": 111324.09, "volume": 0.08121, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 111284.64, "high": 111409.98, "low": 111005.99, "close": 111385.06, "volume": 1.40011, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 111383.16, "high": 111500.74, "low": 111089.14, "close": 111500.67, "volume": 0.21814, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 111500.14, "high": 111702.27, "low": 111177.21, "close": 111335.46, "volume": 0.09294, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 111335.47, "high": 111600.03, "low": 111287.41, "close": 111329.18, "volume": 0.12618, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 111335.23, "high": 111589.93, "low": 111335.23, "close": 111584.15, "volume": 0.08041, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 111500.0, "high": 111586.3, "low": 111000.01, "close": 111000.01, "volume": 0.45471, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 111000.04, "high": 111317.08, "low": 110844.2, "close": 110854.73, "volume": 0.16327, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 111173.68, "high": 111500.74, "low": 110856.71, "close": 111498.93, "volume": 0.24857, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 111096.53, "high": 111582.07, "low": 111096.53, "close": 111435.0, "volume": 0.30683, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 111561.49, "high": 111579.57, "low": 111435.0, "close": 111579.43, "volume": 0.20943, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 111578.59, "high": 111629.5, "low": 111214.06, "close": 111360.92, "volume": 0.08831, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 111630.42, "high": 111856.48, "low": 111365.52, "close": 111856.48, "volume": 0.11363, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 111912.18, "high": 112539.67, "low": 111483.53, "close": 112022.53, "volume": 0.16203, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 112023.44, "high": 112776.24, "low": 112023.44, "close": 112343.44, "volume": 0.02524, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 112343.44, "high": 112489.55, "low": 112139.62, "close": 112414.42, "volume": 0.15073, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 112219.12, "high": 112440.94, "low": 112219.12, "close": 112219.17, "volume": 0.08961, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 112436.58, "high": 112436.58, "low": 112149.51, "close": 112149.97, "volume": 0.03924, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 112399.87, "high": 113367.77, "low": 112395.53, "close": 113320.03, "volume": 1.30849, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 113369.01, "high": 114173.26, "low": 113315.26, "close": 113745.37, "volume": 1.34048, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 114139.13, "high": 114217.95, "low": 113747.18, "close": 113747.18, "volume": 0.30248, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 114135.31, "high": 114135.31, "low": 113543.42, "close": 113562.46, "volume": 0.53274, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 113867.91, "high": 113867.93, "low": 113565.62, "close": 113814.67, "volume": 0.16219, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 113809.3, "high": 113988.25, "low": 113432.71, "close": 113725.72, "volume": 0.25877, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 113725.62, "high": 113834.31, "low": 113314.26, "close": 113319.18, "volume": 0.3488, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 113660.59, "high": 113660.6, "low": 113111.05, "close": 113533.38, "volume": 0.13465, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 113532.93, "high": 113851.56, "low": 113379.57, "close": 113475.24, "volume": 0.16842, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 113475.28, "high": 113838.23, "low": 113475.28, "close": 113694.12, "volume": 0.06744, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 113694.12, "high": 114000.0, "low": 113694.12, "close": 113960.39, "volume": 0.01799, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 113956.83, "high": 113999.04, "low": 113652.08, "close": 113996.01, "volume": 0.24775, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 113999.95, "high": 113999.95, "low": 113696.23, "close": 113929.19, "volume": 0.07874, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 113928.67, "high": 114214.28, "low": 113697.42, "close": 114199.26, "volume": 9.46256, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 114199.16, "high": 114978.84, "low": 113809.26, "close": 114046.62, "volume": 10.09184, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 114544.73, "high": 115174.0, "low": 113984.0, "close": 114132.23, "volume": 1.39052, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 114160.21, "high": 114651.58, "low": 114160.21, "close": 114238.86, "volume": 1.50755, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 114238.87, "high": 114675.0, "low": 114071.81, "close": 114675.0, "volume": 4.47905, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 114499.98, "high": 114674.54, "low": 114177.85, "close": 114234.62, "volume": 0.37284, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 114251.36, "high": 114669.17, "low": 114060.99, "close": 114060.99, "volume": 2.58024, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 114066.43, "high": 115000.0, "low": 114065.01, "close": 114237.13, "volume": 3.4198, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 114236.7, "high": 115009.3, "low": 113942.86, "close": 114475.25, "volume": 4.41796, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 114413.35, "high": 115259.57, "low": 114040.0, "close": 114583.3, "volume": 4.05309, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 114575.31, "high": 115259.57, "low": 113942.74, "close": 114218.33, "volume": 7.15433, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 114627.94, "high": 114671.0, "low": 113535.0, "close": 114006.81, "volume": 0.62073, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 113936.29, "high": 114626.4, "low": 113500.01, "close": 114626.4, "volume": 0.38653, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 114420.33, "high": 114652.23, "low": 114040.0, "close": 114651.26, "volume": 0.25526, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 114362.48, "high": 114651.24, "low": 114174.55, "close": 114462.93, "volume": 0.14626, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 114194.47, "high": 114647.12, "low": 114194.47, "close": 114386.32, "volume": 0.71123, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 114645.5, "high": 114651.24, "low": 114328.85, "close": 114511.57, "volume": 0.07751, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 114652.36, "high": 114652.36, "low": 114051.28, "close": 114339.04, "volume": 0.26504, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 114339.04, "high": 114539.29, "low": 114174.02, "close": 114516.33, "volume": 0.0553, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 114538.91, "high": 114538.96, "low": 114231.92, "close": 114462.39, "volume": 0.18045, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 114535.91, "high": 114652.32, "low": 114157.14, "close": 114652.3, "volume": 0.05784, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 114652.3, "high": 115299.99, "low": 114317.66, "close": 115299.85, "volume": 0.84478, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 115298.65, "high": 115445.0, "low": 115012.94, "close": 115410.52, "volume": 0.42266, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 115445.0, "high": 116239.7, "low": 115245.1, "close": 116235.02, "volume": 1.0535, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 116228.68, "high": 116228.68, "low": 115453.99, "close": 115453.99, "volume": 0.41684, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 115345.6, "high": 115770.64, "low": 115250.77, "close": 115308.5, "volume": 0.0601, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 115636.1, "high": 115636.1, "low": 115114.56, "close": 115114.78, "volume": 0.1411, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 115113.89, "high": 115601.11, "low": 115113.89, "close": 115566.05, "volume": 0.07309, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 115566.03, "high": 115699.94, "low": 115252.03, "close": 115699.84, "volume": 0.13345, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 115699.82, "high": 115699.84, "low": 115340.0, "close": 115559.11, "volume": 0.1468, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 115341.18, "high": 115549.55, "low": 115150.01, "close": 115150.01, "volume": 0.03824, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 115150.01, "high": 115365.78, "low": 115000.21, "close": 115267.15, "volume": 0.07281, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 115263.23, "high": 115263.23, "low": 114932.76, "close": 115177.28, "volume": 0.06511, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 115176.15, "high": 115176.16, "low": 114945.81, "close": 115157.52, "volume": 0.03479, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 115153.25, "high": 115314.45, "low": 114894.82, "close": 114937.83, "volume": 0.23319, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 114937.97, "high": 115347.95, "low": 114828.04, "close": 114855.38, "volume": 0.12714, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 115311.49, "high": 115311.49, "low": 114872.17, "close": 115197.61, "volume": 0.06919, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 115375.8, "high": 115500.0, "low": 114890.17, "close": 114918.46, "volume": 0.21079, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 114944.67, "high": 115335.45, "low": 114917.94, "close": 115233.03, "volume": 0.14204, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 115232.25, "high": 115500.0, "low": 115008.81, "close": 115500.0, "volume": 0.27246, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 115499.74, "high": 115995.44, "low": 115156.7, "close": 115991.85, "volume": 0.17074, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 115830.89, "high": 116450.0, "low": 115731.75, "close": 116450.0, "volume": 0.66274, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 116450.0, "high": 116666.64, "low": 116182.67, "close": 116666.4, "volume": 0.35498, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 116665.83, "high": 116666.65, "low": 115966.92, "close": 116001.77, "volume": 0.27454, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 116081.0, "high": 116315.38, "low": 115659.93, "close": 116028.41, "volume": 0.32984, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 116028.11, "high": 116367.93, "low": 115704.92, "close": 116186.51, "volume": 0.27754, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 116183.84, "high": 116186.54, "low": 115907.81, "close": 116186.2, "volume": 0.07979, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 116186.06, "high": 116272.98, "low": 115914.89, "close": 115974.1, "volume": 1.00545, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 115976.97, "high": 116340.47, "low": 115633.88, "close": 115924.66, "volume": 0.3183, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 115921.63, "high": 116048.93, "low": 115647.4, "close": 115767.47, "volume": 0.19298, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 115886.08, "high": 116048.88, "low": 115711.3, "close": 116035.32, "volume": 0.32452, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 116034.5, "high": 116034.5, "low": 115641.77, "close": 115878.56, "volume": 0.49486, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 115872.63, "high": 115872.63, "low": 115634.08, "close": 115634.08, "volume": 0.01446, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 115801.56, "high": 115801.56, "low": 115601.92, "close": 115750.18, "volume": 0.06631, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 115821.25, "high": 115824.11, "low": 115615.67, "close": 115818.3, "volume": 0.01762, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 115814.4, "high": 115990.03, "low": 115616.57, "close": 115990.03, "volume": 0.11543, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 115960.0, "high": 116106.47, "low": 115769.1, "close": 116106.45, "volume": 0.14716, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 116106.39, "high": 116181.11, "low": 115852.51, "close": 115885.18, "volume": 0.06005, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 116131.51, "high": 116131.51, "low": 115763.56, "close": 116069.38, "volume": 0.01194, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 116067.04, "high": 116158.42, "low": 115801.76, "close": 116155.04, "volume": 0.02592, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 116159.33, "high": 116159.33, "low": 115601.85, "close": 115606.08, "volume": 0.18483, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 115602.15, "high": 116008.41, "low": 115601.91, "close": 115971.26, "volume": 0.08485, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 115692.19, "high": 115959.6, "low": 115601.01, "close": 115909.28, "volume": 0.02407, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 115898.39, "high": 115898.39, "low": 115138.96, "close": 115143.46, "volume": 0.14105, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 115539.98, "high": 115601.82, "low": 115095.66, "close": 115596.58, "volume": 0.14919, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 115593.63, "high": 115675.7, "low": 115360.82, "close": 115669.67, "volume": 0.11107, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 115667.31, "high": 115722.64, "low": 114500.0, "close": 115722.64, "volume": 0.26267, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 115722.63, "high": 116006.02, "low": 115443.78, "close": 115908.89, "volume": 0.25335, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 115908.87, "high": 115999.97, "low": 115625.23, "close": 115879.99, "volume": 0.16328, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 115661.93, "high": 115875.19, "low": 115523.04, "close": 115847.95, "volume": 0.32685, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 115847.95, "high": 115978.97, "low": 115571.66, "close": 115968.46, "volume": 0.15734, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 115969.18, "high": 116000.0, "low": 115625.94, "close": 115633.63, "volume": 0.5615, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 115985.74, "high": 115999.83, "low": 115643.8, "close": 115724.14, "volume": 0.07225, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 115991.2, "high": 116025.91, "low": 115641.21, "close": 115980.48, "volume": 0.2309, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 115979.01, "high": 115979.01, "low": 115581.1, "close": 115585.55, "volume": 0.09165, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 115857.5, "high": 115857.5, "low": 115400.91, "close": 115768.02, "volume": 0.02102, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 115760.87, "high": 116022.73, "low": 115522.91, "close": 116005.7, "volume": 0.00153, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 115979.91, "high": 115979.91, "low": 115697.63, "close": 115878.3, "volume": 0.0146, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 115869.26, "high": 115869.26, "low": 115679.6, "close": 115808.16, "volume": 0.01456, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 115795.49, "high": 115980.8, "low": 115656.05, "close": 115702.62, "volume": 0.10804, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 115948.17, "high": 116126.19, "low": 115745.26, "close": 116125.87, "volume": 0.1224, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 116104.3, "high": 116104.3, "low": 115807.71, "close": 115900.0, "volume": 0.00956, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 115999.99, "high": 116126.18, "low": 115660.01, "close": 115660.01, "volume": 0.05792, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 115978.49, "high": 115978.63, "low": 115658.88, "close": 115659.93, "volume": 0.06187, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 115874.68, "high": 115874.68, "low": 115139.05, "close": 115454.95, "volume": 0.08262, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 115449.98, "high": 115693.88, "low": 115139.22, "close": 115533.11, "volume": 0.12403, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 115512.59, "high": 115512.59, "low": 115200.0, "close": 115200.01, "volume": 0.13165, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 115200.01, "high": 115487.73, "low": 115200.01, "close": 115400.0, "volume": 0.15063, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 115487.15, "high": 115827.96, "low": 115485.42, "close": 115491.8, "volume": 0.17407, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 115748.15, "high": 115748.15, "low": 115390.0, "close": 115390.01, "volume": 0.9316, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 115390.01, "high": 115730.66, "low": 115352.05, "close": 115358.04, "volume": 0.06643, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 115681.09, "high": 115918.55, "low": 115399.09, "close": 115777.2, "volume": 0.06233, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 115642.25, "high": 116102.32, "low": 115547.76, "close": 115853.21, "volume": 0.25468, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 115855.44, "high": 116102.34, "low": 115749.77, "close": 115844.79, "volume": 0.23389, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 116093.15, "high": 116093.15, "low": 115113.91, "close": 115555.39, "volume": 0.39549, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 115550.3, "high": 115550.3, "low": 114970.2, "close": 115307.38, "volume": 0.03399, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 115301.19, "high": 115301.19, "low": 114754.85, "close": 115217.52, "volume": 0.36282, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 115217.52, "high": 115486.0, "low": 115126.57, "close": 115460.25, "volume": 0.11244, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 115459.99, "high": 115601.85, "low": 115223.0, "close": 115601.81, "volume": 0.12874, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 115596.87, "high": 116066.74, "low": 115400.0, "close": 115855.8, "volume": 0.18165, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 115857.5, "high": 116451.7, "low": 115857.5, "close": 116129.37, "volume": 0.56505, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 116479.18, "high": 116644.05, "low": 116066.78, "close": 116066.89, "volume": 0.08579, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 116066.96, "high": 116447.99, "low": 115700.05, "close": 116070.42, "volume": 0.06458, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 115701.83, "high": 115845.15, "low": 114815.03, "close": 115136.22, "volume": 0.25638, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 114797.48, "high": 115138.78, "low": 114626.4, "close": 115102.61, "volume": 0.0478, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 115078.14, "high": 115078.14, "low": 114712.3, "close": 115041.63, "volume": 0.00097, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 114994.55, "high": 115138.37, "low": 114723.91, "close": 115138.37, "volume": 0.00359, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 115131.78, "high": 115131.78, "low": 114700.0, "close": 114700.01, "volume": 0.09798, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 114700.0, "high": 115136.0, "low": 114427.37, "close": 114919.63, "volume": 0.1018, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 114918.77, "high": 114993.36, "low": 114556.84, "close": 114656.64, "volume": 0.11126, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 114656.69, "high": 114812.04, "low": 114450.12, "close": 114787.25, "volume": 0.26102, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 114900.9, "high": 115020.45, "low": 114562.06, "close": 114562.06, "volume": 0.14402, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 114565.24, "high": 115138.7, "low": 114565.24, "close": 115138.7, "volume": 0.0667, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 114852.09, "high": 115314.13, "low": 114852.09, "close": 114933.26, "volume": 0.11256, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 115314.16, "high": 115584.12, "low": 115065.41, "close": 115582.03, "volume": 0.05527, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 115288.02, "high": 115551.39, "low": 115253.16, "close": 115463.9, "volume": 0.06097, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 115463.44, "high": 115580.58, "low": 115140.93, "close": 115579.44, "volume": 0.1814, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 115583.51, "high": 115633.86, "low": 115147.97, "close": 115533.22, "volume": 0.06523, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 115156.79, "high": 115515.66, "low": 115156.79, "close": 115259.04, "volume": 0.15828, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 115481.78, "high": 115481.82, "low": 114927.79, "close": 114930.21, "volume": 0.14849, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 115067.99, "high": 115491.53, "low": 114933.43, "close": 115421.67, "volume": 0.12324, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 115418.26, "high": 115418.26, "low": 115001.35, "close": 115280.32, "volume": 0.01789, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 115268.54, "high": 115379.31, "low": 115047.19, "close": 115378.81, "volume": 0.06114, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 115365.83, "high": 115554.98, "low": 114997.57, "close": 115548.8, "volume": 0.06015, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 115547.54, "high": 115898.26, "low": 115450.91, "close": 115563.93, "volume": 0.03754, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 115897.95, "high": 116000.0, "low": 115411.61, "close": 115924.1, "volume": 0.04523, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 115917.79, "high": 115999.89, "low": 115535.37, "close": 115999.89, "volume": 0.01799, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 115605.84, "high": 115990.85, "low": 115471.57, "close": 115471.57, "volume": 0.03124, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 115474.22, "high": 115874.39, "low": 115401.76, "close": 115746.0, "volume": 0.08115, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 115404.09, "high": 115719.8, "low": 115404.09, "close": 115649.57, "volume": 0.03082, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 115624.53, "high": 115624.53, "low": 115195.81, "close": 115514.78, "volume": 0.03147, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 115504.56, "high": 115590.39, "low": 115203.65, "close": 115232.07, "volume": 0.06952, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 115242.31, "high": 115794.91, "low": 114860.0, "close": 115143.3, "volume": 0.13503, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 115143.11, "high": 115352.34, "low": 114847.53, "close": 115351.28, "volume": 0.08087, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 115350.06, "high": 115801.33, "low": 115000.23, "close": 115800.02, "volume": 0.27891, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 115800.94, "high": 115940.0, "low": 115621.61, "close": 115940.0, "volume": 0.22126, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 115999.71, "high": 116747.11, "low": 115724.11, "close": 116663.08, "volume": 2.21717, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 116661.29, "high": 116744.96, "low": 116226.76, "close": 116694.32, "volume": 0.04116, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 116238.0, "high": 116694.32, "low": 116179.52, "close": 116694.32, "volume": 0.0311, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 116694.32, "high": 116962.99, "low": 116673.01, "close": 116921.18, "volume": 0.56781, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 116725.98, "high": 116962.91, "low": 116672.88, "close": 116828.73, "volume": 0.30853, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 116828.49, "high": 116870.0, "low": 116682.09, "close": 116867.44, "volume": 0.14216, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 116860.0, "high": 116870.0, "low": 116673.83, "close": 116860.6, "volume": 0.21228, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 116860.59, "high": 116869.96, "low": 116511.23, "close": 116546.91, "volume": 1.24986, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 116777.77, "high": 116777.77, "low": 115869.0, "close": 115919.0, "volume": 8.59192, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 116532.87, "high": 116819.92, "low": 115907.0, "close": 116700.4, "volume": 4.09088, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 116600.0, "high": 116696.55, "low": 115804.61, "close": 115826.38, "volume": 0.4114, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 115827.67, "high": 116389.61, "low": 115827.67, "close": 116294.7, "volume": 0.33457, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 116290.63, "high": 117170.58, "low": 116021.17, "close": 116748.71, "volume": 11.31122, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 117168.96, "high": 117168.98, "low": 116960.92, "close": 117167.24, "volume": 0.44135, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 117167.08, "high": 117278.52, "low": 117008.38, "close": 117100.13, "volume": 0.42118, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 117105.11, "high": 117258.49, "low": 116565.87, "close": 117061.61, "volume": 0.16707, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 117048.75, "high": 117048.75, "low": 116674.63, "close": 116901.52, "volume": 0.08895, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 116571.51, "high": 116836.05, "low": 116277.67, "close": 116648.13, "volume": 0.0293, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 116277.61, "high": 116560.5, "low": 116181.43, "close": 116455.42, "volume": 0.03103, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 116453.85, "high": 116602.19, "low": 116157.47, "close": 116250.01, "volume": 0.17107, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 116250.03, "high": 116500.56, "low": 115901.08, "close": 116246.47, "volume": 0.42919, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 116244.86, "high": 116247.03, "low": 115507.47, "close": 115669.94, "volume": 2.02072, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 115669.94, "high": 116001.79, "low": 115521.82, "close": 115596.44, "volume": 0.26699, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 115987.08, "high": 115987.09, "low": 115477.6, "close": 115485.38, "volume": 0.25831, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 115830.99, "high": 116339.29, "low": 115511.94, "close": 115555.27, "volume": 0.28514, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 115555.0, "high": 116274.62, "low": 114754.79, "close": 115152.94, "volume": 0.70305, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 115152.96, "high": 115921.44, "low": 115152.94, "close": 115589.47, "volume": 0.07733, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 115964.69, "high": 116104.22, "low": 115581.45, "close": 115871.35, "volume": 0.22142, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 115581.46, "high": 116104.2, "low": 115433.31, "close": 116104.2, "volume": 0.1477, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 115796.36, "high": 116747.63, "low": 115796.36, "close": 116747.63, "volume": 0.82123, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 116747.63, "high": 116975.24, "low": 116200.89, "close": 116571.74, "volume": 0.11006, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 116570.2, "high": 116570.23, "low": 116179.16, "close": 116231.93, "volume": 0.17796, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 116416.83, "high": 116959.34, "low": 116236.45, "close": 116939.44, "volume": 0.18642, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 116471.04, "high": 116873.49, "low": 116471.04, "close": 116800.0, "volume": 1.17232, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 116799.99, "high": 117750.0, "low": 116678.63, "close": 117503.59, "volume": 1.32513, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 117737.0, "high": 117737.01, "low": 117186.07, "close": 117555.8, "volume": 2.48528, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 117555.78, "high": 117555.78, "low": 117063.0, "close": 117264.56, "volume": 0.13902, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 117260.45, "high": 117406.12, "low": 116931.95, "close": 116932.87, "volume": 0.04593, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 117082.36, "high": 117255.58, "low": 116958.69, "close": 117195.28, "volume": 0.00844, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 117186.43, "high": 117378.43, "low": 116932.0, "close": 117236.13, "volume": 0.20817, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 117234.29, "high": 117378.7, "low": 116966.44, "close": 117304.14, "volume": 0.01352, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 117299.88, "high": 117299.91, "low": 117030.76, "close": 117168.36, "volume": 0.09104, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 117168.35, "high": 117352.29, "low": 116933.76, "close": 116934.32, "volume": 0.07835, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 116934.76, "high": 117304.57, "low": 116934.76, "close": 117272.42, "volume": 0.0638, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 117270.6, "high": 117550.0, "low": 117015.33, "close": 117172.39, "volume": 0.22303, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 117362.74, "high": 117769.65, "low": 117241.56, "close": 117754.21, "volume": 0.24229, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 117752.35, "high": 117752.35, "low": 115500.0, "close": 117676.94, "volume": 0.76102, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 117241.06, "high": 117800.0, "low": 117241.04, "close": 117787.72, "volume": 0.37588, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 117419.76, "high": 117786.96, "low": 117238.97, "close": 117535.67, "volume": 0.11703, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 117534.63, "high": 117797.14, "low": 117328.97, "close": 117786.77, "volume": 0.46717, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 117785.48, "high": 117785.49, "low": 117118.02, "close": 117511.78, "volume": 0.12284, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 117509.84, "high": 117692.87, "low": 117324.32, "close": 117684.52, "volume": 0.30211, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 117450.01, "high": 117607.99, "low": 117331.0, "close": 117433.12, "volume": 0.0768, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 117331.49, "high": 117432.68, "low": 117051.95, "close": 117051.95, "volume": 0.05986, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 117051.95, "high": 117298.47, "low": 116565.03, "close": 116906.28, "volume": 0.21924, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 117287.53, "high": 117402.19, "low": 116914.98, "close": 117124.35, "volume": 0.1936, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 117402.28, "high": 117472.66, "low": 117002.16, "close": 117376.48, "volume": 0.33679, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 117375.46, "high": 117375.46, "low": 117024.4, "close": 117262.68, "volume": 0.03159, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 117258.72, "high": 117372.37, "low": 116719.37, "close": 117064.27, "volume": 0.18651, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 116739.84, "high": 117071.15, "low": 116702.08, "close": 117065.72, "volume": 0.06419, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 117064.01, "high": 117064.01, "low": 116702.66, "close": 116827.32, "volume": 0.06625, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 116708.65, "high": 116827.32, "low": 116584.97, "close": 116813.17, "volume": 0.10665, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 116809.48, "high": 116983.8, "low": 116628.06, "close": 116975.0, "volume": 0.15908, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 117046.3, "high": 117071.16, "low": 116725.6, "close": 117068.41, "volume": 0.05755, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 117061.17, "high": 117061.17, "low": 116565.02, "close": 116565.02, "volume": 0.04661, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 116565.19, "high": 116803.47, "low": 116449.06, "close": 116688.43, "volume": 0.02335, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 116505.6, "high": 116683.47, "low": 116339.3, "close": 116559.68, "volume": 0.02719, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 116558.52, "high": 116558.57, "low": 116100.0, "close": 116397.25, "volume": 0.12838, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 116100.83, "high": 116500.56, "low": 116000.03, "close": 116497.47, "volume": 0.03759, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 116250.01, "high": 116494.35, "low": 115890.0, "close": 115890.0, "volume": 0.05584, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 115999.68, "high": 115999.7, "low": 115555.99, "close": 115999.7, "volume": 1.74223, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 115790.05, "high": 116194.99, "low": 115790.05, "close": 116189.65, "volume": 0.16988, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 116184.92, "high": 116184.92, "low": 115610.52, "close": 115805.82, "volume": 0.07321, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 115616.86, "high": 115804.76, "low": 115360.01, "close": 115364.55, "volume": 0.12606, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 115492.66, "high": 115492.66, "low": 115149.99, "close": 115149.99, "volume": 0.24387, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 115149.96, "high": 115492.73, "low": 115136.99, "close": 115242.3, "volume": 1.28989, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 115467.52, "high": 115601.3, "low": 115247.25, "close": 115588.28, "volume": 0.25572, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 115579.65, "high": 115751.61, "low": 115379.31, "close": 115444.69, "volume": 0.10287, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 115445.4, "high": 115698.94, "low": 115361.67, "close": 115623.64, "volume": 0.0742, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 115404.8, "high": 115754.25, "low": 115404.8, "close": 115500.47, "volume": 0.14916, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 115501.6, "high": 115799.93, "low": 115501.6, "close": 115759.53, "volume": 0.05637, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 115757.61, "high": 115757.62, "low": 115456.58, "close": 115664.89, "volume": 0.1361, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 115664.63, "high": 115664.63, "low": 115420.05, "close": 115612.39, "volume": 0.10461, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 115608.39, "high": 115676.24, "low": 115437.59, "close": 115666.13, "volume": 0.12693, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 115665.73, "high": 115680.08, "low": 115352.0, "close": 115352.0, "volume": 0.91695, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 115680.07, "high": 115794.92, "low": 115543.25, "close": 115776.04, "volume": 0.06765, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 115774.64, "high": 115961.63, "low": 115565.92, "close": 115961.63, "volume": 0.03071, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 115960.08, "high": 115960.08, "low": 115670.65, "close": 115693.53, "volume": 0.00317, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 115696.33, "high": 115885.52, "low": 115600.01, "close": 115604.25, "volume": 0.00609, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 115821.78, "high": 115821.79, "low": 115614.35, "close": 115770.74, "volume": 0.01171, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 115769.22, "high": 115983.46, "low": 115660.62, "close": 115941.7, "volume": 0.05178, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 115998.77, "high": 115998.77, "low": 115724.02, "close": 115953.76, "volume": 0.07684, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 115943.46, "high": 115943.46, "low": 115821.07, "close": 115923.52, "volume": 0.04964, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 115923.14, "high": 116047.77, "low": 115834.41, "close": 115881.17, "volume": 0.37735, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 116044.49, "high": 116123.15, "low": 115821.66, "close": 115824.86, "volume": 0.07249, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 116083.9, "high": 116083.9, "low": 115738.88, "close": 116000.0, "volume": 0.02351, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 115919.37, "high": 115999.98, "low": 115801.76, "close": 115958.64, "volume": 0.06274, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 115957.05, "high": 115957.05, "low": 115700.02, "close": 115718.09, "volume": 0.03273, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 115719.04, "high": 115866.39, "low": 115687.39, "close": 115687.39, "volume": 0.03969, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 115687.4, "high": 115836.96, "low": 115687.4, "close": 115825.73, "volume": 0.12536, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 115710.24, "high": 115964.08, "low": 115710.23, "close": 115947.57, "volume": 0.22204, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 115791.07, "high": 115941.4, "low": 115728.22, "close": 115740.94, "volume": 0.03232, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 115746.06, "high": 115878.03, "low": 115641.95, "close": 115814.94, "volume": 0.03372, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 115804.86, "high": 115805.63, "low": 115555.01, "close": 115576.76, "volume": 0.1153, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 115578.08, "high": 115776.93, "low": 115398.99, "close": 115405.02, "volume": 0.04508, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 115564.14, "high": 115799.61, "low": 115411.42, "close": 115799.61, "volume": 0.06002, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 115796.74, "high": 115796.74, "low": 115509.94, "close": 115729.55, "volume": 0.07907, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 115560.99, "high": 115728.41, "low": 115487.16, "close": 115494.76, "volume": 0.23489, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 115664.86, "high": 115664.86, "low": 115501.22, "close": 115641.09, "volume": 0.02265, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 115641.54, "high": 115896.43, "low": 115600.63, "close": 115658.94, "volume": 0.07067, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 115867.58, "high": 115963.67, "low": 115600.04, "close": 115963.67, "volume": 0.10549, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 115961.29, "high": 115961.31, "low": 115600.01, "close": 115600.32, "volume": 0.03687, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 115783.7, "high": 115783.7, "low": 115400.0, "close": 115680.71, "volume": 0.03087, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 115669.53, "high": 115669.53, "low": 115397.27, "close": 115600.0, "volume": 0.0326, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 115463.26, "high": 115699.65, "low": 115463.26, "close": 115696.82, "volume": 0.02131, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 115696.76, "high": 115743.6, "low": 115554.46, "close": 115734.22, "volume": 0.02182, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 115732.66, "high": 115825.0, "low": 115528.55, "close": 115597.94, "volume": 0.00991, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 115599.08, "high": 115789.78, "low": 115317.2, "close": 115317.2, "volume": 0.04821, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 115494.77, "high": 115684.82, "low": 115364.06, "close": 115657.7, "volume": 0.04577, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 115433.89, "high": 115655.08, "low": 115277.71, "close": 115477.59, "volume": 0.11188, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 115467.76, "high": 115599.69, "low": 115266.71, "close": 115498.81, "volume": 0.17521, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 115668.57, "high": 115840.76, "low": 115502.04, "close": 115653.38, "volume": 0.01953, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 115649.3, "high": 115649.3, "low": 115364.86, "close": 115415.49, "volume": 0.18852, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 115596.2, "high": 115596.2, "low": 115294.3, "close": 115321.22, "volume": 0.07366, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 115544.97, "high": 115544.97, "low": 115263.29, "close": 115449.96, "volume": 0.06429, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 115449.95, "high": 115622.47, "low": 115244.95, "close": 115512.01, "volume": 0.14964, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 115613.1, "high": 115613.1, "low": 115229.33, "close": 115459.7, "volume": 0.04747, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 115250.83, "high": 115449.99, "low": 114345.45, "close": 114676.2, "volume": 0.59978, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 114347.19, "high": 114900.58, "low": 114345.45, "close": 114345.45, "volume": 0.60107, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 114345.44, "high": 114623.93, "low": 114178.7, "close": 114487.72, "volume": 0.04011, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 114479.43, "high": 114609.85, "low": 114215.21, "close": 114609.66, "volume": 0.07298, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 114609.85, "high": 114677.59, "low": 114337.6, "close": 114633.23, "volume": 0.012, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 114611.89, "high": 114611.89, "low": 113682.91, "close": 113682.91, "volume": 1.16822, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 113682.91, "high": 114114.07, "low": 112095.24, "close": 112913.56, "volume": 2.43591, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 112912.92, "high": 112998.53, "low": 112533.24, "close": 112592.08, "volume": 0.23305, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 112525.01, "high": 112910.75, "low": 112400.4, "close": 112651.9, "volume": 0.05576, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 112734.82, "high": 112735.79, "low": 112102.11, "close": 112411.24, "volume": 0.08908, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 112299.6, "high": 112851.04, "low": 112262.19, "close": 112850.21, "volume": 0.36002, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 112847.89, "high": 112999.68, "low": 112410.0, "close": 112630.45, "volume": 2.20296, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 112642.41, "high": 112864.77, "low": 112584.53, "close": 112696.97, "volume": 0.11299, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 112593.03, "high": 112998.64, "low": 112497.48, "close": 112990.34, "volume": 0.4955, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 112990.26, "high": 113263.14, "low": 112597.23, "close": 113005.77, "volume": 0.75815, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 113004.97, "high": 113004.97, "low": 112599.51, "close": 112954.02, "volume": 0.32965, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 112616.65, "high": 112948.2, "low": 112525.86, "close": 112586.5, "volume": 0.20006, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 112588.02, "high": 112736.86, "low": 112276.22, "close": 112308.03, "volume": 0.38506, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 112308.74, "high": 112782.4, "low": 112308.74, "close": 112420.58, "volume": 0.26902, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 112440.14, "high": 112721.74, "low": 112003.37, "close": 112006.23, "volume": 0.24778, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 112392.23, "high": 112905.31, "low": 111925.96, "close": 112904.18, "volume": 0.33346, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 112750.0, "high": 112896.06, "low": 112565.01, "close": 112895.31, "volume": 0.07308, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 112714.93, "high": 112925.17, "low": 112580.05, "close": 112862.58, "volume": 0.08323, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 112598.37, "high": 112856.55, "low": 112598.37, "close": 112805.24, "volume": 0.01157, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 112645.69, "high": 112798.92, "low": 112437.35, "close": 112507.85, "volume": 0.34395, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 112504.88, "high": 112504.88, "low": 111419.0, "close": 111795.47, "volume": 13.16922, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 111795.52, "high": 112309.12, "low": 111109.11, "close": 111340.13, "volume": 7.98947, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 111340.98, "high": 112083.26, "low": 111079.46, "close": 112051.14, "volume": 6.9851, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 112049.62, "high": 112468.02, "low": 111644.0, "close": 112468.02, "volume": 1.55602, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 112170.18, "high": 112682.13, "low": 111563.13, "close": 112036.01, "volume": 14.07111, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 112474.17, "high": 112923.19, "low": 111480.0, "close": 112923.19, "volume": 16.19153, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 112920.66, "high": 112999.99, "low": 112410.7, "close": 112999.99, "volume": 1.17485, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 112999.98, "high": 113028.59, "low": 112452.49, "close": 112708.91, "volume": 0.20006, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 113028.34, "high": 113119.57, "low": 112728.93, "close": 112762.13, "volume": 0.14144, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 112764.5, "high": 113046.49, "low": 112700.04, "close": 112979.14, "volume": 0.01278, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 112743.06, "high": 113007.92, "low": 112682.15, "close": 112691.38, "volume": 0.32907, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 112991.75, "high": 113022.0, "low": 112720.26, "close": 112726.12, "volume": 0.2533, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 112989.18, "high": 112989.18, "low": 112720.26, "close": 112899.87, "volume": 0.17374, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 112980.86, "high": 113055.15, "low": 112525.03, "close": 112525.48, "volume": 0.22499, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 112642.75, "high": 113015.33, "low": 112407.71, "close": 112924.52, "volume": 0.38634, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 112912.5, "high": 112912.5, "low": 112435.78, "close": 112801.58, "volume": 0.17318, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 112802.16, "high": 112954.98, "low": 111763.61, "close": 111999.98, "volume": 0.23004, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 111764.79, "high": 112189.37, "low": 111631.13, "close": 111631.18, "volume": 1.04477, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 111834.65, "high": 111844.08, "low": 111563.13, "close": 111563.14, "volume": 0.31184, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 111735.43, "high": 111844.08, "low": 111515.0, "close": 111844.08, "volume": 0.29647, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 111933.81, "high": 112147.95, "low": 111802.75, "close": 112147.64, "volume": 0.0779, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 112147.19, "high": 112216.58, "low": 111972.55, "close": 112216.58, "volume": 0.10949, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 112208.77, "high": 112214.51, "low": 111877.63, "close": 111917.91, "volume": 0.09501, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 111918.38, "high": 112276.22, "low": 111778.72, "close": 112250.5, "volume": 0.17801, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 112134.13, "high": 112453.89, "low": 112095.66, "close": 112453.86, "volume": 0.50206, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 112427.51, "high": 112454.33, "low": 111936.14, "close": 111936.14, "volume": 0.03422, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 111977.63, "high": 112230.99, "low": 111606.83, "close": 111947.24, "volume": 0.31757, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 111640.85, "high": 112251.72, "low": 111079.47, "close": 112100.47, "volume": 0.35034, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 112100.48, "high": 112559.17, "low": 112100.47, "close": 112559.17, "volume": 0.16438, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 112500.51, "high": 112682.15, "low": 112500.51, "close": 112516.48, "volume": 0.18782, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 112516.48, "high": 112682.14, "low": 112469.2, "close": 112643.13, "volume": 0.03612, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 112629.0, "high": 112629.01, "low": 112306.01, "close": 112477.59, "volume": 0.02099, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 112582.16, "high": 112752.64, "low": 112477.65, "close": 112743.67, "volume": 0.14698, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 112743.67, "high": 112788.9, "low": 112605.81, "close": 112788.9, "volume": 0.1089, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 112837.13, "high": 113120.29, "low": 112837.13, "close": 113088.26, "volume": 0.19796, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 113086.79, "high": 113120.26, "low": 112959.15, "close": 113115.79, "volume": 1.12371, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 113114.2, "high": 113169.39, "low": 112852.11, "close": 112852.11, "volume": 0.15782, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 113123.47, "high": 113882.3, "low": 112930.89, "close": 113639.29, "volume": 0.52695, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 113823.63, "high": 113823.64, "low": 113305.21, "close": 113305.4, "volume": 0.15776, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 113305.29, "high": 113693.64, "low": 113183.25, "close": 113454.73, "volume": 0.237, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 113685.81, "high": 113882.07, "low": 113464.51, "close": 113812.9, "volume": 0.04004, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 113870.82, "high": 113870.82, "low": 113515.24, "close": 113711.97, "volume": 0.46626, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 113709.7, "high": 113750.59, "low": 113216.02, "close": 113499.67, "volume": 0.29351, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 113394.35, "high": 113651.23, "low": 113360.35, "close": 113629.94, "volume": 0.22438, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 113497.72, "high": 113650.6, "low": 113313.43, "close": 113370.19, "volume": 0.35619, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 113452.85, "high": 113676.1, "low": 113225.62, "close": 113398.77, "volume": 0.53452, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 113397.97, "high": 113425.0, "low": 113094.04, "close": 113223.27, "volume": 0.23255, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 113337.87, "high": 113556.84, "low": 113028.59, "close": 113028.59, "volume": 0.14098, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 113028.59, "high": 113394.74, "low": 112542.55, "close": 112857.21, "volume": 11.78736, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 112857.19, "high": 113305.15, "low": 112539.76, "close": 113247.57, "volume": 6.91976, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 113247.57, "high": 113247.57, "low": 112309.38, "close": 113029.91, "volume": 11.09884, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 113029.3, "high": 113029.34, "low": 111721.8, "close": 112308.54, "volume": 8.60165, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 111800.59, "high": 112682.43, "low": 111737.38, "close": 112004.59, "volume": 5.27852, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 112004.42, "high": 112246.79, "low": 111668.61, "close": 112054.21, "volume": 9.55548, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 111635.11, "high": 112136.48, "low": 111599.02, "close": 112136.48, "volume": 6.10376, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 112136.48, "high": 112136.48, "low": 111863.15, "close": 111863.15, "volume": 0.13673, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 112128.9, "high": 112276.39, "low": 111755.44, "close": 111755.82, "volume": 0.24975, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 111678.38, "high": 111989.43, "low": 111583.06, "close": 111763.22, "volume": 1.02497, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 111762.22, "high": 111762.22, "low": 111490.21, "close": 111615.8, "volume": 0.0818, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 111615.74, "high": 111615.74, "low": 111109.08, "close": 111109.2, "volume": 0.23627, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 111109.2, "high": 111690.13, "low": 110719.66, "close": 111000.09, "volume": 0.64468, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 111024.87, "high": 111631.11, "low": 111024.87, "close": 111450.0, "volume": 5.11548, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 111510.58, "high": 111631.05, "low": 109757.0, "close": 111414.79, "volume": 7.94657, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 111414.79, "high": 111509.21, "low": 109117.79, "close": 110913.17, "volume": 3.9531, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 110912.92, "high": 110912.92, "low": 108221.0, "close": 108896.7, "volume": 7.7106, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 108895.67, "high": 109697.94, "low": 108505.01, "close": 109691.99, "volume": 1.88019, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 109691.99, "high": 109966.57, "low": 109350.0, "close": 109414.94, "volume": 1.64083, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 109413.41, "high": 109591.43, "low": 109095.42, "close": 109165.23, "volume": 0.08821, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 109074.13, "high": 109592.05, "low": 109000.0, "close": 109346.92, "volume": 1.35947, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 109419.14, "high": 109580.01, "low": 109000.03, "close": 109364.61, "volume": 0.90027, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 109364.58, "high": 109591.15, "low": 108847.89, "close": 108906.81, "volume": 0.343, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 108847.85, "high": 109488.48, "low": 108847.82, "close": 109487.95, "volume": 0.45947, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 109320.41, "high": 109591.16, "low": 109010.0, "close": 109087.0, "volume": 8.74662, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 109345.57, "high": 109698.07, "low": 108500.0, "close": 109319.77, "volume": 13.60351, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 109164.25, "high": 109596.62, "low": 108912.0, "close": 109324.64, "volume": 1.98787, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 109324.06, "high": 109493.9, "low": 109120.69, "close": 109140.65, "volume": 0.35263, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 109439.92, "high": 109494.82, "low": 108500.0, "close": 108582.0, "volume": 5.34733, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 109113.83, "high": 109494.46, "low": 108228.0, "close": 108934.65, "volume": 38.18466, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 108934.71, "high": 109433.17, "low": 108235.0, "close": 109155.98, "volume": 8.49369, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 109315.68, "high": 109432.99, "low": 109311.87, "close": 109431.24, "volume": 0.06745, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 109432.08, "high": 109525.96, "low": 109320.0, "close": 109519.85, "volume": 0.17686, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 109331.39, "high": 109339.36, "low": 108659.19, "close": 108780.56, "volume": 0.15613, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 108780.56, "high": 109114.4, "low": 108579.1, "close": 109113.28, "volume": 0.10425, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 109111.24, "high": 109433.22, "low": 108672.0, "close": 109384.04, "volume": 0.19429, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 109421.79, "high": 109698.09, "low": 108999.07, "close": 109698.09, "volume": 0.19252, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 109697.05, "high": 109698.09, "low": 108750.0, "close": 108750.0, "volume": 0.26565, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 108659.14, "high": 109325.11, "low": 108659.13, "close": 108904.32, "volume": 0.13058, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 109277.79, "high": 109595.89, "low": 109211.02, "close": 109222.87, "volume": 0.10569, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 109558.07, "high": 110071.09, "low": 109495.06, "close": 109995.05, "volume": 0.22036, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 109994.36, "high": 110350.0, "low": 109614.12, "close": 109725.04, "volume": 1.52571, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 109698.66, "high": 109957.58, "low": 109002.02, "close": 109004.25, "volume": 0.09888, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 109263.84, "high": 109425.37, "low": 109025.72, "close": 109388.33, "volume": 0.05672, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 109381.81, "high": 109662.85, "low": 109044.71, "close": 109662.0, "volume": 0.26165, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 109661.22, "high": 109661.22, "low": 109273.98, "close": 109648.82, "volume": 0.08828, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 109643.99, "high": 109725.04, "low": 109389.01, "close": 109725.04, "volume": 0.16139, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 109723.92, "high": 109725.0, "low": 109393.38, "close": 109397.2, "volume": 0.05189, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 109724.98, "high": 109724.98, "low": 109393.06, "close": 109492.33, "volume": 0.05315, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 109492.33, "high": 109607.96, "low": 109327.22, "close": 109553.07, "volume": 0.02635, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 109546.95, "high": 109698.6, "low": 109336.88, "close": 109586.79, "volume": 0.01777, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 109586.74, "high": 109725.04, "low": 109431.99, "close": 109725.03, "volume": 0.02903, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 109719.6, "high": 109799.92, "low": 109598.0, "close": 109717.53, "volume": 0.0404, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 109679.04, "high": 109714.42, "low": 109407.16, "close": 109615.97, "volume": 0.06129, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 109582.95, "high": 109657.36, "low": 109407.16, "close": 109466.32, "volume": 0.01127, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 109407.16, "high": 109427.82, "low": 109129.65, "close": 109183.71, "volume": 0.01091, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 109193.09, "high": 109409.13, "low": 109067.06, "close": 109409.13, "volume": 0.00989, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 109399.33, "high": 109484.39, "low": 109163.25, "close": 109477.09, "volume": 0.04801, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 109477.07, "high": 109497.02, "low": 109214.48, "close": 109390.01, "volume": 0.01208, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 109249.73, "high": 109420.11, "low": 109083.68, "close": 109362.08, "volume": 0.03134, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 109362.08, "high": 109525.88, "low": 109178.21, "close": 109316.37, "volume": 0.05155, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 109415.71, "high": 109598.87, "low": 109157.31, "close": 109358.39, "volume": 0.46098, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 109300.21, "high": 109403.31, "low": 109095.82, "close": 109403.31, "volume": 0.17233, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 109403.31, "high": 109497.83, "low": 109187.49, "close": 109487.36, "volume": 0.03529, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 109482.37, "high": 109482.37, "low": 109203.26, "close": 109460.11, "volume": 0.28996, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 109411.79, "high": 109499.97, "low": 109215.3, "close": 109362.92, "volume": 0.16802, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 109499.94, "high": 109499.95, "low": 109219.47, "close": 109362.75, "volume": 0.01562, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 109584.93, "high": 109584.93, "low": 109328.57, "close": 109441.56, "volume": 0.09875, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 109496.1, "high": 109573.09, "low": 109324.93, "close": 109475.49, "volume": 0.02522, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 109540.2, "high": 109804.76, "low": 109498.53, "close": 109672.28, "volume": 0.06744, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 109672.0, "high": 109785.9, "low": 109475.55, "close": 109558.06, "volume": 0.13291, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 109753.16, "high": 109848.86, "low": 109572.76, "close": 109609.52, "volume": 0.02677, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 109604.51, "high": 109752.85, "low": 109325.11, "close": 109370.1, "volume": 0.26086, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 109362.09, "high": 109463.58, "low": 109328.63, "close": 109463.58, "volume": 0.13866, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 109463.58, "high": 109463.58, "low": 109345.25, "close": 109463.58, "volume": 0.02693, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 109463.58, "high": 109463.58, "low": 109336.26, "close": 109348.5, "volume": 0.04933, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 109463.46, "high": 109463.54, "low": 109324.0, "close": 109324.01, "volume": 0.01902, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 109400.67, "high": 109463.23, "low": 109324.0, "close": 109339.06, "volume": 0.01048, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 109340.38, "high": 109463.57, "low": 109206.01, "close": 109463.57, "volume": 1.26068, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 109463.58, "high": 109463.58, "low": 109349.84, "close": 109459.56, "volume": 0.01984, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 109434.76, "high": 109463.58, "low": 109293.58, "close": 109463.58, "volume": 0.19562, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 109463.57, "high": 109463.58, "low": 109312.97, "close": 109312.97, "volume": 0.01352, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 109368.9, "high": 109463.17, "low": 109211.83, "close": 109315.72, "volume": 0.01319, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 109373.21, "high": 109463.5, "low": 109200.0, "close": 109419.22, "volume": 0.01264, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 109252.69, "high": 109698.11, "low": 109252.69, "close": 109698.11, "volume": 1.03545, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 109627.67, "high": 109789.0, "low": 109410.28, "close": 109488.87, "volume": 0.02072, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 109789.12, "high": 109966.56, "low": 109506.76, "close": 109738.9, "volume": 0.2876, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 109964.79, "high": 110255.21, "low": 109745.29, "close": 110077.43, "volume": 0.0845, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 110250.95, "high": 110393.12, "low": 110101.8, "close": 110101.8, "volume": 0.02601, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 110200.79, "high": 110392.05, "low": 110003.53, "close": 110392.05, "volume": 0.14436, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 110364.42, "high": 110381.05, "low": 110001.39, "close": 110135.21, "volume": 0.00424, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 110345.16, "high": 110969.99, "low": 110182.59, "close": 110809.0, "volume": 0.37703, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 110684.36, "high": 110821.0, "low": 110514.81, "close": 110518.04, "volume": 0.03899, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 110781.52, "high": 111949.14, "low": 110561.23, "close": 111622.3, "volume": 0.89429, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 111902.3, "high": 112226.72, "low": 111625.15, "close": 112083.01, "volume": 0.59206, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 111958.17, "high": 112219.09, "low": 111761.6, "close": 112171.34, "volume": 0.22524, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 112171.26, "high": 112226.67, "low": 111715.21, "close": 111825.96, "volume": 0.07823, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 111804.19, "high": 112039.78, "low": 111593.64, "close": 111593.64, "volume": 0.02321, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 111928.85, "high": 111928.85, "low": 111490.24, "close": 111782.21, "volume": 1.07082, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 111796.36, "high": 111835.87, "low": 111638.65, "close": 111835.86, "volume": 0.00565, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 111835.56, "high": 111835.56, "low": 111491.41, "close": 111736.85, "volume": 0.13547, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 111737.34, "high": 111835.73, "low": 111545.81, "close": 111701.43, "volume": 0.01738, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 111689.44, "high": 111774.58, "low": 111554.01, "close": 111680.0, "volume": 0.01054, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 111835.86, "high": 112282.79, "low": 111744.04, "close": 112071.5, "volume": 0.14591, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 112175.1, "high": 112221.55, "low": 111916.95, "close": 112039.74, "volume": 0.00891, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 112059.54, "high": 112230.66, "low": 111989.08, "close": 112196.95, "volume": 0.01726, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 111971.74, "high": 112117.04, "low": 111875.57, "close": 112039.78, "volume": 0.02944, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 112169.27, "high": 112378.93, "low": 111910.48, "close": 111948.19, "volume": 1.02064, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 111957.22, "high": 113305.39, "low": 111768.31, "close": 113269.49, "volume": 0.32705, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 113229.39, "high": 114242.25, "low": 113220.77, "close": 114200.0, "volume": 2.4439, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 114193.02, "high": 114250.5, "low": 113557.25, "close": 113557.25, "volume": 0.87451, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 114039.04, "high": 114039.04, "low": 113553.84, "close": 113553.84, "volume": 0.19462, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 113553.88, "high": 114000.0, "low": 113535.0, "close": 113999.98, "volume": 0.93694, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 113999.98, "high": 114000.0, "low": 113700.78, "close": 114000.0, "volume": 0.14377, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 114000.0, "high": 114235.82, "low": 113804.7, "close": 114235.82, "volume": 0.99477, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 114235.82, "high": 114284.37, "low": 114040.87, "close": 114284.36, "volume": 0.12319, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 114256.28, "high": 114349.99, "low": 114068.45, "close": 114298.93, "volume": 0.13536, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 114298.93, "high": 114298.93, "low": 113893.73, "close": 114100.0, "volume": 0.08684, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 113924.97, "high": 114349.97, "low": 113924.97, "close": 114332.5, "volume": 0.08422, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 114349.97, "high": 114596.18, "low": 113917.04, "close": 114596.07, "volume": 0.38488, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 114595.62, "high": 115381.82, "low": 114312.31, "close": 114712.07, "volume": 16.23488, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 114711.91, "high": 115519.99, "low": 114431.34, "close": 114861.72, "volume": 20.46242, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 114454.03, "high": 115519.99, "low": 114359.02, "close": 114873.54, "volume": 19.54206, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 114873.04, "high": 115519.99, "low": 114174.26, "close": 114197.75, "volume": 4.6097, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 114192.73, "high": 114300.94, "low": 113912.07, "close": 113985.94, "volume": 0.22595, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 113917.62, "high": 114170.93, "low": 113843.35, "close": 113989.91, "volume": 0.01896, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 113846.02, "high": 114051.66, "low": 113671.7, "close": 113671.7, "volume": 0.02724, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 113775.5, "high": 113775.5, "low": 113432.29, "close": 113433.72, "volume": 0.09251, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 113432.28, "high": 113706.57, "low": 112813.37, "close": 112813.37, "volume": 0.15852, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 112813.37, "high": 113000.1, "low": 112747.16, "close": 113000.1, "volume": 0.04048, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 113099.38, "high": 113231.95, "low": 112788.85, "close": 113231.95, "volume": 0.04532, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 113228.96, "high": 113428.1, "low": 112877.61, "close": 113400.91, "volume": 0.01431, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 113331.73, "high": 113627.81, "low": 112924.15, "close": 113056.44, "volume": 0.94573, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 113544.37, "high": 113690.98, "low": 113030.04, "close": 113690.98, "volume": 0.01351, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 113225.36, "high": 113540.52, "low": 113000.01, "close": 113294.99, "volume": 0.13407, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 113294.98, "high": 113299.86, "low": 112684.53, "close": 112684.53, "volume": 1.07281, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 112825.0, "high": 113528.16, "low": 112823.12, "close": 113528.14, "volume": 0.15257, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 113521.2, "high": 113535.0, "low": 113186.01, "close": 113526.79, "volume": 0.0835, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 113602.76, "high": 114588.55, "low": 113543.11, "close": 114211.1, "volume": 1.10716, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 114174.27, "high": 114588.56, "low": 114113.5, "close": 114500.0, "volume": 0.16059, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 114597.55, "high": 114797.47, "low": 114218.8, "close": 114300.0, "volume": 0.19309, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 114419.95, "high": 114419.95, "low": 113866.24, "close": 114240.4, "volume": 0.05557, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 113866.24, "high": 114154.68, "low": 113810.25, "close": 114149.05, "volume": 0.11985, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 114149.04, "high": 114320.95, "low": 113812.36, "close": 114290.82, "volume": 0.03531, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 113940.07, "high": 114426.05, "low": 113500.0, "close": 114099.0, "volume": 18.31007, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 114098.99, "high": 114544.96, "low": 113575.0, "close": 113722.0, "volume": 29.10684, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 113785.7, "high": 114393.54, "low": 113627.87, "close": 113660.2, "volume": 10.34813, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 113661.17, "high": 114389.55, "low": 113552.0, "close": 113558.0, "volume": 15.37794, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 114171.87, "high": 114498.67, "low": 113543.38, "close": 113940.83, "volume": 6.21578, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 113998.92, "high": 114496.73, "low": 113998.92, "close": 114465.72, "volume": 0.03263, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 114447.88, "high": 114498.47, "low": 114447.88, "close": 114498.47, "volume": 0.0016, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 114495.39, "high": 116353.82, "low": 114493.78, "close": 116353.47, "volume": 1.29673, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 115885.78, "high": 116386.77, "low": 115885.69, "close": 116385.15, "volume": 0.13444, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 116384.49, "high": 116434.64, "low": 115964.63, "close": 116058.16, "volume": 0.03537, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 116393.77, "high": 116666.66, "low": 116062.03, "close": 116375.51, "volume": 0.71644, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 116375.52, "high": 116745.59, "low": 116270.06, "close": 116500.01, "volume": 0.12576, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 116274.79, "high": 116745.47, "low": 116274.79, "close": 116745.47, "volume": 0.22167, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 116745.59, "high": 117278.54, "low": 116444.5, "close": 117278.26, "volume": 0.26034, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 117277.94, "high": 117477.87, "low": 117003.88, "close": 117134.51, "volume": 1.47469, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 117399.96, "high": 118000.0, "low": 117397.72, "close": 117863.2, "volume": 0.87404, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 117861.36, "high": 117861.36, "low": 116638.32, "close": 116638.32, "volume": 1.12379, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 116745.56, "high": 117158.2, "low": 116639.8, "close": 117158.2, "volume": 0.81721, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 117347.81, "high": 117477.88, "low": 117074.88, "close": 117400.0, "volume": 0.2945, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 117474.32, "high": 117474.32, "low": 117012.55, "close": 117145.24, "volume": 0.35587, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 117466.17, "high": 117531.01, "low": 117287.48, "close": 117487.6, "volume": 0.04025, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 117487.61, "high": 117999.55, "low": 117382.28, "close": 117734.54, "volume": 0.34341, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 117766.3, "high": 118498.89, "low": 117556.03, "close": 118482.95, "volume": 2.72044, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 118477.94, "high": 119339.17, "low": 118298.1, "close": 118298.1, "volume": 1.39052, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 118415.89, "high": 119644.87, "low": 118298.98, "close": 119111.19, "volume": 23.94, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 119104.86, "high": 120000.0, "low": 118608.95, "close": 119725.0, "volume": 19.33698, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 118757.64, "high": 119706.45, "low": 118757.64, "close": 118831.27, "volume": 10.9303, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 118833.34, "high": 120000.0, "low": 118556.47, "close": 119201.0, "volume": 22.6094, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 118650.27, "high": 120000.0, "low": 118317.93, "close": 118318.44, "volume": 22.43927, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 118318.46, "high": 118883.49, "low": 118315.15, "close": 118883.49, "volume": 0.00796, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 118417.57, "high": 118876.74, "low": 118417.57, "close": 118469.64, "volume": 0.12796, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 118469.79, "high": 118808.27, "low": 118383.08, "close": 118586.24, "volume": 0.0864, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 118508.29, "high": 118833.1, "low": 118508.29, "close": 118833.03, "volume": 0.00094, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 118881.99, "high": 118881.99, "low": 118614.86, "close": 118878.91, "volume": 0.03403, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 118827.18, "high": 118881.97, "low": 118596.7, "close": 118815.97, "volume": 0.03555, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 118815.98, "high": 119499.99, "low": 118708.49, "close": 119299.54, "volume": 0.44445, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 119326.77, "high": 119703.32, "low": 119026.1, "close": 119703.0, "volume": 1.22827, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 119449.29, "high": 119648.84, "low": 118609.0, "close": 118991.73, "volume": 0.31778, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 118642.3, "high": 119769.23, "low": 118481.52, "close": 119769.22, "volume": 0.72456, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 119769.22, "high": 120256.25, "low": 119538.52, "close": 119683.2, "volume": 2.57246, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 119686.46, "high": 119975.67, "low": 119396.28, "close": 119886.16, "volume": 0.35629, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 119529.85, "high": 120493.88, "low": 119529.85, "close": 119907.76, "volume": 2.75102, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 120479.23, "high": 121000.0, "low": 119929.62, "close": 120868.83, "volume": 2.43574, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 120543.06, "high": 120866.99, "low": 120266.85, "close": 120689.9, "volume": 0.37987, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 120311.83, "high": 120753.44, "low": 120207.55, "close": 120225.62, "volume": 0.17236, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 120220.6, "high": 120404.7, "low": 120120.0, "close": 120305.02, "volume": 0.78804, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 120300.3, "high": 120666.27, "low": 120248.84, "close": 120559.88, "volume": 0.17024, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 120559.85, "high": 120559.87, "low": 120090.01, "close": 120111.76, "volume": 2.33107, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 120199.72, "high": 120292.62, "low": 119816.36, "close": 119940.68, "volume": 0.3265, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 119940.74, "high": 120265.29, "low": 119825.72, "close": 120265.29, "volume": 0.28401, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 119954.77, "high": 120465.52, "low": 119954.77, "close": 120381.49, "volume": 1.04473, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 120130.76, "high": 120358.98, "low": 119952.54, "close": 120130.34, "volume": 0.47803, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 120130.17, "high": 120130.17, "low": 119714.38, "close": 120076.15, "volume": 0.33458, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 119718.79, "high": 120130.06, "low": 119718.79, "close": 120117.07, "volume": 0.31223, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 120104.45, "high": 120104.45, "low": 119681.55, "close": 119681.55, "volume": 0.03704, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 119953.15, "high": 119966.26, "low": 119320.59, "close": 119966.26, "volume": 0.176, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 120036.5, "high": 120367.2, "low": 119969.05, "close": 120367.17, "volume": 0.27781, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 120367.13, "high": 120381.49, "low": 120002.58, "close": 120381.49, "volume": 0.0758, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 120381.49, "high": 120381.49, "low": 120114.0, "close": 120380.59, "volume": 0.0741, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 120151.19, "high": 120381.46, "low": 120151.18, "close": 120169.0, "volume": 0.12166, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 120161.25, "high": 120661.0, "low": 120142.35, "close": 120494.96, "volume": 0.41801, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 120158.99, "high": 120867.98, "low": 120142.23, "close": 120867.98, "volume": 0.95667, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 120867.98, "high": 122021.43, "low": 120623.54, "close": 122021.43, "volume": 3.2635, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 122021.43, "high": 123703.93, "low": 121859.0, "close": 122927.82, "volume": 7.93283, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 122440.4, "high": 123000.0, "low": 121672.03, "close": 122205.63, "volume": 2.18179, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 122205.51, "high": 122684.81, "low": 121550.01, "close": 122670.61, "volume": 1.0552, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 122678.69, "high": 122977.44, "low": 122142.41, "close": 122794.89, "volume": 0.68494, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 122511.29, "high": 122752.32, "low": 122084.68, "close": 122596.3, "volume": 2.13156, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 122440.38, "high": 122596.28, "low": 121973.27, "close": 122380.25, "volume": 0.28529, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 122379.88, "high": 122599.67, "low": 121994.08, "close": 122581.4, "volume": 0.61504, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 122581.08, "high": 122581.09, "low": 122037.65, "close": 122288.94, "volume": 0.32427, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 122288.42, "high": 122421.12, "low": 122007.25, "close": 122309.89, "volume": 0.07954, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 122308.55, "high": 122308.55, "low": 121660.0, "close": 121800.0, "volume": 0.1626, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 121927.03, "high": 122000.0, "low": 121640.52, "close": 121939.17, "volume": 0.12415, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 121938.61, "high": 122282.98, "low": 121669.44, "close": 122281.04, "volume": 0.45596, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 122279.59, "high": 122509.17, "low": 122046.09, "close": 122509.17, "volume": 0.08953, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 122509.17, "high": 122655.94, "low": 122166.51, "close": 122635.63, "volume": 0.8714, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 122401.23, "high": 122633.19, "low": 122401.23, "close": 122605.85, "volume": 0.01478, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 122403.05, "high": 122603.94, "low": 122244.58, "close": 122244.87, "volume": 0.01985, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 122490.43, "high": 122490.43, "low": 122105.24, "close": 122451.06, "volume": 0.01859, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 122112.81, "high": 122448.97, "low": 122112.79, "close": 122168.18, "volume": 0.06389, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 122169.71, "high": 122393.68, "low": 122119.76, "close": 122127.81, "volume": 0.02116, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 122105.27, "high": 122353.2, "low": 121973.28, "close": 121978.72, "volume": 0.01353, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 122217.37, "high": 122217.37, "low": 121978.72, "close": 121979.01, "volume": 0.29835, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 121978.73, "high": 122465.35, "low": 121978.73, "close": 122460.23, "volume": 0.19238, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 122459.17, "high": 122469.07, "low": 122007.26, "close": 122007.26, "volume": 0.0234, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 122007.26, "high": 122189.25, "low": 121509.06, "close": 122007.1, "volume": 0.44966, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 122004.71, "high": 122004.71, "low": 121521.43, "close": 121931.17, "volume": 0.04519, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 121540.06, "high": 121996.5, "low": 121540.06, "close": 121964.59, "volume": 0.00993, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 121961.95, "high": 121961.95, "low": 121590.82, "close": 121867.47, "volume": 0.15893, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 121858.93, "high": 121975.79, "low": 121510.86, "close": 121975.59, "volume": 0.08996, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 121963.59, "high": 122099.96, "low": 121763.73, "close": 122094.42, "volume": 0.11343, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 122089.11, "high": 122345.66, "low": 121797.11, "close": 122341.82, "volume": 0.17771, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 122333.21, "high": 122333.21, "low": 121971.59, "close": 122056.7, "volume": 0.1374, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 122332.63, "high": 122375.88, "low": 122066.24, "close": 122375.0, "volume": 0.03782, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 122380.23, "high": 122380.23, "low": 122110.59, "close": 122369.9, "volume": 0.12001, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 122363.71, "high": 122380.26, "low": 122008.95, "close": 122380.24, "volume": 0.10153, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 122380.25, "high": 124303.33, "low": 122152.18, "close": 124243.75, "volume": 3.88071, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 124099.82, "high": 124099.82, "low": 123340.88, "close": 123802.27, "volume": 0.37411, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 123996.17, "high": 125493.63, "low": 123778.1, "close": 125077.77, "volume": 4.94464, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 125077.77, "high": 125380.96, "low": 124468.34, "close": 125000.28, "volume": 2.36375, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 125000.27, "high": 125230.06, "low": 124761.98, "close": 125122.02, "volume": 0.20826, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 125119.53, "high": 125119.53, "low": 124633.39, "close": 124905.99, "volume": 0.37641, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 124903.46, "high": 124903.46, "low": 124566.47, "close": 124809.59, "volume": 0.02254, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 124797.34, "high": 124797.34, "low": 122690.48, "close": 123265.21, "volume": 0.74885, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 122804.11, "high": 123116.26, "low": 122605.26, "close": 123112.38, "volume": 0.15938, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 122730.21, "high": 123499.26, "low": 122730.21, "close": 123452.8, "volume": 0.10641, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 123451.8, "high": 123451.8, "low": 122853.69, "close": 123308.14, "volume": 0.59729, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 123300.91, "high": 123419.98, "low": 122886.42, "close": 123385.29, "volume": 0.20066, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 123375.69, "high": 123375.69, "low": 122850.0, "close": 123227.3, "volume": 0.30146, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 123221.93, "high": 123221.93, "low": 122703.25, "close": 123005.38, "volume": 0.07928, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 122995.77, "high": 123268.7, "low": 122420.48, "close": 123268.7, "volume": 0.73602, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 123340.86, "high": 123467.1, "low": 122884.87, "close": 123127.95, "volume": 0.31419, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 123099.91, "high": 123147.26, "low": 122920.01, "close": 123071.66, "volume": 0.07984, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 123058.75, "high": 123070.92, "low": 122534.19, "close": 122665.06, "volume": 1.25838, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 122534.19, "high": 123000.0, "low": 122509.49, "close": 122969.49, "volume": 0.13889, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 122963.18, "high": 122963.2, "low": 122514.09, "close": 122747.5, "volume": 0.23979, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 122747.31, "high": 123200.5, "low": 122629.02, "close": 123200.5, "volume": 1.36075, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 123200.5, "high": 123538.18, "low": 122995.12, "close": 123294.13, "volume": 0.30644, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 123530.38, "high": 124245.28, "low": 123126.55, "close": 123580.91, "volume": 0.61001, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 123580.03, "high": 124080.87, "low": 123130.51, "close": 124062.98, "volume": 0.29484, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 123876.32, "high": 124235.28, "low": 123562.49, "close": 124102.57, "volume": 0.21667, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 124102.05, "high": 124102.06, "low": 123725.69, "close": 123725.69, "volume": 0.07617, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 123963.63, "high": 123987.87, "low": 123544.03, "close": 123904.25, "volume": 0.17445, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 123599.81, "high": 123680.0, "low": 123340.87, "close": 123674.38, "volume": 0.20392, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 123679.99, "high": 124073.9, "low": 123455.25, "close": 124073.9, "volume": 0.09506, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 124068.39, "high": 124068.39, "low": 123268.72, "close": 123268.72, "volume": 0.05688, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 123724.8, "high": 123863.24, "low": 123545.84, "close": 123852.1, "volume": 0.02132, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 123852.1, "high": 124030.43, "low": 123852.1, "close": 124003.26, "volume": 0.01302, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 124011.88, "high": 124080.87, "low": 123774.75, "close": 124080.87, "volume": 0.01153, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 123954.23, "high": 124380.01, "low": 123819.81, "close": 124294.54, "volume": 0.28895, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 124292.86, "high": 124505.0, "low": 124000.06, "close": 124415.71, "volume": 0.24263, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 124251.55, "high": 125000.0, "low": 124251.55, "close": 124931.18, "volume": 1.14094, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 124931.18, "high": 125185.45, "low": 124423.1, "close": 124423.1, "volume": 1.83472, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 124856.34, "high": 125263.59, "low": 124402.13, "close": 125201.61, "volume": 0.16429, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 125197.45, "high": 125335.66, "low": 124701.35, "close": 125335.66, "volume": 0.42194, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 125335.66, "high": 125636.7, "low": 125024.39, "close": 125142.82, "volume": 2.21663, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 125142.77, "high": 125999.0, "low": 125103.54, "close": 125999.0, "volume": 2.31732, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 125860.22, "high": 125999.0, "low": 125239.95, "close": 125413.98, "volume": 0.97057, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 125499.37, "high": 125499.37, "low": 125052.29, "close": 125074.44, "volume": 0.38414, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 125343.42, "high": 125343.42, "low": 124615.04, "close": 125000.0, "volume": 0.54563, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 124999.99, "high": 125251.0, "low": 124766.09, "close": 125204.26, "volume": 0.4008, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 125203.82, "high": 125203.82, "low": 124620.4, "close": 124797.86, "volume": 2.37746, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 124620.35, "high": 124956.03, "low": 124554.6, "close": 124950.81, "volume": 0.20711, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 124950.47, "high": 125079.21, "low": 124500.03, "close": 124500.08, "volume": 0.13091, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 124870.75, "high": 124870.75, "low": 124202.1, "close": 124643.93, "volume": 0.63777, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 124606.35, "high": 124606.35, "low": 124184.43, "close": 124474.1, "volume": 0.07181, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 124470.6, "high": 124618.27, "low": 124132.51, "close": 124610.88, "volume": 0.08196, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 124606.82, "high": 124747.86, "low": 124179.64, "close": 124725.4, "volume": 3.18162, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 124722.83, "high": 124722.83, "low": 123830.39, "close": 123830.39, "volume": 0.14466, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 124127.59, "high": 124127.59, "low": 123634.64, "close": 123982.51, "volume": 0.2385, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 123970.91, "high": 124099.92, "low": 123423.35, "close": 124096.06, "volume": 0.35925, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 124088.67, "high": 124248.39, "low": 124063.82, "close": 124248.39, "volume": 0.1997, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 123877.2, "high": 124574.71, "low": 123877.2, "close": 124504.59, "volume": 0.06887, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 124013.47, "high": 124609.94, "low": 124013.47, "close": 124077.38, "volume": 0.02906, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 124581.43, "high": 124991.29, "low": 124076.54, "close": 124991.29, "volume": 0.47551, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 124991.24, "high": 124991.24, "low": 123342.4, "close": 123872.23, "volume": 0.32381, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 123872.19, "high": 123872.19, "low": 122534.19, "close": 122976.54, "volume": 1.86985, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 122975.67, "high": 122975.67, "low": 121272.71, "close": 121879.22, "volume": 1.82689, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 121895.39, "high": 122057.45, "low": 120832.98, "close": 122003.39, "volume": 2.17691, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 122002.36, "high": 122002.36, "low": 121147.95, "close": 121203.31, "volume": 0.26484, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 121147.68, "high": 121334.54, "low": 120663.78, "close": 121062.28, "volume": 0.3256, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 121060.96, "high": 121973.27, "low": 121032.24, "close": 121965.6, "volume": 1.48551, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 121973.21, "high": 122283.07, "low": 121973.21, "close": 121977.0, "volume": 0.30743, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 121925.34, "high": 122350.62, "low": 121738.98, "close": 122246.13, "volume": 0.47771, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 122227.98, "high": 122227.98, "low": 121793.43, "close": 122140.46, "volume": 0.04323, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 122140.32, "high": 122140.32, "low": 121329.48, "close": 121329.51, "volume": 0.13363, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 121329.48, "high": 122139.83, "low": 121320.99, "close": 122132.77, "volume": 0.38682, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 122132.03, "high": 122139.58, "low": 121657.35, "close": 122127.11, "volume": 4.46045, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 122127.1, "high": 122283.2, "low": 121798.01, "close": 122283.2, "volume": 5.30562, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 122283.19, "high": 122283.19, "low": 121274.19, "close": 121733.12, "volume": 0.58488, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 121730.86, "high": 121874.04, "low": 121132.18, "close": 121874.04, "volume": 0.1046, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 121874.04, "high": 121941.79, "low": 121300.0, "close": 121778.32, "volume": 0.16942, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 121265.39, "high": 121793.41, "low": 121147.33, "close": 121792.99, "volume": 0.33431, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 121793.41, "high": 121793.42, "low": 121424.43, "close": 121500.0, "volume": 0.17669, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 121913.03, "high": 122861.56, "low": 121912.79, "close": 122380.26, "volume": 0.32409, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 122380.26, "high": 122450.0, "low": 122380.26, "close": 122410.04, "volume": 0.03029, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 122384.89, "high": 123081.1, "low": 122384.89, "close": 123079.85, "volume": 0.11241, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 123081.21, "high": 123225.49, "low": 122753.29, "close": 123217.67, "volume": 0.02299, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 122768.07, "high": 123183.68, "low": 122639.85, "close": 122639.85, "volume": 0.09856, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 122640.3, "high": 123029.5, "low": 121760.0, "close": 122547.45, "volume": 0.16556, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 122605.26, "high": 123256.49, "low": 122189.05, "close": 122189.05, "volume": 0.15894, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 122140.65, "high": 122704.78, "low": 122057.45, "close": 122057.45, "volume": 0.0874, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 122422.68, "high": 123100.8, "low": 122422.3, "close": 122640.93, "volume": 0.18157, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 123100.82, "high": 124099.99, "low": 122665.79, "close": 124099.99, "volume": 0.42394, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 124099.94, "high": 124126.6, "low": 123352.77, "close": 123872.04, "volume": 0.17601, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 123858.35, "high": 123858.35, "low": 123148.79, "close": 123165.91, "volume": 0.22176, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 123741.98, "high": 123741.99, "low": 122943.37, "close": 122943.37, "volume": 1.08718, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 122922.19, "high": 123438.63, "low": 122796.32, "close": 123421.86, "volume": 0.11184, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 123414.57, "high": 123499.13, "low": 123091.37, "close": 123491.1, "volume": 0.06921, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 123141.28, "high": 123499.26, "low": 123141.28, "close": 123455.27, "volume": 0.11209, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 123455.15, "high": 123455.15, "low": 122789.84, "close": 123338.21, "volume": 0.08774, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 122812.38, "high": 122812.38, "low": 122350.67, "close": 122581.19, "volume": 0.15184, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 122580.96, "high": 122580.96, "low": 121502.41, "close": 121906.01, "volume": 0.72846, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 121901.73, "high": 122164.69, "low": 121535.88, "close": 122145.4, "volume": 0.0914, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 121724.86, "high": 122279.15, "low": 121724.86, "close": 122257.99, "volume": 0.04212, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 122258.63, "high": 122258.63, "low": 121876.29, "close": 122173.34, "volume": 0.05137, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 122168.54, "high": 122175.0, "low": 121756.05, "close": 122099.98, "volume": 0.57719, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 122156.77, "high": 122161.83, "low": 121772.49, "close": 122095.74, "volume": 0.09139, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 122096.82, "high": 122096.82, "low": 121200.0, "close": 121200.0, "volume": 0.69172, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 121573.93, "high": 121793.41, "low": 121333.96, "close": 121428.39, "volume": 0.05645, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 121793.4, "high": 122283.2, "low": 121461.95, "close": 121809.7, "volume": 0.27524, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 122283.17, "high": 122884.97, "low": 122283.17, "close": 122432.01, "volume": 0.1925, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 122884.41, "high": 123677.67, "low": 122632.25, "close": 123676.23, "volume": 0.56343, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 123676.17, "high": 123676.18, "low": 122380.26, "close": 122381.11, "volume": 0.29434, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 122380.26, "high": 122594.44, "low": 120832.97, "close": 121442.45, "volume": 1.23183, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 120903.63, "high": 121733.9, "low": 120756.71, "close": 121260.42, "volume": 0.81072, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 121261.25, "high": 121473.33, "low": 119841.08, "close": 119890.0, "volume": 1.43609, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 119841.08, "high": 121056.2, "low": 119788.83, "close": 121056.2, "volume": 0.63756, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 121088.73, "high": 121088.76, "low": 120455.79, "close": 120813.31, "volume": 0.93741, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 120812.1, "high": 121089.53, "low": 120638.66, "close": 120665.92, "volume": 0.29021, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 120668.77, "high": 121089.53, "low": 120668.77, "close": 121089.53, "volume": 0.08381, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 121146.74, "high": 121460.99, "low": 120971.9, "close": 121448.7, "volume": 0.60611, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 121473.35, "high": 121729.71, "low": 121118.09, "close": 121607.84, "volume": 0.73661, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 121725.3, "high": 121725.3, "low": 121320.99, "close": 121658.66, "volume": 0.04873, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 121658.58, "high": 121811.86, "low": 121379.66, "close": 121809.71, "volume": 0.12361, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 121809.13, "high": 121873.13, "low": 121481.52, "close": 121513.59, "volume": 0.0349, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 121796.05, "high": 121796.05, "low": 121033.8, "close": 121033.8, "volume": 0.13569, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 121386.81, "high": 121629.03, "low": 120895.83, "close": 121128.56, "volume": 0.19278, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 121471.35, "high": 121471.35, "low": 121004.22, "close": 121024.71, "volume": 0.02708, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 121417.16, "high": 121633.85, "low": 121004.59, "close": 121633.85, "volume": 0.03023, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 121630.66, "high": 121759.81, "low": 121263.09, "close": 121266.91, "volume": 0.02372, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 121499.07, "high": 121499.07, "low": 120888.27, "close": 120888.27, "volume": 0.03832, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 120983.5, "high": 121446.84, "low": 120893.65, "close": 121446.84, "volume": 0.08526, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 121633.93, "high": 121656.32, "low": 121261.46, "close": 121261.46, "volume": 0.04438, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 121704.92, "high": 121704.92, "low": 121261.27, "close": 121570.16, "volume": 0.0193, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 121568.24, "high": 121679.49, "low": 121369.23, "close": 121369.23, "volume": 0.04635, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 121652.39, "high": 121667.27, "low": 121267.84, "close": 121595.39, "volume": 0.0698, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 121600.0, "high": 122478.31, "low": 121294.05, "close": 121697.06, "volume": 0.7595, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 121699.77, "high": 122007.25, "low": 120565.55, "close": 120776.59, "volume": 0.61634, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 120538.82, "high": 120776.69, "low": 118700.0, "close": 119285.05, "volume": 2.34204, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 119280.07, "high": 119526.91, "low": 118314.6, "close": 118314.6, "volume": 0.66569, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 118314.6, "high": 118500.61, "low": 117850.0, "close": 117989.76, "volume": 0.90931, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 117988.55, "high": 117989.97, "low": 117600.0, "close": 117600.0, "volume": 0.43851, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 117627.73, "high": 117627.73, "low": 116075.78, "close": 117499.98, "volume": 3.78729, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 117354.93, "high": 118589.0, "low": 114284.37, "close": 114284.43, "volume": 2.44391, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 114999.98, "high": 115310.89, "low": 110621.07, "close": 114394.24, "volume": 12.53279, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 114394.22, "high": 115200.0, "low": 113000.0, "close": 114069.02, "volume": 4.39473, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 113437.66, "high": 114920.16, "low": 112784.75, "close": 113189.88, "volume": 1.98451, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 113189.97, "high": 113423.82, "low": 111646.6, "close": 112957.19, "volume": 0.80064, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 112979.57, "high": 113216.09, "low": 110500.0, "close": 110817.14, "volume": 13.1255, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 110817.21, "high": 113198.17, "low": 110500.0, "close": 112851.3, "volume": 28.56427, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 112925.1, "high": 113055.15, "low": 111324.01, "close": 111936.14, "volume": 9.87051, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 112178.17, "high": 112682.43, "low": 111200.0, "close": 112682.06, "volume": 12.19103, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 112241.84, "high": 112681.69, "low": 111114.71, "close": 111936.15, "volume": 6.33819, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 112251.33, "high": 112421.57, "low": 111190.13, "close": 112077.33, "volume": 17.60891, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 111563.13, "high": 112074.6, "low": 109500.0, "close": 110071.12, "volume": 8.23645, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 110183.09, "high": 111413.6, "low": 109278.0, "close": 110817.49, "volume": 14.54095, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 111321.48, "high": 111702.35, "low": 110370.0, "close": 111191.57, "volume": 1.43592, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 111698.58, "high": 112217.8, "low": 111192.49, "close": 112129.67, "volume": 0.49551, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 112129.67, "high": 112309.13, "low": 111563.15, "close": 112293.64, "volume": 0.07899, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 112278.29, "high": 112412.88, "low": 111622.15, "close": 112412.88, "volume": 0.12824, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 112412.77, "high": 112412.82, "low": 111723.37, "close": 111982.64, "volume": 0.36318, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 112365.06, "high": 112365.06, "low": 111936.14, "close": 111936.15, "volume": 0.45392, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 111936.57, "high": 112300.0, "low": 111936.14, "close": 112185.75, "volume": 0.77611, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 112178.85, "high": 112178.85, "low": 111334.3, "close": 111883.0, "volume": 0.77585, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 111936.06, "high": 112176.82, "low": 111588.34, "close": 111604.64, "volume": 0.1435, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 112092.67, "high": 112092.67, "low": 111627.7, "close": 112059.25, "volume": 0.22785, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 112059.15, "high": 112059.15, "low": 110916.74, "close": 111307.39, "volume": 0.67679, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 111307.39, "high": 111515.85, "low": 109703.56, "close": 110296.19, "volume": 1.34106, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 110296.18, "high": 110950.82, "low": 109597.65, "close": 110600.6, "volume": 0.95323, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 110604.5, "high": 111264.63, "low": 110604.5, "close": 110817.37, "volume": 2.14824, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 110817.56, "high": 111157.49, "low": 110519.23, "close": 110519.44, "volume": 0.22922, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 110519.52, "high": 111029.43, "low": 109597.64, "close": 109700.0, "volume": 0.99296, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 109597.66, "high": 110274.67, "low": 109597.66, "close": 109844.74, "volume": 0.33436, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 109844.76, "high": 110747.33, "low": 109620.19, "close": 110071.11, "volume": 0.48053, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 109698.87, "high": 111293.25, "low": 109698.87, "close": 110519.36, "volume": 0.3061, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 110988.11, "high": 111765.71, "low": 110520.19, "close": 111759.47, "volume": 0.24887, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 111214.37, "high": 111791.62, "low": 111190.23, "close": 111791.32, "volume": 0.13563, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 111782.77, "high": 112075.52, "low": 111369.52, "close": 111995.15, "volume": 0.58726, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 111989.21, "high": 111989.21, "low": 111346.9, "close": 111347.94, "volume": 0.07424, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 111321.72, "high": 111844.87, "low": 111321.71, "close": 111321.71, "volume": 0.05018, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 111681.71, "high": 111806.64, "low": 111190.13, "close": 111806.45, "volume": 0.11691, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 111806.45, "high": 111963.78, "low": 111305.99, "close": 111307.31, "volume": 0.05959, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 111858.44, "high": 112076.46, "low": 111398.16, "close": 112072.88, "volume": 0.17106, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 112072.7, "high": 112178.23, "low": 111570.1, "close": 111570.8, "volume": 0.55863, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 111870.48, "high": 112036.62, "low": 111321.7, "close": 111321.7, "volume": 0.68086, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 111310.19, "high": 112884.45, "low": 111190.15, "close": 112445.89, "volume": 1.53604, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 112445.02, "high": 113684.95, "low": 112429.12, "close": 113316.24, "volume": 2.18015, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 113316.08, "high": 114663.12, "low": 113316.08, "close": 114351.13, "volume": 2.24328, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 114349.41, "high": 114547.1, "low": 113581.7, "close": 113961.57, "volume": 0.33311, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 113959.21, "high": 114284.28, "low": 113545.15, "close": 114007.13, "volume": 0.30672, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 114006.5, "high": 114427.3, "low": 113613.14, "close": 113990.7, "volume": 0.25331, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 114426.63, "high": 115392.89, "low": 113992.93, "close": 115343.3, "volume": 0.83774, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 115343.54, "high": 115499.98, "low": 114304.55, "close": 114910.03, "volume": 0.3668, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 114920.07, "high": 115685.35, "low": 114920.07, "close": 115608.52, "volume": 0.75027, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 115607.65, "high": 115607.65, "low": 114836.25, "close": 115252.21, "volume": 0.16153, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 114910.0, "high": 115804.89, "low": 114798.62, "close": 115021.95, "volume": 0.27837, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 115022.26, "high": 115730.47, "low": 115022.26, "close": 115730.47, "volume": 0.06788, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 115730.5, "high": 115876.47, "low": 115015.85, "close": 115571.34, "volume": 1.08444, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 115559.78, "high": 115641.71, "low": 114705.19, "close": 114705.19, "volume": 0.78772, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 115056.65, "high": 115056.65, "low": 114427.79, "close": 114536.76, "volume": 0.19235, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 114729.69, "high": 114889.03, "low": 114428.4, "close": 114525.0, "volume": 0.01621, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 114803.85, "high": 115377.36, "low": 114446.06, "close": 114927.93, "volume": 0.44793, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 114958.26, "high": 115582.88, "low": 114958.26, "close": 115429.07, "volume": 0.23844, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 115421.84, "high": 115559.37, "low": 114933.79, "close": 114983.52, "volume": 0.02669, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 114984.21, "high": 115524.06, "low": 114797.48, "close": 115203.32, "volume": 0.12255, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 114830.35, "high": 115195.02, "low": 114755.82, "close": 115012.88, "volume": 0.06707, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 114754.77, "high": 115006.81, "low": 113843.34, "close": 114376.31, "volume": 0.29053, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 114375.89, "high": 114686.57, "low": 113976.6, "close": 114686.28, "volume": 0.0538, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 114686.11, "high": 115486.24, "low": 114266.77, "close": 115291.71, "volume": 3.13303, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 115291.7, "high": 115377.94, "low": 113866.01, "close": 113875.03, "volume": 2.0948, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 114304.78, "high": 114666.64, "low": 113876.29, "close": 114664.21, "volume": 0.86848, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 114178.97, "high": 115258.95, "low": 114178.97, "close": 114724.17, "volume": 0.15087, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 114806.85, "high": 114920.17, "low": 114235.84, "close": 114920.11, "volume": 0.33925, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 114920.1, "high": 115349.14, "low": 114662.82, "close": 114926.29, "volume": 0.19947, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 115347.99, "high": 115804.89, "low": 114927.04, "close": 115804.88, "volume": 0.10661, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 115804.66, "high": 115851.85, "low": 115315.86, "close": 115651.84, "volume": 0.1676, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 115651.84, "high": 115799.87, "low": 115393.05, "close": 115777.32, "volume": 0.03258, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 115799.28, "high": 115799.28, "low": 115315.93, "close": 115328.7, "volume": 0.13711, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 115499.97, "high": 115555.51, "low": 115061.42, "close": 115290.6, "volume": 0.09263, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 115285.38, "high": 115300.0, "low": 114920.19, "close": 115241.14, "volume": 0.29219, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 114920.26, "high": 115228.82, "low": 114174.32, "close": 114174.4, "volume": 0.21897, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 114530.72, "high": 114530.72, "low": 113682.91, "close": 113931.16, "volume": 0.09568, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 113682.91, "high": 113847.37, "low": 113246.01, "close": 113324.49, "volume": 1.27786, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 113596.85, "high": 113596.85, "low": 112867.39, "close": 112867.69, "volume": 1.39252, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 112867.75, "high": 113641.65, "low": 112296.67, "close": 112610.42, "volume": 1.58876, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 112301.55, "high": 112681.59, "low": 111414.81, "close": 111936.14, "volume": 0.59407, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 112172.79, "high": 112178.16, "low": 111563.13, "close": 111884.95, "volume": 0.21289, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 111416.19, "high": 112175.29, "low": 111416.19, "close": 111727.65, "volume": 0.0839, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 111728.24, "high": 112109.56, "low": 111136.7, "close": 111136.7, "volume": 0.23247, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 111549.43, "high": 111549.43, "low": 110125.0, "close": 110234.92, "volume": 0.59783, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 110258.96, "high": 111637.35, "low": 110258.96, "close": 111240.16, "volume": 0.42871, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 111240.26, "high": 111618.65, "low": 110757.52, "close": 110757.52, "volume": 0.42547, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 111162.35, "high": 111292.37, "low": 109843.95, "close": 110648.09, "volume": 1.63964, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 111161.24, "high": 112177.64, "low": 111160.93, "close": 111783.26, "volume": 0.54737, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 111781.67, "high": 112820.68, "low": 111108.55, "close": 112820.68, "volume": 0.39234, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 112837.13, "high": 113166.89, "low": 112251.72, "close": 112251.72, "volume": 0.21267, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 112199.68, "high": 112888.87, "low": 111735.6, "close": 112887.54, "volume": 0.19172, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 112522.63, "high": 113399.24, "low": 112522.63, "close": 112682.43, "volume": 0.30116, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 113126.13, "high": 113428.15, "low": 112011.58, "close": 112386.38, "volume": 0.2137, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 112388.91, "high": 112950.05, "low": 112309.14, "close": 112925.22, "volume": 0.20199, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 112949.96, "high": 113174.53, "low": 112682.46, "close": 113081.18, "volume": 0.28111, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 113317.19, "high": 113500.0, "low": 112800.11, "close": 113100.0, "volume": 0.20729, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 113381.35, "high": 113481.48, "low": 113055.15, "close": 113055.15, "volume": 0.12485, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 113355.98, "high": 113355.98, "low": 112649.96, "close": 112700.48, "volume": 0.85739, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 112700.63, "high": 113250.0, "low": 112392.43, "close": 113086.67, "volume": 5.58724, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 113063.95, "high": 114174.16, "low": 112691.3, "close": 112950.11, "volume": 3.93539, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 113422.24, "high": 114144.37, "low": 111936.14, "close": 112545.16, "volume": 3.66412, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 112637.54, "high": 113602.76, "low": 112050.02, "close": 112683.87, "volume": 1.35988, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 112631.24, "high": 114000.0, "low": 112251.72, "close": 113005.45, "volume": 1.70362, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 112415.63, "high": 114144.37, "low": 112000.05, "close": 112155.13, "volume": 1.60025, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 112590.12, "high": 114144.37, "low": 112195.75, "close": 113055.15, "volume": 1.88446, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 113054.53, "high": 115000.0, "low": 112755.75, "close": 113801.16, "volume": 1.10709, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 113543.14, "high": 114797.48, "low": 112459.97, "close": 112851.3, "volume": 3.1001, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 112837.13, "high": 114588.1, "low": 112372.64, "close": 112682.16, "volume": 2.16359, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 112682.16, "high": 114112.83, "low": 111960.0, "close": 111960.41, "volume": 1.46132, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 112429.01, "high": 112920.57, "low": 111631.29, "close": 111936.24, "volume": 2.07785, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 112307.87, "high": 112920.57, "low": 111018.0, "close": 111910.67, "volume": 2.59206, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 111910.55, "high": 112682.15, "low": 111000.0, "close": 111869.63, "volume": 1.69428, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 111190.14, "high": 111978.05, "low": 110720.32, "close": 111187.47, "volume": 2.70043, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 111186.9, "high": 111188.29, "low": 110662.84, "close": 111099.51, "volume": 0.42714, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 111089.99, "high": 111478.41, "low": 110192.0, "close": 110879.07, "volume": 2.66625, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 111293.24, "high": 112199.49, "low": 110946.75, "close": 111237.48, "volume": 3.58768, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 111755.57, "high": 111936.11, "low": 111111.18, "close": 111936.11, "volume": 2.36211, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 111931.75, "high": 112251.72, "low": 110844.19, "close": 111321.81, "volume": 0.78946, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 111321.81, "high": 112083.27, "low": 110817.12, "close": 111190.0, "volume": 2.40608, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 111189.6, "high": 111936.13, "low": 110757.33, "close": 111188.68, "volume": 3.17505, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 111188.14, "high": 112547.76, "low": 110706.12, "close": 111188.73, "volume": 3.66171, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 111188.68, "high": 111214.0, "low": 110465.09, "close": 110749.93, "volume": 5.74878, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 110478.74, "high": 111321.69, "low": 110373.0, "close": 110888.34, "volume": 47.14985, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 111313.28, "high": 111582.19, "low": 110922.68, "close": 111580.03, "volume": 79.88271, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 111197.0, "high": 111849.93, "low": 111113.01, "close": 111127.96, "volume": 62.76504, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 111128.04, "high": 111503.55, "low": 110647.53, "close": 111164.39, "volume": 20.98095, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 110700.76, "high": 111413.74, "low": 110700.76, "close": 110709.18, "volume": 1.31131, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 111143.54, "high": 111685.71, "low": 110810.75, "close": 111458.88, "volume": 0.43444, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 111701.62, "high": 111701.62, "low": 110626.66, "close": 110626.66, "volume": 0.0979, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 110932.52, "high": 110932.52, "low": 110324.23, "close": 110789.06, "volume": 0.55423, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 110786.96, "high": 111478.41, "low": 109687.6, "close": 111422.55, "volume": 1.31945, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 111058.13, "high": 111578.85, "low": 111058.12, "close": 111539.69, "volume": 0.08721, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 111572.82, "high": 111572.82, "low": 110905.32, "close": 111234.56, "volume": 0.25535, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 111449.26, "high": 111935.62, "low": 111013.45, "close": 111293.93, "volume": 0.13464, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 111670.77, "high": 111670.78, "low": 110757.33, "close": 110757.33, "volume": 0.41182, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 110750.93, "high": 111414.54, "low": 109735.43, "close": 110978.26, "volume": 0.52948, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 110946.26, "high": 110946.26, "low": 108421.01, "close": 108806.15, "volume": 2.53667, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 108805.25, "high": 109123.45, "low": 107659.69, "close": 109123.45, "volume": 4.58304, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 109250.35, "high": 109250.35, "low": 108270.85, "close": 108610.08, "volume": 1.04557, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 108223.98, "high": 108594.09, "low": 107703.04, "close": 108594.09, "volume": 0.27055, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 108649.1, "high": 108710.78, "low": 107676.73, "close": 108574.68, "volume": 0.89842, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 108505.65, "high": 108505.65, "low": 107518.4, "close": 107584.07, "volume": 1.64098, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 107987.92, "high": 108410.81, "low": 107606.05, "close": 108410.79, "volume": 0.30375, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 108410.82, "high": 108572.59, "low": 107833.1, "close": 107833.1, "volume": 1.04595, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 107833.1, "high": 108530.63, "low": 107800.0, "close": 107998.02, "volume": 1.15186, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 108288.43, "high": 108780.55, "low": 107911.15, "close": 108779.71, "volume": 0.24615, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 108780.55, "high": 109100.63, "low": 108445.68, "close": 108445.68, "volume": 0.33603, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 108867.14, "high": 109099.96, "low": 108318.06, "close": 109099.91, "volume": 0.70753, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 108639.51, "high": 109167.93, "low": 108639.51, "close": 109102.74, "volume": 0.56737, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 109123.45, "high": 109215.88, "low": 108790.55, "close": 109017.18, "volume": 0.35387, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 108791.29, "high": 109013.73, "low": 108407.18, "close": 108407.18, "volume": 0.298, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 108604.06, "high": 108604.06, "low": 106729.91, "close": 106731.78, "volume": 2.72842, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 107016.68, "high": 107016.68, "low": 105623.0, "close": 105623.0, "volume": 2.08347, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 105623.0, "high": 105800.56, "low": 104678.08, "close": 105138.98, "volume": 2.2853, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 105138.65, "high": 105575.18, "low": 104662.0, "close": 104662.0, "volume": 1.07763, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 104666.11, "high": 105015.76, "low": 103800.0, "close": 104849.06, "volume": 1.80702, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 104912.42, "high": 106651.28, "low": 104596.87, "close": 105573.0, "volume": 0.44922, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 105849.1, "high": 106090.02, "low": 105277.73, "close": 105590.57, "volume": 1.87158, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 105301.79, "high": 106192.12, "low": 104988.69, "close": 106186.64, "volume": 1.08749, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 105816.51, "high": 106081.13, "low": 104678.08, "close": 105035.23, "volume": 4.16518, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 105447.77, "high": 106734.82, "low": 105313.89, "close": 106734.82, "volume": 0.92058, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 106745.38, "high": 107486.53, "low": 106298.6, "close": 106298.6, "volume": 0.99638, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 106298.65, "high": 106713.82, "low": 106108.76, "close": 106709.43, "volume": 0.2971, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 106707.78, "high": 107072.53, "low": 106331.23, "close": 106629.61, "volume": 0.832, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 106629.61, "high": 106899.46, "low": 106308.08, "close": 106622.99, "volume": 0.17731, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 106620.04, "high": 107140.14, "low": 106330.68, "close": 107138.45, "volume": 0.58789, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 107137.72, "high": 107458.91, "low": 106878.21, "close": 107458.0, "volume": 0.20397, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 107456.46, "high": 107456.46, "low": 106998.53, "close": 107120.93, "volume": 0.16241, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 107116.34, "high": 107116.34, "low": 106430.85, "close": 106721.75, "volume": 0.16267, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 106715.43, "high": 106961.32, "low": 106368.11, "close": 106935.44, "volume": 0.11318, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 106491.74, "high": 107282.75, "low": 106491.74, "close": 106941.36, "volume": 0.08305, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 107250.16, "high": 107312.48, "low": 106502.25, "close": 106505.62, "volume": 0.06691, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 106506.5, "high": 107087.03, "low": 106506.5, "close": 106870.41, "volume": 0.02173, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 106877.63, "high": 107083.01, "low": 106440.02, "close": 106440.07, "volume": 0.0256, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 106750.39, "high": 106801.84, "low": 106472.43, "close": 106801.84, "volume": 0.04275, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 106801.83, "high": 107015.42, "low": 106734.06, "close": 106964.96, "volume": 0.22233, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 106963.03, "high": 107385.82, "low": 106520.04, "close": 106520.04, "volume": 0.38615, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 107056.89, "high": 107056.89, "low": 106650.98, "close": 106967.38, "volume": 0.0275, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 106950.84, "high": 106950.84, "low": 106581.0, "close": 106936.88, "volume": 0.02928, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 106932.47, "high": 107086.86, "low": 106655.84, "close": 107086.22, "volume": 0.07581, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 107057.3, "high": 107087.08, "low": 106746.01, "close": 107087.08, "volume": 0.016, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 107225.43, "high": 107336.41, "low": 106939.83, "close": 107240.63, "volume": 1.35909, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 107238.71, "high": 107238.71, "low": 106888.8, "close": 107093.12, "volume": 0.0565, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 107084.71, "high": 107170.63, "low": 106758.0, "close": 107153.38, "volume": 0.03269, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 107158.97, "high": 107169.08, "low": 106820.5, "close": 107102.51, "volume": 0.03129, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 107100.69, "high": 107100.69, "low": 106501.2, "close": 106852.23, "volume": 1.40536, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 106849.65, "high": 106949.87, "low": 106501.61, "close": 106943.12, "volume": 0.15437, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 106942.65, "high": 106942.78, "low": 106704.61, "close": 106725.07, "volume": 0.06683, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 106920.6, "high": 106950.0, "low": 106735.24, "close": 106950.0, "volume": 0.06415, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 106847.39, "high": 107309.95, "low": 106847.39, "close": 107279.36, "volume": 0.01413, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 107285.48, "high": 107285.48, "low": 106753.93, "close": 107149.99, "volume": 0.15784, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 107149.97, "high": 107309.76, "low": 107007.02, "close": 107007.02, "volume": 0.31965, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 107123.45, "high": 107234.23, "low": 106903.47, "close": 106959.99, "volume": 0.02405, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 107207.1, "high": 107234.09, "low": 106714.08, "close": 106723.61, "volume": 0.73176, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 106730.17, "high": 106992.62, "low": 106714.28, "close": 106989.86, "volume": 0.07965, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 107000.13, "high": 107116.02, "low": 106723.6, "close": 106727.21, "volume": 0.20497, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 107074.87, "high": 107233.76, "low": 106730.97, "close": 107229.99, "volume": 0.19328, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 107233.77, "high": 107332.98, "low": 106913.24, "close": 106921.47, "volume": 0.32664, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 107277.23, "high": 107277.23, "low": 106792.54, "close": 106792.54, "volume": 0.11563, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 107202.42, "high": 107202.42, "low": 106620.0, "close": 106620.52, "volume": 0.56277, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 106949.47, "high": 106949.47, "low": 106668.28, "close": 106915.34, "volume": 0.01917, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 106914.09, "high": 107087.08, "low": 106333.0, "close": 106333.0, "volume": 1.21711, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 106691.54, "high": 108162.05, "low": 106108.0, "close": 107385.89, "volume": 1.1167, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 107385.86, "high": 107833.09, "low": 107087.08, "close": 107833.09, "volume": 0.16201, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 107833.09, "high": 108206.08, "low": 107598.76, "close": 107598.76, "volume": 0.12035, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 107787.21, "high": 107876.1, "low": 107487.26, "close": 107735.77, "volume": 0.10665, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 107492.23, "high": 108260.54, "low": 107386.67, "close": 107837.17, "volume": 0.13227, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 108258.8, "high": 108499.64, "low": 107848.7, "close": 108499.64, "volume": 0.05065, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 108499.63, "high": 108579.06, "low": 108167.11, "close": 108568.16, "volume": 0.03482, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 108566.68, "high": 108911.92, "low": 108258.8, "close": 108551.49, "volume": 0.22171, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 108885.19, "high": 109377.99, "low": 108551.79, "close": 109198.64, "volume": 1.2157, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 109196.89, "high": 109412.23, "low": 109193.33, "close": 109222.63, "volume": 0.2367, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 109410.21, "high": 109410.21, "low": 108749.25, "close": 108753.47, "volume": 0.20637, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 109155.2, "high": 109155.2, "low": 108748.34, "close": 109038.38, "volume": 0.10088, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 109036.49, "high": 109036.49, "low": 108603.45, "close": 108900.13, "volume": 0.30945, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 108887.37, "high": 109311.31, "low": 108622.54, "close": 109038.5, "volume": 0.10451, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 109298.8, "high": 109298.8, "low": 108452.65, "close": 108455.55, "volume": 0.22828, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 108820.95, "high": 108820.95, "low": 107466.61, "close": 107676.39, "volume": 0.28019, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 108131.77, "high": 108249.51, "low": 107770.68, "close": 108246.32, "volume": 0.07676, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 108240.4, "high": 108911.55, "low": 107833.22, "close": 108904.42, "volume": 0.22792, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 108902.19, "high": 110342.37, "low": 108535.32, "close": 110339.24, "volume": 1.68004, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 110335.03, "high": 110459.21, "low": 110000.03, "close": 110367.83, "volume": 0.21524, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 110399.65, "high": 111053.25, "low": 110097.85, "close": 110900.07, "volume": 0.19837, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 111053.27, "high": 111219.23, "low": 110906.29, "close": 111219.23, "volume": 0.2823, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 111219.23, "high": 111296.28, "low": 111020.92, "close": 111096.13, "volume": 0.01198, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 111286.41, "high": 111514.87, "low": 110940.14, "close": 111454.74, "volume": 0.06159, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 111443.95, "high": 111443.95, "low": 110750.32, "close": 111056.21, "volume": 0.09585, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 111187.02, "high": 111187.02, "low": 110626.81, "close": 110626.81, "volume": 0.01563, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 111037.08, "high": 111037.08, "low": 110626.66, "close": 110652.89, "volume": 0.0976, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 111010.17, "high": 111189.96, "low": 110678.52, "close": 110828.07, "volume": 0.31182, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 110828.07, "high": 111085.77, "low": 110626.67, "close": 111085.76, "volume": 1.3577, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 111085.76, "high": 111310.18, "low": 110626.97, "close": 111310.13, "volume": 0.33977, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 111309.21, "high": 111631.1, "low": 110993.15, "close": 111117.08, "volume": 0.66901, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 111117.09, "high": 111320.36, "low": 110090.5, "close": 110763.57, "volume": 0.99692, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 110763.34, "high": 111029.13, "low": 109806.85, "close": 110035.01, "volume": 0.30606, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 110433.5, "high": 110916.74, "low": 110205.15, "close": 110916.74, "volume": 0.36192, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 110914.97, "high": 111189.9, "low": 110465.52, "close": 110932.24, "volume": 0.3836, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 110928.9, "high": 111198.28, "low": 110603.29, "close": 111145.66, "volume": 0.52113, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 111144.87, "high": 111234.53, "low": 110445.58, "close": 110445.58, "volume": 1.85911, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 110853.66, "high": 110853.66, "low": 110444.12, "close": 110476.52, "volume": 0.01334, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 110829.45, "high": 110829.46, "low": 110505.72, "close": 110519.56, "volume": 0.04703, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 110475.46, "high": 110784.68, "low": 110255.22, "close": 110265.53, "volume": 0.11681, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 110266.57, "high": 110502.47, "low": 109622.07, "close": 110069.43, "volume": 0.192, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 110064.99, "high": 110064.99, "low": 109333.48, "close": 109796.85, "volume": 0.18076, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 109365.35, "high": 109698.78, "low": 109141.39, "close": 109141.39, "volume": 0.13935, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 109117.46, "high": 109304.63, "low": 107625.8, "close": 107625.85, "volume": 1.45683, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 107626.74, "high": 107982.69, "low": 107550.0, "close": 107930.69, "volume": 0.15564, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 107925.03, "high": 108183.32, "low": 107519.26, "close": 108162.24, "volume": 0.4404, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 108158.03, "high": 108205.79, "low": 107724.95, "close": 108203.54, "volume": 0.0805, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 107835.89, "high": 108200.61, "low": 107519.06, "close": 108061.71, "volume": 0.04722, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 108056.95, "high": 108056.95, "low": 107523.06, "close": 108034.63, "volume": 0.00967, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 108016.98, "high": 108780.55, "low": 107983.25, "close": 108543.01, "volume": 0.10623, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 108375.85, "high": 108771.99, "low": 108210.55, "close": 108659.77, "volume": 0.00606, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 108658.57, "high": 109433.21, "low": 108654.78, "close": 108951.98, "volume": 0.5154, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 108950.97, "high": 108950.97, "low": 108000.0, "close": 108248.9, "volume": 0.27623, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 108528.65, "high": 112199.49, "low": 108207.84, "close": 111837.9, "volume": 1.33805, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 112199.49, "high": 113494.63, "low": 111714.31, "close": 113426.55, "volume": 1.05002, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 113473.03, "high": 113893.72, "low": 112498.52, "close": 112571.45, "volume": 1.62418, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 112922.41, "high": 112999.99, "low": 111868.83, "close": 112416.06, "volume": 0.36937, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 112333.77, "high": 112333.77, "low": 111375.43, "close": 112030.13, "volume": 0.36188, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 112051.35, "high": 112199.49, "low": 111614.54, "close": 111998.85, "volume": 0.06536, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 111643.37, "high": 111993.14, "low": 110639.04, "close": 111107.63, "volume": 0.21193, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 110718.03, "high": 111107.63, "low": 110193.84, "close": 110916.55, "volume": 0.18563, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 110916.49, "high": 110916.49, "low": 108386.02, "close": 109259.66, "volume": 0.45953, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 109257.27, "high": 109420.47, "low": 108130.0, "close": 108594.71, "volume": 2.09093, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 108329.95, "high": 108692.79, "low": 107770.34, "close": 108170.9, "volume": 1.70868, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 108170.67, "high": 108563.64, "low": 107852.21, "close": 108563.6, "volume": 8.03034, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 108563.38, "high": 108780.54, "low": 108252.08, "close": 108317.16, "volume": 9.27062, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 108627.11, "high": 108627.12, "low": 107905.1, "close": 108342.66, "volume": 11.6281, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 108342.66, "high": 108714.28, "low": 108134.43, "close": 108714.23, "volume": 7.63549, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 108714.28, "high": 108714.28, "low": 108000.0, "close": 108578.27, "volume": 7.22709, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 108578.24, "high": 108780.56, "low": 108034.01, "close": 108453.04, "volume": 6.52434, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 108452.89, "high": 108763.36, "low": 107689.83, "close": 108763.36, "volume": 3.72997, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 108708.26, "high": 108708.31, "low": 108035.4, "close": 108578.97, "volume": 8.87254, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 108578.36, "high": 108578.9, "low": 107878.14, "close": 108367.02, "volume": 7.7905, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 108366.37, "high": 108422.99, "low": 107888.76, "close": 107915.26, "volume": 4.99608, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 107915.41, "high": 108395.82, "low": 107072.1, "close": 108151.34, "volume": 1.43925, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 108150.4, "high": 108579.09, "low": 107578.98, "close": 108404.15, "volume": 2.06642, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 108404.13, "high": 109054.99, "low": 107873.2, "close": 109054.99, "volume": 3.46005, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 109054.99, "high": 109054.99, "low": 107873.14, "close": 108943.98, "volume": 1.87696, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 108722.58, "high": 109631.42, "low": 108030.19, "close": 108714.26, "volume": 7.54252, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 108714.22, "high": 108943.98, "low": 107991.3, "close": 108288.3, "volume": 6.06524, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 108288.3, "high": 108714.25, "low": 107672.01, "close": 107832.31, "volume": 1.46014, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 108090.86, "high": 108205.43, "low": 107519.06, "close": 108202.57, "volume": 0.2141, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 108201.71, "high": 108410.81, "low": 107701.44, "close": 107701.51, "volume": 0.23271, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 107702.98, "high": 108205.21, "low": 107577.97, "close": 107577.97, "volume": 0.09683, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 107577.97, "high": 107700.42, "low": 106745.4, "close": 107324.38, "volume": 3.34619, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 107001.87, "high": 107648.28, "low": 106959.6, "close": 107394.85, "volume": 0.18281, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 107394.5, "high": 107939.88, "low": 107158.82, "close": 107586.53, "volume": 0.22094, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 107586.56, "high": 107991.19, "low": 107507.38, "close": 107584.45, "volume": 0.08501, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 107584.77, "high": 108479.48, "low": 107553.0, "close": 107777.06, "volume": 23.29279, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 107777.09, "high": 108285.71, "low": 107486.95, "close": 107926.18, "volume": 31.0809, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 107928.48, "high": 108645.07, "low": 107783.25, "close": 108285.49, "volume": 23.5605, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 108281.58, "high": 108780.54, "low": 107857.31, "close": 108770.35, "volume": 15.49962, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 108769.46, "high": 108872.73, "low": 108297.9, "close": 108872.73, "volume": 0.19895, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 108871.88, "high": 110183.09, "low": 108871.88, "close": 110183.06, "volume": 0.74304, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 110183.09, "high": 110183.09, "low": 109141.01, "close": 109529.19, "volume": 0.17031, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 109144.24, "high": 109924.6, "low": 109140.22, "close": 109557.76, "volume": 0.313, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 109792.89, "high": 109792.89, "low": 109142.93, "close": 109142.93, "volume": 0.03477, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 109487.63, "high": 109611.54, "low": 109303.42, "close": 109611.54, "volume": 0.05263, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 109607.36, "high": 109607.36, "low": 109080.51, "close": 109080.51, "volume": 0.01978, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 109454.36, "high": 109454.36, "low": 108716.35, "close": 109152.11, "volume": 0.07412, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 109152.09, "high": 109571.4, "low": 108716.1, "close": 109571.07, "volume": 0.20619, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 109567.2, "high": 109808.45, "low": 108780.64, "close": 109399.86, "volume": 0.3079, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 109791.45, "high": 110036.25, "low": 109571.03, "close": 109668.85, "volume": 0.09073, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 109999.93, "high": 110444.05, "low": 109698.14, "close": 110442.25, "volume": 0.13022, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 110000.0, "high": 111190.13, "low": 109698.6, "close": 111065.87, "volume": 2.14663, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 111190.13, "high": 111266.46, "low": 110273.02, "close": 110402.09, "volume": 0.18003, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 110407.62, "high": 110604.41, "low": 110091.26, "close": 110200.0, "volume": 0.0511, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 110351.69, "high": 110351.69, "low": 109411.43, "close": 109761.16, "volume": 0.21908, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 109753.37, "high": 109753.37, "low": 109360.0, "close": 109657.29, "volume": 0.01903, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 109669.59, "high": 110069.87, "low": 109415.76, "close": 110062.15, "volume": 0.22839, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 110058.18, "high": 110071.1, "low": 109758.97, "close": 110070.09, "volume": 0.0135, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 110069.99, "high": 110595.53, "low": 110013.03, "close": 110296.77, "volume": 0.1261, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 110297.57, "high": 110618.16, "low": 110071.33, "close": 110278.76, "volume": 0.09477, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 110623.5, "high": 110756.79, "low": 110283.72, "close": 110756.79, "volume": 0.07735, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 110754.73, "high": 110754.73, "low": 110259.56, "close": 110615.57, "volume": 0.00699, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 110613.16, "high": 111321.68, "low": 110283.16, "close": 111316.06, "volume": 0.13051, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 111314.89, "high": 111314.89, "low": 110861.49, "close": 111306.89, "volume": 2.99034, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 110921.43, "high": 111400.0, "low": 110920.88, "close": 111113.45, "volume": 0.05368, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 111399.47, "high": 111399.47, "low": 110664.68, "close": 110668.73, "volume": 0.64076, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 110715.02, "high": 111100.31, "low": 110647.5, "close": 110775.52, "volume": 0.33193, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 111099.15, "high": 111399.34, "low": 110775.81, "close": 111030.05, "volume": 0.04779, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 111080.83, "high": 111327.81, "low": 110917.09, "close": 111217.65, "volume": 0.02129, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 110931.0, "high": 111283.06, "low": 110476.38, "close": 111026.21, "volume": 0.08055, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 110659.63, "high": 111935.97, "low": 110659.63, "close": 111393.44, "volume": 0.15979, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 111393.3, "high": 111393.4, "low": 110285.55, "close": 110876.6, "volume": 0.13408, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 110913.32, "high": 110913.32, "low": 109698.11, "close": 110013.57, "volume": 0.23566, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 110115.0, "high": 110489.56, "low": 109922.76, "close": 109922.83, "volume": 0.19768, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 110277.17, "high": 110298.96, "low": 109734.72, "close": 110150.0, "volume": 0.17545, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 110246.2, "high": 110538.94, "low": 110054.07, "close": 110158.95, "volume": 0.01273, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 110159.08, "high": 110574.94, "low": 110074.05, "close": 110574.2, "volume": 0.12874, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 110574.95, "high": 110887.47, "low": 110506.76, "close": 110859.5, "volume": 0.23658, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 110851.23, "high": 110916.73, "low": 110469.73, "close": 110916.73, "volume": 0.34741, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 110916.74, "high": 111000.0, "low": 110589.91, "close": 110776.06, "volume": 0.25003, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 110984.92, "high": 111036.19, "low": 110793.74, "close": 111034.74, "volume": 0.14449, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 111036.19, "high": 111036.19, "low": 110689.1, "close": 111030.0, "volume": 0.06281, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 110942.07, "high": 111015.31, "low": 110500.8, "close": 110942.28, "volume": 0.09001, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 110940.69, "high": 111083.31, "low": 110596.99, "close": 110852.13, "volume": 0.14861, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 111006.52, "high": 111084.21, "low": 110782.05, "close": 110851.76, "volume": 0.28829, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 111080.38, "high": 111089.09, "low": 110870.01, "close": 111084.22, "volume": 0.01361, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 111079.29, "high": 111310.17, "low": 110907.07, "close": 111181.88, "volume": 0.05522, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 111305.02, "high": 111310.19, "low": 111031.53, "close": 111310.19, "volume": 0.12338, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 111310.01, "high": 111463.03, "low": 111171.26, "close": 111390.0, "volume": 0.21364, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 111390.0, "high": 111642.19, "low": 111373.29, "close": 111411.72, "volume": 0.03552, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 111643.65, "high": 111705.66, "low": 111250.03, "close": 111650.0, "volume": 0.01679, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 111650.0, "high": 111714.29, "low": 111518.01, "close": 111567.76, "volume": 0.00212, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 111699.86, "high": 111699.86, "low": 111312.03, "close": 111609.65, "volume": 0.03498, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 111490.18, "high": 111609.65, "low": 111344.38, "close": 111344.38, "volume": 0.00824, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 111346.17, "high": 111882.18, "low": 111346.17, "close": 111708.36, "volume": 0.04257, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 111882.17, "high": 111882.17, "low": 111541.96, "close": 111789.89, "volume": 0.07675, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 111786.68, "high": 111786.68, "low": 111402.17, "close": 111630.16, "volume": 0.00947, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 111403.94, "high": 111738.93, "low": 111251.56, "close": 111637.92, "volume": 0.02435, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 111252.96, "high": 111636.17, "low": 111133.49, "close": 111560.9, "volume": 0.03446, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 111555.98, "high": 111555.98, "low": 111133.71, "close": 111133.97, "volume": 0.16389, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 111136.02, "high": 111751.26, "low": 111136.02, "close": 111378.88, "volume": 0.15381, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 111379.62, "high": 111877.33, "low": 111379.62, "close": 111666.34, "volume": 0.0203, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 111667.44, "high": 111692.35, "low": 111286.82, "close": 111502.38, "volume": 0.01986, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 111287.49, "high": 111454.39, "low": 111205.39, "close": 111399.49, "volume": 0.02608, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 111414.46, "high": 111544.41, "low": 111229.74, "close": 111491.72, "volume": 0.00746, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 111544.4, "high": 111684.88, "low": 111268.82, "close": 111683.45, "volume": 0.01459, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 111370.5, "high": 111880.67, "low": 111370.5, "close": 111868.56, "volume": 0.09316, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 111866.67, "high": 111866.67, "low": 111537.6, "close": 111788.53, "volume": 0.02605, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 111787.21, "high": 111787.21, "low": 111286.15, "close": 111522.38, "volume": 0.01876, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 111551.37, "high": 111551.37, "low": 111190.14, "close": 111190.14, "volume": 0.16319, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 111190.13, "high": 111484.11, "low": 111190.13, "close": 111484.11, "volume": 0.12601, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 111482.6, "high": 111645.8, "low": 111257.94, "close": 111345.34, "volume": 0.02738, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 111348.14, "high": 111647.19, "low": 111348.14, "close": 111636.64, "volume": 0.00436, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 111636.38, "high": 111704.67, "low": 111463.55, "close": 111529.83, "volume": 0.01097, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 111696.35, "high": 111800.0, "low": 111565.1, "close": 111799.97, "volume": 0.10496, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 111657.79, "high": 112637.74, "low": 111657.79, "close": 112583.6, "volume": 0.26524, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 112213.0, "high": 112581.2, "low": 112142.98, "close": 112524.99, "volume": 0.02705, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 112421.48, "high": 113375.44, "low": 112361.8, "close": 113049.31, "volume": 0.33549, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 113261.54, "high": 113784.02, "low": 113120.52, "close": 113395.05, "volume": 0.14267, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 113402.07, "high": 113836.17, "low": 113160.08, "close": 113603.8, "volume": 0.13418, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 113603.8, "high": 113893.73, "low": 113428.77, "close": 113428.77, "volume": 0.19296, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 113848.0, "high": 113848.0, "low": 113263.27, "close": 113699.67, "volume": 0.0867, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 113699.67, "high": 113738.23, "low": 113204.75, "close": 113735.5, "volume": 0.34314, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 113502.11, "high": 113738.04, "low": 113419.62, "close": 113706.9, "volume": 0.04388, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 113697.93, "high": 113697.93, "low": 113137.56, "close": 113665.74, "volume": 0.03243, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 113413.19, "high": 113713.12, "low": 113413.19, "close": 113459.26, "volume": 0.29684, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 113462.18, "high": 113698.66, "low": 113243.85, "close": 113263.4, "volume": 0.04482, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 113486.38, "high": 113586.41, "low": 112952.39, "close": 113256.62, "volume": 0.2043, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 113583.86, "high": 115281.19, "low": 113543.63, "close": 114791.92, "volume": 1.84865, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 114476.14, "high": 114897.91, "low": 114306.91, "close": 114687.19, "volume": 0.40479, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 114686.07, "high": 115083.66, "low": 114686.07, "close": 114972.34, "volume": 0.19896, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 114687.48, "high": 115293.18, "low": 114687.48, "close": 115293.18, "volume": 0.25932, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 115229.12, "high": 115447.51, "low": 114828.99, "close": 114911.57, "volume": 0.3965, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 114829.26, "high": 115129.28, "low": 114829.26, "close": 115122.6, "volume": 0.04977, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 115116.78, "high": 115193.88, "low": 114839.76, "close": 115193.88, "volume": 0.0162, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 115193.88, "high": 115555.0, "low": 115068.43, "close": 115446.0, "volume": 0.2262, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 115274.35, "high": 116000.0, "low": 115274.35, "close": 115999.99, "volume": 1.03896, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 115999.99, "high": 116266.27, "low": 115489.96, "close": 115609.59, "volume": 0.32152, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 115664.55, "high": 115664.55, "low": 114970.07, "close": 115096.73, "volume": 0.28553, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 115231.09, "high": 115389.51, "low": 114797.48, "close": 115388.64, "volume": 0.09258, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 115388.44, "high": 115489.79, "low": 115024.56, "close": 115489.79, "volume": 0.04645, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 115489.68, "high": 115543.85, "low": 115117.08, "close": 115529.65, "volume": 0.07851, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 115412.6, "high": 115527.15, "low": 114928.5, "close": 115000.0, "volume": 0.03229, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 115000.0, "high": 115396.52, "low": 114547.19, "close": 115293.11, "volume": 0.53279, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 115293.14, "high": 115293.14, "low": 114552.83, "close": 115004.04, "volume": 0.08336, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 114658.69, "high": 115112.9, "low": 114658.69, "close": 115023.55, "volume": 0.41941, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 114813.61, "high": 115584.1, "low": 114810.22, "close": 115583.85, "volume": 0.14992, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 115249.04, "high": 115709.48, "low": 115200.67, "close": 115424.59, "volume": 0.43024, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 115709.37, "high": 115784.49, "low": 115296.47, "close": 115635.62, "volume": 0.11196, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 115565.31, "high": 115565.31, "low": 114810.19, "close": 115075.47, "volume": 0.05655, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 114810.25, "high": 115071.37, "low": 114398.53, "close": 114752.14, "volume": 0.10405, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 114724.26, "high": 114724.26, "low": 114185.31, "close": 114401.14, "volume": 0.27688, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 114508.67, "high": 114544.99, "low": 114112.83, "close": 114466.42, "volume": 0.09148, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 114455.78, "high": 114455.78, "low": 113876.19, "close": 114210.0, "volume": 0.26574, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 113923.68, "high": 114306.12, "low": 113822.15, "close": 114180.58, "volume": 0.5396, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 114180.26, "high": 114544.99, "low": 114001.32, "close": 114190.55, "volume": 0.248, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 114195.87, "high": 114539.19, "low": 113642.05, "close": 113967.55, "volume": 0.20757, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 113967.34, "high": 114140.34, "low": 113725.74, "close": 114055.11, "volume": 0.06372, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 114054.07, "high": 114162.41, "low": 113782.26, "close": 114162.41, "volume": 0.12694, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 114158.19, "high": 114158.19, "low": 113544.46, "close": 113544.48, "volume": 0.03508, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 113908.11, "high": 114164.42, "low": 113621.07, "close": 114164.42, "volume": 0.01058, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 114173.75, "high": 114260.86, "low": 113886.04, "close": 114075.7, "volume": 0.03596, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 114260.95, "high": 114473.8, "low": 114075.47, "close": 114389.36, "volume": 0.01249, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 114402.9, "high": 114547.37, "low": 114010.75, "close": 114547.02, "volume": 0.08736, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 114567.74, "high": 114585.0, "low": 114302.72, "close": 114585.0, "volume": 0.00298, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 114411.4, "high": 114585.0, "low": 114261.99, "close": 114568.32, "volume": 0.08126, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 114559.98, "high": 114559.98, "low": 114090.58, "close": 114542.65, "volume": 0.02469, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 114542.38, "high": 115496.69, "low": 114500.02, "close": 115496.69, "volume": 0.30591, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 115496.68, "high": 116000.0, "low": 114235.82, "close": 115184.1, "volume": 2.2885, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 114932.35, "high": 115377.88, "low": 114373.0, "close": 114822.9, "volume": 1.06485, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 114810.64, "high": 115453.98, "low": 114495.32, "close": 115122.43, "volume": 0.27456, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 115123.55, "high": 115584.12, "low": 115123.55, "close": 115344.37, "volume": 0.02058, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 115548.29, "high": 115548.29, "low": 114689.82, "close": 114996.04, "volume": 0.083, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 114995.16, "high": 115111.1, "low": 113588.32, "close": 113588.34, "volume": 0.388, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 113722.87, "high": 113722.87, "low": 112350.9, "close": 112859.56, "volume": 1.1655, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 112858.47, "high": 113122.44, "low": 112251.72, "close": 113039.4, "volume": 0.67156, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 113122.14, "high": 113316.1, "low": 112915.25, "close": 113305.92, "volume": 0.21821, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 113304.94, "high": 113304.94, "low": 112841.12, "close": 112858.98, "volume": 0.03136, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 112858.99, "high": 113090.77, "low": 112530.61, "close": 112774.72, "volume": 0.22044, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 112771.38, "high": 112851.1, "low": 112018.1, "close": 112316.7, "volume": 0.94485, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 112636.18, "high": 112718.93, "low": 112333.06, "close": 112607.67, "volume": 0.0313, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 112607.17, "high": 112607.17, "low": 112376.14, "close": 112606.76, "volume": 0.01172, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 112607.69, "high": 112826.53, "low": 112524.47, "close": 112645.31, "volume": 0.0106, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 112826.44, "high": 113317.2, "low": 112704.94, "close": 113108.25, "volume": 0.19643, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 112855.98, "high": 113273.22, "low": 112855.98, "close": 113234.19, "volume": 0.01681, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 113317.13, "high": 113447.07, "low": 113316.59, "close": 113447.07, "volume": 0.23391, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 113447.07, "high": 113539.57, "low": 113055.15, "close": 113188.0, "volume": 0.01929, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 113317.48, "high": 113317.48, "low": 112841.12, "close": 113020.62, "volume": 0.02453, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 113076.63, "high": 113125.1, "low": 112826.53, "close": 112991.36, "volume": 0.0283, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 112986.6, "high": 113264.62, "low": 112841.77, "close": 112899.7, "volume": 0.05052, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 113241.67, "high": 113348.13, "low": 112842.0, "close": 113289.64, "volume": 0.03155, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 113289.36, "high": 113616.07, "low": 112756.19, "close": 113104.89, "volume": 0.08817, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 113100.68, "high": 113100.68, "low": 112309.14, "close": 112579.97, "volume": 0.69768, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 112572.81, "high": 112577.47, "low": 111400.0, "close": 111599.45, "volume": 1.37165, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 111400.23, "high": 111694.81, "low": 111025.72, "close": 111276.84, "volume": 1.88735, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 111064.77, "high": 111892.87, "low": 111052.19, "close": 111837.05, "volume": 0.17675, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 111837.24, "high": 111837.24, "low": 109357.82, "close": 110755.1, "volume": 5.45433, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 111087.97, "high": 111293.25, "low": 110255.22, "close": 110813.98, "volume": 0.54486, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 110813.85, "high": 111551.84, "low": 110446.16, "close": 111551.84, "volume": 0.34403, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 111428.98, "high": 111783.94, "low": 111266.71, "close": 111501.99, "volume": 0.02325, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 111761.61, "high": 111761.61, "low": 111036.2, "close": 111036.2, "volume": 0.09819, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 110953.07, "high": 111312.26, "low": 109756.55, "close": 110145.05, "volume": 0.15337, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 110143.82, "high": 110569.25, "low": 109751.92, "close": 110567.99, "volume": 0.10286, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 110499.0, "high": 110746.28, "low": 110256.26, "close": 110746.28, "volume": 0.28684, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 110742.58, "high": 110999.99, "low": 110285.95, "close": 110858.74, "volume": 0.0372, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 110879.43, "high": 111000.0, "low": 110575.76, "close": 110575.97, "volume": 0.0812, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 110937.01, "high": 110937.01, "low": 108030.97, "close": 108977.02, "volume": 1.45686, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 108975.33, "high": 110352.15, "low": 108429.82, "close": 110352.15, "volume": 0.16813, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 110098.79, "high": 110916.15, "low": 110001.86, "close": 110602.86, "volume": 0.06072, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 110913.38, "high": 111544.84, "low": 110803.09, "close": 111321.41, "volume": 0.10833, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 111358.5, "high": 111358.53, "low": 110727.62, "close": 111000.45, "volume": 0.0885, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 110986.69, "high": 110986.69, "low": 110166.71, "close": 110365.31, "volume": 0.09994, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 110163.27, "high": 110277.74, "low": 109867.36, "close": 110187.22, "volume": 0.01839, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 110208.66, "high": 110208.66, "low": 109867.35, "close": 109983.76, "volume": 0.01417, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 110090.6, "high": 110090.6, "low": 108341.84, "close": 108341.84, "volume": 0.46577, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 108341.43, "high": 108683.66, "low": 107500.0, "close": 107667.29, "volume": 1.5731, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 107500.55, "high": 108318.04, "low": 107500.55, "close": 108139.25, "volume": 0.35477, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 108317.81, "high": 108317.81, "low": 107400.85, "close": 107749.59, "volume": 0.59518, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 107503.16, "high": 108223.41, "low": 107503.15, "close": 108201.73, "volume": 0.34931, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 107932.95, "high": 108197.07, "low": 106880.01, "close": 107501.96, "volume": 2.27921, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 107671.79, "high": 107671.79, "low": 106880.0, "close": 106880.0, "volume": 0.26108, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 107218.51, "high": 107218.51, "low": 106451.01, "close": 106737.91, "volume": 0.73736, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 106737.45, "high": 107611.04, "low": 106306.83, "close": 107607.49, "volume": 1.26346, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 107607.54, "high": 107979.31, "low": 107473.0, "close": 107975.92, "volume": 0.23181, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 107803.15, "high": 107975.47, "low": 107578.28, "close": 107932.67, "volume": 0.11924, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 107868.25, "high": 108333.28, "low": 107521.24, "close": 108301.73, "volume": 0.12782, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 108333.27, "high": 109578.42, "low": 108297.24, "close": 109575.2, "volume": 0.40992, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 109573.63, "high": 109985.94, "low": 109174.54, "close": 109848.89, "volume": 0.27501, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 109841.09, "high": 109841.09, "low": 108611.02, "close": 108611.02, "volume": 0.09662, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 108999.31, "high": 109311.03, "low": 108785.56, "close": 108989.28, "volume": 0.13314, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 109197.26, "high": 110182.35, "low": 109197.26, "close": 109869.11, "volume": 0.14186, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 110181.15, "high": 110181.15, "low": 109702.22, "close": 109829.79, "volume": 0.00609, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 109698.11, "high": 109974.6, "low": 109571.45, "close": 109860.09, "volume": 0.01344, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 109856.43, "high": 109860.23, "low": 109311.34, "close": 109311.64, "volume": 0.07802, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 109667.93, "high": 110081.13, "low": 109311.33, "close": 110081.13, "volume": 0.09751, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 110089.8, "high": 110373.95, "low": 109739.44, "close": 109770.23, "volume": 0.03504, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 110171.51, "high": 110171.51, "low": 109750.03, "close": 110082.07, "volume": 0.01163, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 109715.66, "high": 110444.12, "low": 109467.44, "close": 110444.12, "volume": 0.20477, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 110443.9, "high": 110618.19, "low": 109621.8, "close": 109622.73, "volume": 0.12554, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 110015.47, "high": 110229.05, "low": 109433.66, "close": 109877.98, "volume": 0.16328, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 110182.37, "high": 110996.79, "low": 109625.28, "close": 110995.92, "volume": 0.43917, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 110994.49, "high": 111113.46, "low": 110183.11, "close": 110183.11, "volume": 0.11839, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 110183.1, "high": 110280.35, "low": 108609.42, "close": 108609.42, "volume": 1.68922, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 108821.0, "high": 109433.16, "low": 108613.35, "close": 109433.16, "volume": 0.14276, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 109429.02, "high": 109723.81, "low": 108972.14, "close": 109325.14, "volume": 0.12118, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 109657.63, "high": 110182.62, "low": 109113.49, "close": 109986.48, "volume": 0.17857, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 110014.72, "high": 110014.72, "low": 109452.57, "close": 109661.92, "volume": 0.11679, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 109730.27, "high": 109754.86, "low": 109330.42, "close": 109531.12, "volume": 0.08183, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 109652.49, "high": 109752.51, "low": 109402.19, "close": 109726.31, "volume": 0.07951, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 109479.85, "high": 109751.69, "low": 109331.46, "close": 109740.02, "volume": 0.03588, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 109739.4, "high": 109752.51, "low": 109368.37, "close": 109752.48, "volume": 0.11524, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 109752.49, "high": 110052.91, "low": 109598.17, "close": 109708.36, "volume": 0.13267, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 109992.52, "high": 109992.52, "low": 109455.54, "close": 109820.01, "volume": 0.17193, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 109819.84, "high": 110193.84, "low": 109751.23, "close": 109913.37, "volume": 0.02332, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 109923.44, "high": 110511.48, "low": 109923.44, "close": 110117.46, "volume": 0.04592, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 110398.46, "high": 110425.99, "low": 110078.13, "close": 110109.03, "volume": 0.00947, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 110109.03, "high": 110261.97, "low": 109984.26, "close": 110261.97, "volume": 0.04073, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 110195.39, "high": 110268.41, "low": 109951.23, "close": 109951.23, "volume": 0.02285, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 110235.62, "high": 110376.86, "low": 109969.43, "close": 110342.74, "volume": 0.00965, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 110339.17, "high": 110339.17, "low": 109963.77, "close": 109963.77, "volume": 0.00435, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 110168.02, "high": 110219.19, "low": 109857.93, "close": 110214.4, "volume": 0.03053, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 110204.95, "high": 110300.7, "low": 109980.43, "close": 110227.74, "volume": 0.0166, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 110219.11, "high": 110229.38, "low": 109859.12, "close": 109914.18, "volume": 0.07326, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 110182.29, "high": 110182.29, "low": 109738.03, "close": 110007.53, "volume": 0.04443, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 110131.63, "high": 110131.63, "low": 109734.79, "close": 110114.7, "volume": 0.55058, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 110109.12, "high": 110305.4, "low": 109764.34, "close": 110221.57, "volume": 0.22904, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 110008.52, "high": 110571.05, "low": 110008.49, "close": 110211.01, "volume": 0.37227, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 110564.06, "high": 110564.06, "low": 110078.95, "close": 110429.76, "volume": 0.02482, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 110425.97, "high": 110425.97, "low": 110114.01, "close": 110155.17, "volume": 0.02508, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 110157.46, "high": 110363.15, "low": 110097.89, "close": 110327.77, "volume": 0.12925, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 110325.6, "high": 110484.49, "low": 110323.89, "close": 110483.82, "volume": 0.17025, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 110483.78, "high": 110483.78, "low": 109938.65, "close": 110210.89, "volume": 0.13906, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 110206.0, "high": 110282.3, "low": 109876.62, "close": 110279.73, "volume": 0.02427, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 110278.42, "high": 110278.42, "low": 109919.04, "close": 110000.17, "volume": 0.17525, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 110180.35, "high": 110180.35, "low": 109860.99, "close": 110109.88, "volume": 0.04954, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 110109.3, "high": 110109.3, "low": 109857.69, "close": 110079.64, "volume": 0.01985, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 110078.97, "high": 110225.9, "low": 109859.35, "close": 110188.1, "volume": 0.05818, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 109904.77, "high": 110181.19, "low": 109871.03, "close": 109875.83, "volume": 0.01699, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 110093.3, "high": 110666.67, "low": 109880.92, "close": 110666.67, "volume": 0.07295, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 110748.92, "high": 110748.92, "low": 110264.21, "close": 110521.19, "volume": 0.05665, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 110547.09, "high": 110737.35, "low": 110278.09, "close": 110736.27, "volume": 0.00775, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 110743.94, "high": 110996.79, "low": 110434.49, "close": 110995.64, "volume": 0.05724, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 110995.15, "high": 110996.57, "low": 110632.46, "close": 110653.63, "volume": 0.00883, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 110660.2, "high": 110996.78, "low": 110660.2, "close": 110981.84, "volume": 0.14324, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 110513.12, "high": 110858.59, "low": 110282.56, "close": 110284.43, "volume": 0.03049, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 110631.89, "high": 111222.67, "low": 110314.6, "close": 111222.67, "volume": 0.08697, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 111222.36, "high": 111234.51, "low": 110817.12, "close": 110817.12, "volume": 0.00282, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 110998.04, "high": 110998.04, "low": 110195.15, "close": 110600.0, "volume": 0.05315, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 110651.81, "high": 110815.8, "low": 110198.8, "close": 110661.23, "volume": 0.03712, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 110609.1, "high": 110609.1, "low": 110183.1, "close": 110183.1, "volume": 0.04669, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 110198.25, "high": 110198.25, "low": 109748.18, "close": 110152.71, "volume": 0.08748, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 110152.71, "high": 110261.8, "low": 109963.58, "close": 110217.23, "volume": 0.03286, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 110261.49, "high": 110340.27, "low": 110016.22, "close": 110336.71, "volume": 0.02332, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 110106.45, "high": 110422.0, "low": 109860.15, "close": 110236.59, "volume": 0.01282, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 109903.25, "high": 110406.14, "low": 109903.25, "close": 110000.01, "volume": 0.00596, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 110125.0, "high": 110299.35, "low": 109905.15, "close": 110189.52, "volume": 0.01067, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 110174.07, "high": 110174.07, "low": 109500.0, "close": 109914.91, "volume": 0.28985, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 109913.86, "high": 110675.77, "low": 109913.86, "close": 110675.77, "volume": 0.12732, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 110719.97, "high": 110750.32, "low": 109857.14, "close": 109998.72, "volume": 0.10289, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 109747.97, "high": 109865.63, "low": 109433.22, "close": 109836.7, "volume": 0.15622, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 109831.63, "high": 109854.18, "low": 108700.0, "close": 109214.64, "volume": 1.31846, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 109209.82, "high": 109209.82, "low": 107991.3, "close": 108219.71, "volume": 0.37057, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 107949.66, "high": 108209.77, "low": 107486.94, "close": 108015.73, "volume": 0.23848, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 108008.44, "high": 108107.14, "low": 107408.99, "close": 107739.92, "volume": 0.31347, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 107413.99, "high": 107725.07, "low": 107098.19, "close": 107321.42, "volume": 0.16383, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 107582.91, "high": 107782.99, "low": 107311.7, "close": 107472.43, "volume": 0.16792, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 107472.49, "high": 107775.92, "low": 107007.0, "close": 107346.0, "volume": 0.94033, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 107623.57, "high": 107979.89, "low": 107140.16, "close": 107140.16, "volume": 0.06629, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 107369.47, "high": 107755.6, "low": 106845.2, "close": 106845.2, "volume": 0.3, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 107189.21, "high": 107833.33, "low": 107188.28, "close": 107833.33, "volume": 0.14622, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 107931.27, "high": 108221.62, "low": 107751.33, "close": 107986.38, "volume": 0.8617, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 107983.5, "high": 108101.0, "low": 107599.18, "close": 107740.64, "volume": 1.21936, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 108124.18, "high": 108270.8, "low": 107460.09, "close": 107748.05, "volume": 0.18468, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 107839.62, "high": 108131.35, "low": 105721.52, "close": 105757.41, "volume": 5.27904, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 105756.95, "high": 106844.67, "low": 105352.99, "close": 106842.17, "volume": 2.65865, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 106841.86, "high": 107699.9, "low": 106604.35, "close": 107638.23, "volume": 0.3424, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 107636.07, "high": 107636.07, "low": 106845.84, "close": 106879.62, "volume": 0.10791, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 106845.84, "high": 107385.2, "low": 106537.29, "close": 107385.2, "volume": 0.15678, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 107062.18, "high": 107364.28, "low": 106352.7, "close": 106385.85, "volume": 2.78481, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 106695.49, "high": 107029.83, "low": 106208.61, "close": 107005.12, "volume": 1.45142, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 107005.96, "high": 107005.96, "low": 105847.53, "close": 106605.68, "volume": 2.80033, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 106604.2, "high": 106687.2, "low": 106000.06, "close": 106350.88, "volume": 0.03143, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 106352.22, "high": 106788.66, "low": 105866.1, "close": 106215.9, "volume": 0.23468, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 106276.48, "high": 107278.39, "low": 106276.48, "close": 107152.62, "volume": 0.37724, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 107149.31, "high": 107218.98, "low": 106482.62, "close": 106482.62, "volume": 0.15527, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 106482.62, "high": 107190.22, "low": 106298.6, "close": 107178.8, "volume": 0.18439, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 107254.42, "high": 107254.42, "low": 106714.62, "close": 106716.03, "volume": 0.10082, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 106716.09, "high": 106931.68, "low": 104274.17, "close": 104612.31, "volume": 0.99555, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 104244.54, "high": 105139.63, "low": 104244.54, "close": 104856.82, "volume": 0.28372, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 104848.51, "high": 104848.67, "low": 104319.63, "close": 104620.99, "volume": 0.16746, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 104611.61, "high": 104611.61, "low": 103800.01, "close": 104273.75, "volume": 2.68459, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 104268.79, "high": 104268.79, "low": 103672.15, "close": 103878.74, "volume": 0.35063, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 103958.24, "high": 104102.6, "low": 103649.88, "close": 103985.24, "volume": 0.10544, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 104089.2, "high": 104680.77, "low": 104087.78, "close": 104402.52, "volume": 0.12049, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 104669.61, "high": 104669.61, "low": 103858.94, "close": 103860.94, "volume": 0.41553, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 104077.12, "high": 104255.17, "low": 103624.18, "close": 103735.34, "volume": 0.20331, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 104186.1, "high": 104606.93, "low": 102989.7, "close": 104606.93, "volume": 1.09605, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 104606.77, "high": 104791.96, "low": 103256.4, "close": 103256.4, "volume": 0.42858, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 103527.18, "high": 103554.7, "low": 102238.03, "close": 102238.03, "volume": 7.08019, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 102226.99, "high": 102456.19, "low": 100884.76, "close": 101011.43, "volume": 11.95556, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 101419.57, "high": 101491.95, "low": 100000.02, "close": 101491.94, "volume": 2.86518, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 101104.39, "high": 101662.16, "low": 100426.87, "close": 100426.87, "volume": 0.51382, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 100427.9, "high": 101109.28, "low": 99572.69, "close": 101008.57, "volume": 4.31153, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 101008.34, "high": 101008.34, "low": 99000.03, "close": 100317.05, "volume": 2.95652, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 100317.01, "high": 101800.35, "low": 100316.96, "close": 101226.78, "volume": 0.55968, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 101374.11, "high": 101756.27, "low": 100991.23, "close": 101752.18, "volume": 0.40943, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 101380.85, "high": 101739.01, "low": 100411.84, "close": 100878.95, "volume": 0.52282, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 100874.62, "high": 100952.67, "low": 99000.0, "close": 100952.34, "volume": 3.92821, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 100952.69, "high": 101853.14, "low": 100800.05, "close": 101627.37, "volume": 0.28111, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 101757.04, "high": 102240.71, "low": 101481.91, "close": 102238.9, "volume": 0.90016, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 102238.64, "high": 102244.98, "low": 101591.67, "close": 101830.47, "volume": 0.15574, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 102147.8, "high": 102313.07, "low": 101635.12, "close": 101690.65, "volume": 0.69316, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 101900.12, "high": 102199.61, "low": 101626.43, "close": 102000.01, "volume": 0.12606, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 102100.0, "high": 102196.29, "low": 101532.81, "close": 102174.44, "volume": 0.48095, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 102092.62, "high": 102092.62, "low": 101245.68, "close": 101490.83, "volume": 0.19141, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 101845.5, "high": 102133.6, "low": 101609.74, "close": 101719.05, "volume": 0.11969, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 102114.01, "high": 102114.01, "low": 101372.84, "close": 101372.84, "volume": 0.04367, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 101331.47, "high": 102114.79, "low": 101323.76, "close": 102114.79, "volume": 0.09656, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 102114.35, "high": 102727.43, "low": 101794.47, "close": 102456.5, "volume": 1.71232, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 102720.53, "high": 103217.9, "low": 102256.02, "close": 102669.49, "volume": 0.30876, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 103187.63, "high": 103416.63, "low": 102245.66, "close": 103415.74, "volume": 2.82087, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 103120.66, "high": 103802.14, "low": 102826.52, "close": 103486.18, "volume": 1.61127, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 103802.05, "high": 103999.91, "low": 103088.5, "close": 103999.91, "volume": 0.31714, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 103711.44, "high": 103999.78, "low": 103364.53, "close": 103982.19, "volume": 0.44402, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 103981.33, "high": 104372.21, "low": 103629.14, "close": 104372.21, "volume": 1.17493, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 104407.94, "high": 104476.05, "low": 104013.53, "close": 104013.58, "volume": 0.81121, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 104060.37, "high": 104500.0, "low": 103698.63, "close": 103710.05, "volume": 0.10277, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 104096.08, "high": 104096.08, "low": 103540.01, "close": 103991.99, "volume": 0.18149, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 103990.16, "high": 103990.16, "low": 103262.82, "close": 103814.69, "volume": 0.17365, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 103814.64, "high": 104103.04, "low": 103649.37, "close": 104097.61, "volume": 0.55479, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 103816.47, "high": 104096.36, "low": 103370.04, "close": 103390.02, "volume": 0.17666, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 103687.0, "high": 103687.0, "low": 102732.44, "close": 103493.86, "volume": 0.36596, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 103493.85, "high": 103599.73, "low": 102783.51, "close": 103206.92, "volume": 0.04365, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 103209.86, "high": 103875.93, "low": 103209.86, "close": 103857.95, "volume": 0.28405, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 103831.03, "high": 104126.07, "low": 103587.83, "close": 103831.04, "volume": 2.12933, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 104120.31, "high": 104120.31, "low": 103103.57, "close": 103396.99, "volume": 1.3319, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 103386.18, "high": 103582.65, "low": 103000.24, "close": 103196.12, "volume": 0.11881, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 103528.77, "high": 103528.77, "low": 102981.97, "close": 103303.21, "volume": 0.10007, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 103297.45, "high": 103454.49, "low": 103053.64, "close": 103423.83, "volume": 0.03575, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 103419.84, "high": 103419.84, "low": 102868.66, "close": 102868.66, "volume": 0.02646, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 103157.1, "high": 103260.02, "low": 102692.93, "close": 103209.74, "volume": 0.12401, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 103209.23, "high": 103341.62, "low": 102737.65, "close": 103270.0, "volume": 0.0246, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 103324.76, "high": 103324.76, "low": 102419.21, "close": 102630.91, "volume": 0.14689, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 102646.32, "high": 103582.53, "low": 102646.08, "close": 103125.83, "volume": 1.77428, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 103577.81, "high": 103577.81, "low": 101983.55, "close": 101983.55, "volume": 0.76523, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 102422.53, "high": 102864.86, "low": 101578.78, "close": 102050.0, "volume": 0.74891, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 102050.0, "high": 102363.85, "low": 100380.68, "close": 100514.13, "volume": 1.33726, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 101061.53, "high": 101886.31, "low": 100762.75, "close": 101654.26, "volume": 0.46651, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 101939.12, "high": 102313.07, "low": 100918.98, "close": 101708.21, "volume": 0.51585, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 102014.6, "high": 102043.86, "low": 101281.93, "close": 101510.91, "volume": 0.07021, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 101672.28, "high": 101672.28, "low": 100699.59, "close": 101079.32, "volume": 0.25757, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 101077.93, "high": 101230.04, "low": 100511.85, "close": 101229.74, "volume": 1.11328, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 101228.28, "high": 101419.86, "low": 100992.15, "close": 101419.86, "volume": 0.10377, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 101484.78, "high": 101492.0, "low": 101071.69, "close": 101449.54, "volume": 0.06065, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 101444.75, "high": 101618.46, "low": 100727.55, "close": 101614.98, "volume": 0.41369, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 101350.21, "high": 101850.69, "low": 101000.0, "close": 101575.51, "volume": 0.4053, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 101575.45, "high": 101865.02, "low": 101311.45, "close": 101865.02, "volume": 0.11265, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 101886.15, "high": 102344.33, "low": 101886.15, "close": 101918.96, "volume": 0.15293, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 101885.43, "high": 102225.29, "low": 101525.18, "close": 102146.86, "volume": 0.98447, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 101767.46, "high": 102464.22, "low": 101767.46, "close": 102463.04, "volume": 0.01217, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 102463.22, "high": 102463.22, "low": 101865.47, "close": 101865.47, "volume": 0.07072, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 102139.09, "high": 102139.09, "low": 101626.6, "close": 102088.44, "volume": 0.04978, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 102082.24, "high": 102082.24, "low": 101506.76, "close": 101783.55, "volume": 0.03259, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 101506.73, "high": 101673.46, "low": 100815.01, "close": 100815.06, "volume": 0.13914, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 101133.57, "high": 101284.82, "low": 100641.85, "close": 100866.0, "volume": 0.12782, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 100614.43, "high": 100863.59, "low": 99809.76, "close": 100574.91, "volume": 1.01334, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 100570.63, "high": 100576.4, "low": 99301.26, "close": 99833.21, "volume": 0.5111, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 99832.47, "high": 100536.64, "low": 99431.89, "close": 100533.47, "volume": 4.64732, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 100532.82, "high": 100845.28, "low": 99616.0, "close": 100845.27, "volume": 0.50285, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 100845.07, "high": 101156.46, "low": 100274.1, "close": 101142.82, "volume": 0.43996, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 100831.84, "high": 101576.59, "low": 100592.28, "close": 101356.35, "volume": 1.3982, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 101316.79, "high": 102692.78, "low": 100930.11, "close": 102119.4, "volume": 0.50642, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 102479.23, "high": 102861.89, "low": 102139.99, "close": 102847.88, "volume": 0.58886, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 102846.03, "high": 103344.84, "low": 102497.28, "close": 103344.84, "volume": 1.06034, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 103115.99, "high": 103852.02, "low": 102915.68, "close": 103458.07, "volume": 0.21773, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 103851.89, "high": 103851.89, "low": 103278.63, "close": 103800.0, "volume": 0.28777, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 103853.14, "high": 104037.99, "low": 103599.23, "close": 103953.6, "volume": 0.30207, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 103612.36, "high": 103932.03, "low": 103415.39, "close": 103700.0, "volume": 0.06177, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 103364.1, "high": 103595.71, "low": 102618.04, "close": 103007.32, "volume": 0.34604, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 103006.35, "high": 103199.4, "low": 102828.39, "close": 103184.51, "volume": 0.02068, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 103180.52, "high": 103362.54, "low": 102728.9, "close": 102728.9, "volume": 0.5568, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 102994.95, "high": 103360.67, "low": 102618.06, "close": 102618.11, "volume": 0.23302, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 102963.4, "high": 102963.4, "low": 102435.69, "close": 102435.69, "volume": 0.01762, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 102830.98, "high": 102830.98, "low": 102315.54, "close": 102315.54, "volume": 0.62182, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 102283.39, "high": 102566.11, "low": 102137.56, "close": 102550.05, "volume": 0.02561, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 102549.07, "high": 102549.07, "low": 101939.8, "close": 102398.17, "volume": 0.13641, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 102095.34, "high": 102640.47, "low": 102095.34, "close": 102370.48, "volume": 0.03786, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 102630.46, "high": 102639.57, "low": 102232.83, "close": 102630.03, "volume": 0.00779, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 102265.74, "high": 102622.83, "low": 102265.74, "close": 102316.23, "volume": 0.02363, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 102327.04, "high": 102636.89, "low": 101757.24, "close": 102168.71, "volume": 0.17433, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 102166.03, "high": 102166.03, "low": 101760.16, "close": 102124.6, "volume": 0.03826, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 102123.66, "high": 102255.18, "low": 101850.0, "close": 101850.0, "volume": 0.23486, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 102159.43, "high": 102159.43, "low": 101512.3, "close": 101789.12, "volume": 0.12139, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 101789.61, "high": 102101.78, "low": 101515.51, "close": 101858.6, "volume": 0.21846, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 101857.72, "high": 101956.99, "low": 101690.67, "close": 101934.56, "volume": 0.24316, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 101933.46, "high": 102007.35, "low": 101580.2, "close": 101688.43, "volume": 0.12449, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 102000.37, "high": 102245.64, "low": 101726.24, "close": 102245.64, "volume": 0.25007, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 102244.81, "high": 102244.81, "low": 101548.12, "close": 102163.82, "volume": 0.12376, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 102160.52, "high": 102198.71, "low": 101822.78, "close": 102184.91, "volume": 0.03445, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 101897.26, "high": 102339.92, "low": 101897.26, "close": 102338.67, "volume": 0.1443, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 102337.62, "high": 102433.94, "low": 102066.25, "close": 102433.94, "volume": 0.05016, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 102432.15, "high": 102494.56, "low": 102158.43, "close": 102473.99, "volume": 0.09897, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 102472.89, "high": 102472.89, "low": 101663.05, "close": 102108.98, "volume": 0.43041, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 102108.28, "high": 102213.37, "low": 101650.67, "close": 102212.06, "volume": 0.06911, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 102209.92, "high": 102209.92, "low": 101630.55, "close": 101750.0, "volume": 0.09369, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 101626.43, "high": 101956.59, "low": 101419.94, "close": 101769.55, "volume": 0.02585, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 101501.07, "high": 102115.74, "low": 101501.07, "close": 101991.88, "volume": 0.16815, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 101984.71, "high": 102041.05, "low": 101598.77, "close": 102018.52, "volume": 0.04492, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 102011.49, "high": 102115.63, "low": 101753.28, "close": 101771.84, "volume": 0.06415, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 102070.72, "high": 102070.72, "low": 101750.0, "close": 101750.0, "volume": 0.0053, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 102010.36, "high": 102063.87, "low": 101795.94, "close": 102047.55, "volume": 0.06911, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 102045.71, "high": 102115.51, "low": 101564.21, "close": 101564.21, "volume": 0.00907, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 101562.77, "high": 101909.26, "low": 101526.28, "close": 101872.98, "volume": 0.03541, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 101994.44, "high": 102335.37, "low": 101883.97, "close": 102322.17, "volume": 0.24984, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 102340.54, "high": 102400.0, "low": 101935.31, "close": 101935.31, "volume": 0.05413, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 102379.06, "high": 102895.11, "low": 101951.68, "close": 102625.04, "volume": 0.10659, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 102955.92, "high": 104000.0, "low": 102942.48, "close": 102981.97, "volume": 0.34499, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 102895.41, "high": 104102.52, "low": 102895.41, "close": 103812.12, "volume": 0.16909, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 103681.16, "high": 103991.51, "low": 103350.13, "close": 103563.01, "volume": 0.12539, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 103876.07, "high": 103982.8, "low": 103357.53, "close": 103805.17, "volume": 0.10637, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 103790.39, "high": 104477.62, "low": 103503.66, "close": 104477.62, "volume": 0.85843, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 104499.17, "high": 104760.54, "low": 104103.15, "close": 104760.54, "volume": 0.41307, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 104760.54, "high": 105000.0, "low": 104476.06, "close": 104747.92, "volume": 0.29011, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 104744.05, "high": 104849.06, "low": 104319.8, "close": 104720.85, "volume": 0.29681, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 104715.99, "high": 104846.67, "low": 104126.44, "close": 104597.1, "volume": 0.11411, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 104843.01, "high": 105499.99, "low": 104500.12, "close": 104904.38, "volume": 0.71947, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 104900.18, "high": 106454.98, "low": 104371.8, "close": 106347.9, "volume": 1.00139, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 106454.21, "high": 106633.78, "low": 105756.94, "close": 105975.75, "volume": 2.06971, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 105920.04, "high": 105968.07, "low": 105545.12, "close": 105968.07, "volume": 0.20767, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 106197.29, "high": 106279.81, "low": 105856.26, "close": 106182.88, "volume": 0.72518, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 105901.77, "high": 106298.52, "low": 105809.87, "close": 106295.48, "volume": 0.27039, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 105892.96, "high": 106477.42, "low": 105892.96, "close": 106264.26, "volume": 1.31339, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 106257.6, "high": 106464.73, "low": 105978.84, "close": 106143.84, "volume": 0.08334, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 106145.69, "high": 106603.55, "low": 106145.68, "close": 106339.6, "volume": 1.28341, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 106599.52, "high": 106599.52, "low": 105866.98, "close": 106214.68, "volume": 0.09853, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 106101.5, "high": 106632.09, "low": 105884.46, "close": 106623.5, "volume": 0.06514, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 106541.43, "high": 106612.2, "low": 105959.39, "close": 105959.39, "volume": 0.01326, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 106324.37, "high": 106340.73, "low": 105986.63, "close": 106301.75, "volume": 0.0466, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 106336.41, "high": 106336.41, "low": 105881.3, "close": 105893.67, "volume": 0.05381, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 106091.63, "high": 106524.24, "low": 105992.72, "close": 106402.89, "volume": 0.23865, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 106594.39, "high": 106594.39, "low": 104750.01, "close": 104750.01, "volume": 1.66572, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 104705.99, "high": 105594.98, "low": 104606.94, "close": 104719.04, "volume": 0.79901, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 105101.63, "high": 105398.03, "low": 104776.82, "close": 105181.76, "volume": 0.38591, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 105296.25, "high": 105921.98, "low": 105220.01, "close": 105637.64, "volume": 0.15484, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 105959.48, "high": 106108.68, "low": 105544.0, "close": 105544.0, "volume": 1.38753, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 105848.44, "high": 105968.07, "low": 105452.74, "close": 105968.07, "volume": 0.05573, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 106024.85, "high": 106291.76, "low": 105708.42, "close": 105807.12, "volume": 0.05718, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 106212.89, "high": 106212.89, "low": 105311.0, "close": 105661.35, "volume": 0.10916, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 105661.27, "high": 106108.54, "low": 105354.11, "close": 106108.54, "volume": 0.19732, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 106108.51, "high": 106287.79, "low": 105761.32, "close": 106194.85, "volume": 0.03597, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 105934.44, "high": 106190.88, "low": 105596.29, "close": 105785.55, "volume": 0.29514, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 106188.71, "high": 107428.72, "low": 105893.6, "close": 106041.16, "volume": 0.51922, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 106450.63, "high": 107087.06, "low": 105664.64, "close": 106851.3, "volume": 0.39079, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 106846.84, "high": 107086.43, "low": 106395.6, "close": 106512.08, "volume": 0.42521, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 106636.92, "high": 106636.92, "low": 105756.94, "close": 105757.18, "volume": 0.09915, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 106091.83, "high": 106091.83, "low": 105220.89, "close": 105254.88, "volume": 0.19904, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 105548.38, "high": 105548.38, "low": 104915.93, "close": 105248.42, "volume": 0.15372, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 105453.65, "high": 105453.65, "low": 104811.33, "close": 105106.29, "volume": 0.06738, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 104760.69, "high": 105358.52, "low": 104760.69, "close": 104866.18, "volume": 0.06525, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 105197.41, "high": 105475.34, "low": 104895.53, "close": 105281.57, "volume": 0.16912, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 105248.28, "high": 105248.28, "low": 104906.21, "close": 105243.12, "volume": 0.00446, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 105231.23, "high": 105471.07, "low": 105056.97, "close": 105201.12, "volume": 0.04253, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 105462.36, "high": 105475.86, "low": 104408.44, "close": 104542.12, "volume": 0.10622, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 104728.58, "high": 104729.74, "low": 104267.48, "close": 104567.02, "volume": 0.28379, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 104269.27, "high": 104606.91, "low": 103853.14, "close": 104606.64, "volume": 0.96884, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 104606.23, "high": 104606.23, "low": 103250.0, "close": 103648.0, "volume": 0.51598, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 103460.39, "high": 103674.78, "low": 103235.9, "close": 103644.6, "volume": 0.15931, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 103637.38, "high": 103728.87, "low": 102926.52, "close": 103324.63, "volume": 0.43767, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 103357.04, "high": 103599.86, "low": 103124.44, "close": 103592.65, "volume": 0.1865, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 103288.57, "high": 103599.44, "low": 102984.03, "close": 103204.48, "volume": 1.31752, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 103416.69, "high": 103416.69, "low": 102728.47, "close": 103096.83, "volume": 0.06974, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 103096.83, "high": 103179.7, "low": 102551.05, "close": 102752.28, "volume": 0.48935, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 102977.78, "high": 103166.32, "low": 102500.04, "close": 103163.96, "volume": 0.52481, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 102978.4, "high": 103233.68, "low": 102882.01, "close": 103208.79, "volume": 0.26324, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 103204.83, "high": 103344.81, "low": 102892.57, "close": 103193.57, "volume": 0.13608, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 103192.41, "high": 103357.04, "low": 102864.74, "close": 103356.8, "volume": 0.05713, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 103356.57, "high": 103456.65, "low": 102984.07, "close": 103098.6, "volume": 0.10943, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 103316.83, "high": 103448.97, "low": 103251.43, "close": 103438.1, "volume": 0.06122, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 103434.49, "high": 103449.55, "low": 103053.04, "close": 103346.06, "volume": 0.0326, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 103345.92, "high": 103456.78, "low": 103228.97, "close": 103456.0, "volume": 0.54426, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 103455.05, "high": 103610.87, "low": 103429.52, "close": 103443.4, "volume": 0.08313, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 103583.56, "high": 103610.52, "low": 103225.0, "close": 103225.0, "volume": 0.02017, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 103390.25, "high": 104202.72, "low": 103118.99, "close": 103925.75, "volume": 0.42649, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 104218.6, "high": 104973.55, "low": 104181.03, "close": 104476.06, "volume": 0.13103, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 104748.92, "high": 104993.52, "low": 104484.7, "close": 104986.04, "volume": 0.04557, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 104985.83, "high": 105176.61, "low": 104769.08, "close": 105036.35, "volume": 0.13443, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 105075.42, "high": 105311.48, "low": 104850.71, "close": 105154.42, "volume": 0.11699, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 105141.43, "high": 105179.67, "low": 104629.51, "close": 105179.11, "volume": 0.1438, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 105175.36, "high": 105175.36, "low": 103697.46, "close": 103731.49, "volume": 0.21774, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 104237.24, "high": 104316.58, "low": 102000.0, "close": 102349.83, "volume": 0.8064, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 102348.06, "high": 102348.06, "low": 101397.63, "close": 101492.02, "volume": 0.90126, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 101492.02, "high": 102115.77, "low": 101391.4, "close": 101754.14, "volume": 0.28243, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 101894.21, "high": 102047.64, "low": 101420.01, "close": 101727.68, "volume": 0.08949, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 101722.04, "high": 101722.04, "low": 100850.0, "close": 101475.6, "volume": 0.49776, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 101468.53, "high": 101850.67, "low": 101119.15, "close": 101443.08, "volume": 0.13644, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 101789.75, "high": 101886.14, "low": 101613.64, "close": 101613.64, "volume": 0.06111, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 101886.13, "high": 102000.0, "low": 101517.54, "close": 102000.0, "volume": 0.11944, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 101886.37, "high": 102005.88, "low": 101540.0, "close": 101783.24, "volume": 0.08389, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 101680.01, "high": 102005.97, "low": 101500.08, "close": 101980.33, "volume": 0.09439, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 101979.97, "high": 102571.33, "low": 101770.8, "close": 101949.79, "volume": 0.3579, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 102195.81, "high": 102346.19, "low": 101967.64, "close": 102239.38, "volume": 0.06484, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 102229.53, "high": 102560.8, "low": 101010.95, "close": 102255.67, "volume": 0.58452, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 102155.25, "high": 102468.57, "low": 101757.22, "close": 102237.99, "volume": 0.2923, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 102236.89, "high": 103456.74, "low": 101936.46, "close": 103158.62, "volume": 0.71751, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 102984.05, "high": 103697.4, "low": 102885.72, "close": 103695.77, "volume": 0.29279, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 103694.57, "high": 104022.2, "low": 103322.7, "close": 103322.7, "volume": 0.15817, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 103570.46, "high": 103813.87, "low": 103331.66, "close": 103811.7, "volume": 0.06169, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 103794.3, "high": 103794.3, "low": 102571.53, "close": 102571.53, "volume": 0.45377, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 102927.8, "high": 103256.31, "low": 102883.65, "close": 103150.0, "volume": 0.03316, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 103126.34, "high": 103186.69, "low": 102870.79, "close": 103141.75, "volume": 0.01566, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 103140.9, "high": 103256.34, "low": 102894.02, "close": 103242.66, "volume": 0.03908, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 103241.91, "high": 103241.91, "low": 102133.65, "close": 102321.23, "volume": 0.57345, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 102572.18, "high": 103362.87, "low": 101782.47, "close": 103189.41, "volume": 0.84867, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 102746.4, "high": 102980.97, "low": 101262.26, "close": 101262.26, "volume": 0.34219, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 101507.12, "high": 101508.57, "low": 100623.94, "close": 100623.94, "volume": 1.5617, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 100623.94, "high": 100874.68, "low": 99750.0, "close": 99761.98, "volume": 1.10007, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 99750.0, "high": 100106.57, "low": 98250.0, "close": 98845.97, "volume": 5.39011, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 98845.74, "high": 99324.52, "low": 98300.04, "close": 98768.47, "volume": 5.67323, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 98929.33, "high": 99000.09, "low": 98066.09, "close": 98169.67, "volume": 1.47253, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 98130.96, "high": 98913.64, "low": 98130.78, "close": 98709.5, "volume": 0.32055, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 98913.62, "high": 99964.41, "low": 98714.28, "close": 99963.38, "volume": 0.44512, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 99962.22, "high": 100546.95, "low": 99495.65, "close": 99943.75, "volume": 0.65129, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 99943.16, "high": 99943.16, "low": 98785.04, "close": 99206.11, "volume": 0.83479, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 99198.44, "high": 99593.14, "low": 98758.69, "close": 99176.22, "volume": 0.24973, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 99573.73, "high": 99900.04, "low": 99377.52, "close": 99504.12, "volume": 0.58228, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 99775.45, "high": 99775.45, "low": 98859.28, "close": 99164.86, "volume": 0.23067, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 99164.68, "high": 99274.05, "low": 96841.85, "close": 97927.73, "volume": 4.76904, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 97927.39, "high": 98107.99, "low": 97168.11, "close": 97543.21, "volume": 0.56632, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 97695.64, "high": 97695.64, "low": 96064.55, "close": 97584.17, "volume": 1.52668, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 97584.16, "high": 97756.31, "low": 96781.92, "close": 97305.48, "volume": 0.45135, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 97249.81, "high": 97447.76, "low": 96782.09, "close": 97405.53, "volume": 0.29651, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 97447.89, "high": 97580.28, "low": 96739.82, "close": 97041.88, "volume": 0.28675, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 97038.48, "high": 97295.48, "low": 96699.44, "close": 96725.13, "volume": 0.20491, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 96982.2, "high": 96982.2, "low": 95848.52, "close": 96237.91, "volume": 0.39172, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 96095.38, "high": 96174.95, "low": 94746.25, "close": 95174.91, "volume": 1.60926, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 95610.37, "high": 95686.33, "low": 94647.07, "close": 95530.76, "volume": 0.46439, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 95069.55, "high": 96826.13, "low": 95058.94, "close": 96709.06, "volume": 0.68796, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 96731.41, "high": 97260.65, "low": 96000.01, "close": 96681.04, "volume": 1.40225, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 97048.36, "high": 97428.43, "low": 96213.39, "close": 97324.54, "volume": 1.54163, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 97310.18, "high": 97310.18, "low": 95690.85, "close": 96155.0, "volume": 2.08455, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 95977.26, "high": 96318.65, "low": 95058.94, "close": 95352.85, "volume": 2.78447, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 95351.99, "high": 95938.93, "low": 94904.21, "close": 95522.16, "volume": 0.79648, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 95837.81, "high": 95938.98, "low": 94149.7, "close": 94465.88, "volume": 0.53281, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 94235.26, "high": 95162.56, "low": 94235.26, "close": 95162.56, "volume": 1.75464, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 94976.68, "high": 95482.88, "low": 94799.9, "close": 95319.74, "volume": 0.32381, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 95319.74, "high": 95319.74, "low": 94106.25, "close": 94740.41, "volume": 0.74282, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 94395.35, "high": 95428.88, "low": 94395.35, "close": 94752.89, "volume": 0.47042, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 95316.16, "high": 95782.16, "low": 94745.61, "close": 95496.02, "volume": 0.22603, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 95496.6, "high": 96423.61, "low": 95409.87, "close": 96423.61, "volume": 0.23528, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 96439.37, "high": 96763.37, "low": 96140.64, "close": 96445.76, "volume": 0.20125, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 96445.54, "high": 96568.32, "low": 95939.04, "close": 96249.5, "volume": 0.15679, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 95961.89, "high": 96443.8, "low": 95941.25, "close": 96441.19, "volume": 0.13911, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 96440.09, "high": 96548.46, "low": 96136.03, "close": 96411.91, "volume": 0.40252, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 96324.26, "high": 96435.58, "low": 95983.34, "close": 96365.21, "volume": 0.2059, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 96082.16, "high": 96380.44, "low": 95673.09, "close": 95673.09, "volume": 0.23794, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 95975.59, "high": 96150.97, "low": 95712.39, "close": 96131.63, "volume": 0.09158, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 95973.4, "high": 96186.16, "low": 95688.06, "close": 96179.21, "volume": 0.01007, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 96164.17, "high": 96164.17, "low": 95673.09, "close": 95673.09, "volume": 0.04387, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 95636.58, "high": 95994.14, "low": 95544.68, "close": 95940.37, "volume": 0.02206, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 95935.48, "high": 96381.65, "low": 95672.91, "close": 96381.65, "volume": 0.12445, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 96381.65, "high": 96512.94, "low": 96065.44, "close": 96454.91, "volume": 0.50966, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 96449.73, "high": 96460.09, "low": 96039.65, "close": 96439.13, "volume": 0.14915, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 96437.16, "high": 96438.62, "low": 95698.32, "close": 96381.44, "volume": 0.23934, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 96379.83, "high": 96398.4, "low": 95859.87, "close": 96384.05, "volume": 0.14755, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 96382.15, "high": 96384.04, "low": 95901.65, "close": 95942.98, "volume": 0.08658, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 95944.69, "high": 96221.97, "low": 95944.69, "close": 96156.85, "volume": 0.24439, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 96156.3, "high": 96156.3, "low": 95227.4, "close": 95227.4, "volume": 0.21719, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 95413.29, "high": 95697.41, "low": 95200.0, "close": 95201.88, "volume": 0.10664, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 95499.18, "high": 95689.99, "low": 95214.35, "close": 95676.49, "volume": 0.12066, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 95676.46, "high": 95810.43, "low": 95399.42, "close": 95519.21, "volume": 0.15462, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 95530.85, "high": 95811.24, "low": 95209.18, "close": 95615.82, "volume": 0.10805, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 95609.37, "high": 95609.37, "low": 94969.48, "close": 95115.64, "volume": 0.50455, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 95492.92, "high": 95939.04, "low": 95099.99, "close": 95939.04, "volume": 0.15684, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 95983.28, "high": 95983.28, "low": 95641.46, "close": 95903.38, "volume": 0.08581, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 95860.15, "high": 95983.32, "low": 95703.27, "close": 95940.76, "volume": 0.04237, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 95939.88, "high": 96185.96, "low": 95602.77, "close": 95859.61, "volume": 0.24712, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 96094.96, "high": 96179.3, "low": 95807.74, "close": 96102.39, "volume": 0.03075, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 96045.88, "high": 96183.82, "low": 95807.69, "close": 96173.57, "volume": 0.00688, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 96186.21, "high": 96274.78, "low": 95815.95, "close": 95872.65, "volume": 0.0701, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 96265.4, "high": 96715.83, "low": 95920.75, "close": 96715.83, "volume": 0.11267, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 96387.08, "high": 96715.81, "low": 96324.3, "close": 96694.66, "volume": 0.00194, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 96690.11, "high": 96690.11, "low": 95630.64, "close": 95630.64, "volume": 0.13576, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 95799.98, "high": 96022.73, "low": 95509.83, "close": 96022.73, "volume": 0.02213, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 95995.49, "high": 95995.49, "low": 95159.75, "close": 95485.31, "volume": 1.53178, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 95577.02, "high": 95777.8, "low": 95220.66, "close": 95444.61, "volume": 0.006, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 95667.1, "high": 95667.1, "low": 94499.44, "close": 94773.08, "volume": 0.89778, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 94773.25, "high": 94949.99, "low": 94112.08, "close": 94582.93, "volume": 1.53195, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 94473.67, "high": 94637.5, "low": 93890.69, "close": 94191.41, "volume": 0.40257, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 94474.95, "high": 95529.47, "low": 93854.38, "close": 94000.0, "volume": 0.39863, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 94247.62, "high": 94589.7, "low": 94121.02, "close": 94288.16, "volume": 0.19919, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 94276.89, "high": 94796.65, "low": 94143.75, "close": 94143.75, "volume": 0.06621, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 94290.43, "high": 94379.66, "low": 93421.22, "close": 93715.91, "volume": 0.99237, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 93713.19, "high": 94491.85, "low": 93122.38, "close": 94244.85, "volume": 0.50503, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 94177.9, "high": 94491.98, "low": 93000.01, "close": 94299.99, "volume": 0.75941, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 94290.56, "high": 95354.23, "low": 93831.63, "close": 95354.23, "volume": 0.74107, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 95366.79, "high": 95509.74, "low": 94798.08, "close": 95004.57, "volume": 0.20773, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 94960.15, "high": 95366.73, "low": 94824.58, "close": 94831.18, "volume": 0.08745, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 94980.01, "high": 95530.43, "low": 94837.47, "close": 95217.82, "volume": 0.18658, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 95526.44, "high": 95530.71, "low": 94940.17, "close": 95221.66, "volume": 0.15165, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 95251.23, "high": 95318.72, "low": 94878.61, "close": 95050.85, "volume": 0.12089, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 95289.49, "high": 95298.84, "low": 94878.4, "close": 95298.84, "volume": 0.12133, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 95298.22, "high": 95848.36, "low": 95162.86, "close": 95847.13, "volume": 0.15757, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 95839.01, "high": 95948.9, "low": 95590.93, "close": 95642.98, "volume": 0.11741, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 95369.43, "high": 95917.52, "low": 95276.95, "close": 95840.15, "volume": 0.13928, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 95828.68, "high": 95933.71, "low": 95501.55, "close": 95835.76, "volume": 0.00464, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 95595.17, "high": 95885.84, "low": 95341.67, "close": 95341.67, "volume": 0.10567, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 95680.56, "high": 95680.56, "low": 95276.86, "close": 95276.86, "volume": 0.09331, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 95494.35, "high": 95494.35, "low": 93582.41, "close": 93888.0, "volume": 0.3495, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 93887.99, "high": 95948.96, "low": 93793.47, "close": 94857.29, "volume": 1.71933, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 94856.95, "high": 94999.97, "low": 93890.69, "close": 94181.03, "volume": 2.29084, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 94000.0, "high": 94373.92, "low": 93061.8, "close": 94373.89, "volume": 0.46739, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 94373.81, "high": 94373.81, "low": 92699.0, "close": 92700.0, "volume": 3.38688, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 92998.18, "high": 93231.74, "low": 92413.45, "close": 92821.85, "volume": 1.71152, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 92819.81, "high": 92819.81, "low": 91647.35, "close": 91933.46, "volume": 2.88343, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 91933.41, "high": 92208.1, "low": 91325.11, "close": 92000.0, "volume": 1.64894, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 92208.11, "high": 92240.79, "low": 91592.96, "close": 92077.57, "volume": 0.46953, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 91751.95, "high": 92449.23, "low": 91751.95, "close": 92442.07, "volume": 3.39504, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 92200.21, "high": 92436.93, "low": 91799.0, "close": 92271.38, "volume": 0.60375, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 92015.16, "high": 92345.5, "low": 91267.71, "close": 92142.49, "volume": 0.35865, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 92142.52, "high": 92241.64, "low": 91658.09, "close": 91886.26, "volume": 0.28036, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 91884.7, "high": 91884.7, "low": 90736.38, "close": 91096.89, "volume": 3.7589, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 90736.75, "high": 90910.49, "low": 89489.6, "close": 90876.36, "volume": 11.16131, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 90597.97, "high": 90874.44, "low": 89365.82, "close": 90129.91, "volume": 1.25291, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 90129.47, "high": 90419.25, "low": 89652.78, "close": 90307.51, "volume": 0.22728, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 90045.18, "high": 90259.46, "low": 89367.06, "close": 89809.89, "volume": 0.41217, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 89802.64, "high": 90530.5, "low": 89485.26, "close": 90528.03, "volume": 0.83093, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 90525.35, "high": 91413.69, "low": 90479.23, "close": 91403.96, "volume": 0.21752, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 91399.12, "high": 91427.5, "low": 90826.33, "close": 91427.5, "volume": 0.23383, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 91435.83, "high": 91587.13, "low": 91263.16, "close": 91583.72, "volume": 0.01756, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 91582.59, "high": 91587.11, "low": 91267.07, "close": 91327.5, "volume": 0.43735, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 91566.2, "high": 91895.94, "low": 91129.39, "close": 91630.95, "volume": 0.6271, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 91627.6, "high": 91627.6, "low": 90987.51, "close": 91448.15, "volume": 0.21217, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 91484.52, "high": 92392.14, "low": 91181.39, "close": 91647.2, "volume": 0.54697, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 91369.57, "high": 92999.99, "low": 91066.65, "close": 92979.78, "volume": 1.04759, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 92949.71, "high": 93790.0, "low": 92555.25, "close": 93586.42, "volume": 2.60063, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 93684.42, "high": 93684.42, "low": 92895.91, "close": 93371.69, "volume": 0.17991, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 93496.54, "high": 93748.03, "low": 93171.69, "close": 93633.28, "volume": 0.29035, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 93531.14, "high": 93613.58, "low": 93024.28, "close": 93024.28, "volume": 0.13781, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 93261.87, "high": 93261.87, "low": 92636.07, "close": 92944.79, "volume": 0.65569, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 92944.08, "high": 92970.0, "low": 92469.29, "close": 92469.29, "volume": 1.30451, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 92469.37, "high": 93455.08, "low": 92469.32, "close": 93358.68, "volume": 1.61717, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 93044.33, "high": 93340.87, "low": 92722.48, "close": 92944.17, "volume": 0.10862, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 92730.02, "high": 92939.17, "low": 92082.61, "close": 92599.84, "volume": 0.35778, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 92596.42, "high": 92597.14, "low": 91836.23, "close": 92134.25, "volume": 0.38445, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 92559.18, "high": 92795.06, "low": 92302.15, "close": 92785.42, "volume": 0.20657, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 92733.43, "high": 92733.43, "low": 91726.03, "close": 91964.44, "volume": 0.47934, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 92102.12, "high": 92102.12, "low": 91238.6, "close": 91238.6, "volume": 0.1163, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 91192.54, "high": 91445.75, "low": 90000.03, "close": 90175.0, "volume": 2.17933, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 90480.6, "high": 91046.66, "low": 90338.26, "close": 90799.44, "volume": 0.34657, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 91043.61, "high": 91981.87, "low": 90796.17, "close": 91969.6, "volume": 0.16091, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 91964.96, "high": 91964.96, "low": 91369.58, "close": 91369.79, "volume": 0.07633, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 91369.58, "high": 91519.95, "low": 91144.65, "close": 91519.95, "volume": 0.11559, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 91514.69, "high": 91691.51, "low": 91228.39, "close": 91519.51, "volume": 0.10986, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 91456.5, "high": 91778.65, "low": 91408.82, "close": 91582.09, "volume": 0.05092, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 91575.47, "high": 91798.03, "low": 91221.74, "close": 91783.41, "volume": 0.12204, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 91900.23, "high": 91900.23, "low": 91278.03, "close": 91559.23, "volume": 0.10816, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 91557.14, "high": 91900.82, "low": 91066.75, "close": 91853.4, "volume": 0.16909, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 91903.05, "high": 92360.9, "low": 89915.86, "close": 90147.98, "volume": 0.70252, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 90148.31, "high": 90362.3, "low": 89457.3, "close": 89574.97, "volume": 0.61083, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 89938.57, "high": 90109.35, "low": 88923.0, "close": 89140.9, "volume": 2.30122, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 89579.43, "high": 89743.03, "low": 88866.39, "close": 89353.98, "volume": 1.10873, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 89354.17, "high": 89354.31, "low": 88677.12, "close": 88840.51, "volume": 2.28494, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 88840.67, "high": 89714.24, "low": 88622.68, "close": 89622.13, "volume": 2.13732, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 89714.21, "high": 90824.62, "low": 89439.47, "close": 90823.35, "volume": 0.46604, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 90600.0, "high": 90697.32, "low": 90023.75, "close": 90598.82, "volume": 0.20067, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 90682.57, "high": 91524.86, "low": 90682.57, "close": 91240.41, "volume": 2.03865, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 91533.42, "high": 92357.27, "low": 91299.93, "close": 91890.0, "volume": 0.28115, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 91890.0, "high": 92646.31, "low": 91735.73, "close": 92588.87, "volume": 1.59628, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 92360.92, "high": 92794.96, "low": 92360.92, "close": 92701.2, "volume": 0.7351, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 92699.28, "high": 92701.85, "low": 92320.8, "close": 92429.59, "volume": 0.09023, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 92429.12, "high": 92927.21, "low": 92142.58, "close": 92927.21, "volume": 0.92219, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 92965.82, "high": 93102.64, "low": 92530.65, "close": 92849.73, "volume": 0.09167, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 92830.79, "high": 92979.12, "low": 91707.55, "close": 91980.34, "volume": 0.3172, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 92019.36, "high": 92466.21, "low": 91736.74, "close": 92466.21, "volume": 0.31756, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 92457.58, "high": 92457.58, "low": 92034.64, "close": 92095.54, "volume": 0.07679, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 92272.88, "high": 92272.88, "low": 91457.0, "close": 91998.82, "volume": 0.11764, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 91993.89, "high": 92065.81, "low": 91565.59, "close": 91966.03, "volume": 0.0306, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 91963.04, "high": 91999.4, "low": 91457.01, "close": 91997.91, "volume": 0.28485, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 91996.58, "high": 91999.88, "low": 91518.67, "close": 91965.45, "volume": 0.00999, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 91962.55, "high": 92360.9, "low": 91534.77, "close": 91534.77, "volume": 0.25014, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 91533.43, "high": 91647.37, "low": 90508.12, "close": 91192.25, "volume": 0.69894, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 91192.46, "high": 91192.46, "low": 89892.53, "close": 89892.53, "volume": 0.21904, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 89892.53, "high": 90087.81, "low": 87669.35, "close": 87669.35, "volume": 6.49721, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 88032.1, "high": 88199.99, "low": 86701.0, "close": 87416.82, "volume": 3.42813, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 87258.97, "high": 87785.68, "low": 86500.0, "close": 86700.97, "volume": 1.09667, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 86700.88, "high": 87134.01, "low": 86146.12, "close": 86801.95, "volume": 1.37333, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 87097.48, "high": 87258.94, "low": 86441.18, "close": 86742.31, "volume": 0.50812, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 86501.03, "high": 87645.57, "low": 86501.03, "close": 87581.34, "volume": 0.38399, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 87580.88, "high": 88348.69, "low": 87250.67, "close": 88053.57, "volume": 1.29326, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 88045.91, "high": 88205.38, "low": 86808.65, "close": 87062.01, "volume": 9.3552, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 86808.65, "high": 87599.66, "low": 86671.39, "close": 87253.84, "volume": 0.16513, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 87457.84, "high": 87622.16, "low": 86898.0, "close": 87286.4, "volume": 0.56213, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 87284.94, "high": 87284.94, "low": 85700.0, "close": 85743.66, "volume": 4.75525, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 86074.02, "high": 86264.86, "low": 85501.0, "close": 85888.83, "volume": 0.36314, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 86090.75, "high": 86169.17, "low": 85501.0, "close": 86168.73, "volume": 0.32313, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 86169.31, "high": 86465.97, "low": 85864.78, "close": 86413.12, "volume": 0.09346, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 86412.05, "high": 86412.05, "low": 85554.76, "close": 85860.6, "volume": 0.21248, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 85834.93, "high": 85834.93, "low": 84035.97, "close": 84276.29, "volume": 7.90343, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 84294.97, "high": 84683.78, "low": 83717.36, "close": 83717.36, "volume": 0.94195, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 83756.27, "high": 84133.21, "low": 82213.87, "close": 82214.25, "volume": 2.58208, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 82213.82, "high": 82973.9, "low": 81781.21, "close": 82857.05, "volume": 0.76002, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 82895.27, "high": 83365.96, "low": 82245.87, "close": 82507.56, "volume": 0.20527, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 82507.86, "high": 83571.96, "low": 80811.38, "close": 83266.69, "volume": 3.48545, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 83445.89, "high": 84382.0, "low": 83219.39, "close": 84382.0, "volume": 0.7594, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 84367.67, "high": 85500.0, "low": 83652.12, "close": 84953.76, "volume": 1.42648, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 85200.25, "high": 85200.25, "low": 82784.11, "close": 83118.16, "volume": 0.93619, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 82784.38, "high": 84818.33, "low": 82325.14, "close": 84818.33, "volume": 0.90284, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 84853.97, "high": 85549.67, "low": 84527.75, "close": 85109.63, "volume": 0.22762, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 85070.83, "high": 85070.83, "low": 83398.76, "close": 84778.6, "volume": 0.71431, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 84778.06, "high": 85009.62, "low": 84098.68, "close": 84389.21, "volume": 0.59854, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 84387.54, "high": 84683.71, "low": 83652.11, "close": 84683.65, "volume": 6.03354, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 84683.79, "high": 85400.92, "low": 84402.9, "close": 85400.77, "volume": 0.42582, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 85315.97, "high": 85517.71, "low": 84266.28, "close": 84266.28, "volume": 11.93416, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 84266.82, "high": 85414.09, "low": 84266.82, "close": 85003.21, "volume": 0.40535, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 85004.36, "high": 85572.35, "low": 84724.12, "close": 84887.95, "volume": 0.65318, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 84888.19, "high": 85269.48, "low": 84724.12, "close": 85268.1, "volume": 1.02197, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 85265.47, "high": 85265.47, "low": 84289.88, "close": 84499.99, "volume": 0.28952, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 84499.99, "high": 84740.24, "low": 84185.11, "close": 84609.32, "volume": 0.09709, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 84608.16, "high": 84608.16, "low": 83919.79, "close": 84327.7, "volume": 0.71342, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 84344.37, "high": 84345.72, "low": 83919.79, "close": 84342.32, "volume": 0.26106, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 84297.56, "high": 84795.49, "low": 84123.78, "close": 84782.39, "volume": 0.19967, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 84782.37, "high": 84782.37, "low": 84503.77, "close": 84722.86, "volume": 0.11322, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 84725.87, "high": 84725.87, "low": 83952.35, "close": 83963.68, "volume": 0.039, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 84226.69, "high": 84460.41, "low": 83880.0, "close": 84145.12, "volume": 0.08199, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 84117.08, "high": 84228.16, "low": 83571.96, "close": 83571.96, "volume": 0.03335, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 83943.09, "high": 84332.94, "low": 83829.51, "close": 84122.86, "volume": 0.06438, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 84304.83, "high": 84304.83, "low": 83603.94, "close": 83958.47, "volume": 0.1039, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 83954.13, "high": 84156.73, "low": 83573.73, "close": 84107.98, "volume": 0.01301, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 84087.55, "high": 84729.88, "low": 84007.53, "close": 84390.04, "volume": 1.23807, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 84665.01, "high": 84665.01, "low": 84029.5, "close": 84241.8, "volume": 0.25868, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 84455.07, "high": 84874.64, "low": 84311.42, "close": 84829.37, "volume": 0.06644, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 84826.63, "high": 84826.63, "low": 84475.5, "close": 84698.59, "volume": 0.09916, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 84767.47, "high": 84793.55, "low": 84457.17, "close": 84719.68, "volume": 0.04868, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 84719.12, "high": 84788.41, "low": 84518.28, "close": 84545.44, "volume": 0.17207, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 84778.09, "high": 84788.43, "low": 84321.49, "close": 84321.49, "volume": 0.27002, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 84598.44, "high": 84598.44, "low": 84176.33, "close": 84519.75, "volume": 0.09779, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 84516.62, "high": 85251.33, "low": 84305.28, "close": 85251.33, "volume": 0.52413, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 85039.93, "high": 85251.54, "low": 84670.71, "close": 84670.71, "volume": 0.20225, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 84890.99, "high": 85274.81, "low": 84636.8, "close": 84888.26, "volume": 0.28197, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 85117.28, "high": 86083.17, "low": 84889.93, "close": 85800.0, "volume": 0.73151, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 85997.71, "high": 86347.0, "low": 85639.84, "close": 86260.19, "volume": 0.48215, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 86101.3, "high": 86259.99, "low": 85805.08, "close": 86259.99, "volume": 0.54536, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 86320.1, "high": 86860.74, "low": 86166.44, "close": 86639.14, "volume": 1.52936, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 86638.88, "high": 86638.96, "low": 86064.01, "close": 86392.19, "volume": 0.23431, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 86579.2, "high": 86579.2, "low": 85882.6, "close": 85882.6, "volume": 1.00906, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 86113.67, "high": 86113.67, "low": 85500.0, "close": 85726.66, "volume": 0.10449, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 85871.4, "high": 86500.0, "low": 85596.09, "close": 86500.0, "volume": 0.53786, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 86187.28, "high": 86447.57, "low": 86018.68, "close": 86342.02, "volume": 0.00519, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 86447.28, "high": 86447.28, "low": 86057.71, "close": 86243.15, "volume": 0.06019, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 86000.0, "high": 86269.1, "low": 85834.8, "close": 86130.57, "volume": 0.05546, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 86435.95, "high": 86814.15, "low": 86435.52, "close": 86748.48, "volume": 0.07362, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 86743.51, "high": 86919.77, "low": 86328.43, "close": 86919.77, "volume": 0.52297, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 86922.8, "high": 87198.11, "low": 86374.01, "close": 86390.87, "volume": 0.64035, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 86634.83, "high": 87197.94, "low": 86394.24, "close": 87155.48, "volume": 0.18089, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 87155.48, "high": 87570.29, "low": 86747.16, "close": 86916.98, "volume": 0.84322, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 86732.25, "high": 87031.74, "low": 86580.6, "close": 86911.32, "volume": 0.07221, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 86906.16, "high": 87226.03, "low": 86799.9, "close": 87106.42, "volume": 0.57936, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 86922.73, "high": 87662.43, "low": 86885.76, "close": 87314.51, "volume": 0.4956, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 87551.53, "high": 87665.98, "low": 87302.19, "close": 87626.26, "volume": 0.13753, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 87313.23, "high": 88100.0, "low": 87271.79, "close": 88100.0, "volume": 1.69342, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 88100.0, "high": 88141.12, "low": 87587.58, "close": 88019.98, "volume": 0.57713, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 88019.97, "high": 88085.54, "low": 86767.06, "close": 86982.78, "volume": 0.95576, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 86983.02, "high": 87232.19, "low": 85980.21, "close": 87045.58, "volume": 1.37902, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 86709.14, "high": 87075.71, "low": 86355.81, "close": 86973.85, "volume": 0.62203, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 86974.59, "high": 88087.04, "low": 86974.59, "close": 87291.03, "volume": 0.98129, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 87292.81, "high": 87796.7, "low": 87162.31, "close": 87487.59, "volume": 0.48561, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 87556.65, "high": 87602.55, "low": 86432.49, "close": 86931.56, "volume": 0.39452, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 86892.52, "high": 87785.68, "low": 86633.54, "close": 87433.87, "volume": 0.34129, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 87527.57, "high": 87527.57, "low": 86884.15, "close": 87009.17, "volume": 0.07139, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 87002.38, "high": 87415.03, "low": 86689.15, "close": 86977.5, "volume": 0.10852, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 86954.51, "high": 87133.94, "low": 86705.94, "close": 86940.45, "volume": 0.24735, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 86961.02, "high": 86961.02, "low": 85881.36, "close": 85881.36, "volume": 0.62241, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 86133.98, "high": 86199.51, "low": 85715.68, "close": 86125.79, "volume": 0.11153, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 85860.18, "high": 86500.28, "low": 85858.63, "close": 86475.93, "volume": 0.11614, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 86219.48, "high": 86474.54, "low": 85926.91, "close": 86146.52, "volume": 0.20205, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 86141.99, "high": 86580.38, "low": 85908.32, "close": 86279.0, "volume": 0.16471, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 86344.34, "high": 86580.4, "low": 85352.71, "close": 86064.01, "volume": 0.78433, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 86108.89, "high": 86719.5, "low": 85913.52, "close": 86647.74, "volume": 1.88278, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 86677.84, "high": 87645.64, "low": 86677.84, "close": 87328.03, "volume": 0.20414, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 87406.42, "high": 88444.0, "low": 86988.45, "close": 88386.3, "volume": 1.73169, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 88308.27, "high": 88677.12, "low": 88286.26, "close": 88677.12, "volume": 1.57775, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 88677.12, "high": 88887.96, "low": 88148.26, "close": 88608.95, "volume": 2.01657, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 88608.57, "high": 89239.96, "low": 88608.45, "close": 88998.8, "volume": 0.90826, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 89239.37, "high": 89239.37, "low": 88746.75, "close": 89095.27, "volume": 1.1969, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 88740.77, "high": 89095.44, "low": 88673.12, "close": 88838.3, "volume": 0.13618, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 88927.15, "high": 88927.15, "low": 88312.49, "close": 88512.08, "volume": 0.1177, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 88312.39, "high": 88510.85, "low": 87884.91, "close": 88280.53, "volume": 0.08004, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 88019.33, "high": 88338.32, "low": 87855.21, "close": 88143.98, "volume": 0.05187, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 87785.69, "high": 88113.23, "low": 87427.43, "close": 87788.01, "volume": 1.44376, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 88014.94, "high": 88148.12, "low": 87624.65, "close": 87960.08, "volume": 0.07633, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 87560.1, "high": 88492.15, "low": 87560.1, "close": 88491.74, "volume": 0.13612, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 88490.43, "high": 88491.4, "low": 87928.43, "close": 88374.55, "volume": 0.07444, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 88302.75, "high": 88302.75, "low": 87795.99, "close": 87795.99, "volume": 0.05729, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 88172.61, "high": 88172.61, "low": 87361.52, "close": 87361.97, "volume": 0.05184, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 87598.74, "high": 87664.1, "low": 87000.03, "close": 87000.03, "volume": 0.04941, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 87000.0, "high": 87223.19, "low": 86627.54, "close": 87223.19, "volume": 0.16948, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 87223.09, "high": 87416.87, "low": 86932.54, "close": 87416.87, "volume": 0.05217, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 87171.72, "high": 87574.29, "low": 87171.72, "close": 87548.07, "volume": 0.04576, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 87535.49, "high": 87777.24, "low": 87328.29, "close": 87714.26, "volume": 0.17476, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 87707.19, "high": 87707.19, "low": 86884.35, "close": 86931.57, "volume": 1.52628, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 87153.86, "high": 87413.96, "low": 86212.12, "close": 86815.9, "volume": 3.61888, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 86529.29, "high": 87307.47, "low": 86212.12, "close": 87077.44, "volume": 0.54791, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 87077.44, "high": 87306.72, "low": 86812.79, "close": 87281.49, "volume": 0.0383, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 87280.39, "high": 88199.4, "low": 87040.9, "close": 87679.99, "volume": 0.49854, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 87858.74, "high": 87907.69, "low": 87288.49, "close": 87556.25, "volume": 0.14249, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 87263.0, "high": 87504.92, "low": 86212.12, "close": 86825.24, "volume": 0.20142, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 86884.15, "high": 87416.88, "low": 86840.79, "close": 87416.61, "volume": 0.15708, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 87348.19, "high": 87416.61, "low": 87004.0, "close": 87004.07, "volume": 0.17631, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 87004.0, "high": 87645.64, "low": 86580.82, "close": 87645.64, "volume": 3.42283, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 87757.02, "high": 87891.21, "low": 87331.86, "close": 87573.26, "volume": 0.10269, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 87331.92, "high": 87888.83, "low": 87331.92, "close": 87632.26, "volume": 0.10675, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 87492.57, "high": 88220.64, "low": 87357.4, "close": 87952.8, "volume": 0.09094, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 88111.04, "high": 88176.3, "low": 87751.59, "close": 87751.65, "volume": 0.06588, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 87634.33, "high": 88004.85, "low": 87068.61, "close": 87068.61, "volume": 0.30768, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 87290.03, "high": 87444.92, "low": 86915.21, "close": 87404.1, "volume": 0.17836, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 87401.52, "high": 87778.29, "low": 87215.19, "close": 87550.37, "volume": 0.1036, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 87495.75, "high": 87906.47, "low": 87491.67, "close": 87800.67, "volume": 0.159, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 87900.7, "high": 87952.88, "low": 87717.25, "close": 87952.88, "volume": 0.0267, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 87990.29, "high": 87990.29, "low": 87472.34, "close": 87632.28, "volume": 0.02166, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 87416.89, "high": 87674.17, "low": 86747.22, "close": 86749.37, "volume": 0.01983, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 87178.58, "high": 87178.58, "low": 86716.78, "close": 87101.16, "volume": 0.02626, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 87081.93, "high": 87169.82, "low": 86812.59, "close": 87153.26, "volume": 0.00243, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 87258.0, "high": 87258.0, "low": 86354.66, "close": 86745.31, "volume": 0.06721, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 86743.45, "high": 87099.57, "low": 86678.14, "close": 86900.56, "volume": 0.0509, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 87099.8, "high": 87645.36, "low": 86884.15, "close": 87099.79, "volume": 0.14249, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 87089.95, "high": 87416.01, "low": 86732.25, "close": 87000.0, "volume": 0.90573, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 87157.8, "high": 87920.16, "low": 87156.97, "close": 87853.69, "volume": 0.10357, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 87948.95, "high": 89892.53, "low": 87761.12, "close": 89892.53, "volume": 2.5804, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 89917.73, "high": 90436.9, "low": 89768.53, "close": 90198.33, "volume": 2.29455, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 90197.98, "high": 90267.49, "low": 89789.46, "close": 90125.41, "volume": 0.05632, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 90123.36, "high": 90125.44, "low": 89480.71, "close": 90069.68, "volume": 3.01194, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 90067.88, "high": 90436.94, "low": 89791.36, "close": 90173.12, "volume": 1.19803, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 90425.79, "high": 90600.57, "low": 90173.31, "close": 90455.23, "volume": 0.20885, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 90324.95, "high": 90600.48, "low": 90324.95, "close": 90577.72, "volume": 0.13297, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 90574.6, "high": 90600.58, "low": 90144.7, "close": 90448.41, "volume": 0.28265, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 90599.08, "high": 91192.54, "low": 90448.43, "close": 91192.54, "volume": 0.67892, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 91228.37, "high": 91945.46, "low": 90910.52, "close": 91781.59, "volume": 2.38476, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 91373.42, "high": 91674.87, "low": 91094.34, "close": 91139.75, "volume": 0.29174, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 91302.59, "high": 91478.84, "low": 91095.6, "close": 91322.92, "volume": 0.27003, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 91322.4, "high": 91599.63, "low": 90910.53, "close": 90929.01, "volume": 0.07641, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 91137.72, "high": 91459.37, "low": 90977.44, "close": 91389.95, "volume": 0.52833, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 91386.7, "high": 91469.57, "low": 91112.98, "close": 91405.89, "volume": 0.17464, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 91346.13, "high": 91592.94, "low": 91231.35, "close": 91451.62, "volume": 0.06752, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 91417.86, "high": 91917.72, "low": 91417.86, "close": 91790.73, "volume": 0.09839, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 91528.01, "high": 91785.51, "low": 91429.92, "close": 91592.58, "volume": 1.39318, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 91681.22, "high": 91681.22, "low": 91347.7, "close": 91562.82, "volume": 0.02393, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 91543.06, "high": 91543.06, "low": 90958.29, "close": 90960.15, "volume": 0.10869, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 91189.58, "high": 91189.58, "low": 90490.59, "close": 91035.14, "volume": 0.17142, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 90839.13, "high": 91030.11, "low": 90603.0, "close": 90757.51, "volume": 0.14741, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 90879.86, "high": 91043.41, "low": 90649.86, "close": 91029.64, "volume": 0.08589, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 90890.62, "high": 91533.01, "low": 90820.97, "close": 91530.64, "volume": 0.1405, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 91401.59, "high": 91589.87, "low": 91274.48, "close": 91539.65, "volume": 0.03257, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 91537.33, "high": 91816.88, "low": 91384.95, "close": 91816.75, "volume": 0.06742, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 91816.85, "high": 91816.85, "low": 91503.99, "close": 91749.37, "volume": 0.24198, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 91505.04, "high": 91746.86, "low": 91429.36, "close": 91429.36, "volume": 0.31192, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 91429.36, "high": 91586.17, "low": 91280.67, "close": 91578.28, "volume": 0.06407, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 91569.25, "high": 91586.73, "low": 91192.54, "close": 91275.2, "volume": 0.06829, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 91453.01, "high": 91587.75, "low": 91263.39, "close": 91452.2, "volume": 0.08394, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 91268.49, "high": 91513.8, "low": 91129.01, "close": 91392.34, "volume": 0.05743, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 91391.76, "high": 91391.76, "low": 90833.98, "close": 90870.0, "volume": 0.06651, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 91092.24, "high": 91192.22, "low": 90729.47, "close": 91034.66, "volume": 0.31647, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 91181.66, "high": 91369.47, "low": 91146.28, "close": 91148.67, "volume": 0.00873, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 91327.01, "high": 91519.67, "low": 91239.23, "close": 91513.23, "volume": 0.05343, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 91507.01, "high": 91749.87, "low": 91366.64, "close": 91601.93, "volume": 0.08065, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 91602.05, "high": 91741.56, "low": 91306.94, "close": 91544.71, "volume": 0.05833, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 91535.52, "high": 91705.07, "low": 90910.52, "close": 90910.52, "volume": 0.01799, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 91188.21, "high": 91657.98, "low": 90914.7, "close": 91345.01, "volume": 0.15855, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 91683.97, "high": 91870.41, "low": 91509.91, "close": 91736.3, "volume": 1.16185, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 91716.44, "high": 91856.63, "low": 91490.8, "close": 91855.4, "volume": 0.02111, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 91853.87, "high": 91981.87, "low": 91115.11, "close": 91420.65, "volume": 0.2024, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 91436.51, "high": 91657.9, "low": 91387.31, "close": 91454.51, "volume": 0.14957, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 91589.02, "high": 92635.05, "low": 91412.93, "close": 92452.47, "volume": 0.70494, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 92449.18, "high": 93068.58, "low": 91906.71, "close": 92168.42, "volume": 0.4131, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 92412.0, "high": 92794.87, "low": 92116.19, "close": 92547.79, "volume": 0.39036, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 92546.4, "high": 92546.4, "low": 90921.58, "close": 90921.58, "volume": 0.32647, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 90910.52, "high": 91195.52, "low": 90242.93, "close": 90555.35, "volume": 0.31842, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 90822.04, "high": 90910.49, "low": 90399.65, "close": 90798.13, "volume": 0.27659, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 90797.91, "high": 91233.31, "low": 90797.91, "close": 91224.99, "volume": 1.56434, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 91221.17, "high": 91221.17, "low": 90865.73, "close": 91213.42, "volume": 0.18064, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 90980.17, "high": 91234.55, "low": 90949.39, "close": 90949.39, "volume": 0.44955, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 90872.13, "high": 91167.14, "low": 90729.52, "close": 91167.14, "volume": 0.13881, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 91198.0, "high": 91198.0, "low": 90921.26, "close": 90921.52, "volume": 0.02673, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 90804.65, "high": 91106.78, "low": 90789.81, "close": 90957.29, "volume": 0.04362, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 90956.88, "high": 91110.44, "low": 90753.6, "close": 90800.0, "volume": 0.61931, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 90982.86, "high": 90982.86, "low": 90572.1, "close": 90739.18, "volume": 0.72891, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 90955.76, "high": 90955.76, "low": 90630.36, "close": 90664.88, "volume": 0.12829, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 90834.85, "high": 90993.51, "low": 90572.1, "close": 90993.51, "volume": 0.07864, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 90992.26, "high": 90992.26, "low": 90717.33, "close": 90717.33, "volume": 0.02342, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 90718.84, "high": 90891.34, "low": 90368.49, "close": 90596.19, "volume": 0.49537, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 90671.67, "high": 90672.3, "low": 90432.13, "close": 90602.93, "volume": 0.0063, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 90670.14, "high": 90770.15, "low": 90454.11, "close": 90743.17, "volume": 0.07058, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 90489.26, "high": 90682.94, "low": 90486.56, "close": 90491.35, "volume": 0.00409, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 90641.68, "high": 90766.64, "low": 90368.32, "close": 90671.44, "volume": 0.01922, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 90651.19, "high": 90684.86, "low": 90432.76, "close": 90475.91, "volume": 0.00889, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 90736.61, "high": 90898.85, "low": 90482.12, "close": 90487.78, "volume": 0.00628, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 90726.84, "high": 90904.54, "low": 90595.49, "close": 90837.27, "volume": 0.00566, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 90818.1, "high": 90818.1, "low": 90622.92, "close": 90727.95, "volume": 0.03021, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 90726.25, "high": 91134.74, "low": 90626.41, "close": 90875.33, "volume": 0.17805, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 90888.69, "high": 91158.03, "low": 90756.15, "close": 91132.05, "volume": 0.26456, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 90997.63, "high": 91128.99, "low": 90446.04, "close": 90676.1, "volume": 0.55778, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 90444.95, "high": 90728.04, "low": 90211.71, "close": 90727.86, "volume": 0.17349, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 90725.82, "high": 90868.97, "low": 90589.41, "close": 90786.12, "volume": 0.20988, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 90781.72, "high": 91045.81, "low": 90335.44, "close": 91045.81, "volume": 0.14316, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 90799.11, "high": 91046.98, "low": 90751.07, "close": 91046.98, "volume": 1.08581, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 91061.13, "high": 91061.13, "low": 90652.69, "close": 90712.31, "volume": 0.09774, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 90717.28, "high": 90942.79, "low": 90592.0, "close": 90878.9, "volume": 0.14936, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 90868.68, "high": 91000.95, "low": 90721.15, "close": 90927.93, "volume": 0.03231, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 90927.1, "high": 91065.8, "low": 90780.88, "close": 90902.4, "volume": 0.15307, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 91003.34, "high": 91036.02, "low": 90695.38, "close": 90944.24, "volume": 0.13598, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 90943.07, "high": 90995.05, "low": 90445.28, "close": 90668.77, "volume": 0.09028, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 90972.99, "high": 90998.3, "low": 90789.93, "close": 90917.56, "volume": 0.14332, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 90916.64, "high": 90916.64, "low": 90631.69, "close": 90847.82, "volume": 0.24032, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 90973.99, "high": 90996.23, "low": 90689.67, "close": 90978.6, "volume": 0.00947, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 90977.22, "high": 91020.35, "low": 90829.47, "close": 91016.33, "volume": 0.07079, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 91018.13, "high": 91416.34, "low": 90871.98, "close": 91371.8, "volume": 0.1961, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 91353.35, "high": 91579.55, "low": 91253.27, "close": 91288.33, "volume": 0.08894, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 91523.45, "high": 91523.45, "low": 91226.4, "close": 91226.4, "volume": 0.07467, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 91434.81, "high": 91434.81, "low": 91022.64, "close": 91022.64, "volume": 0.03895, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 91023.61, "high": 91566.08, "low": 91023.61, "close": 91559.71, "volume": 0.08477, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 91555.57, "high": 91970.37, "low": 91333.36, "close": 91936.82, "volume": 0.06816, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 91932.66, "high": 91932.66, "low": 91369.57, "close": 91563.23, "volume": 0.07186, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 91549.94, "high": 91666.79, "low": 91303.94, "close": 91629.63, "volume": 0.2369, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 91352.08, "high": 91884.73, "low": 91352.08, "close": 91880.54, "volume": 0.28471, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 91634.09, "high": 91877.79, "low": 91357.24, "close": 91499.98, "volume": 0.34943, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 91499.97, "high": 91499.97, "low": 91192.54, "close": 91453.71, "volume": 0.17022, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 91495.4, "high": 91495.4, "low": 91204.49, "close": 91300.65, "volume": 0.08412, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 91466.78, "high": 91611.0, "low": 91199.56, "close": 91374.17, "volume": 0.37385, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 91523.49, "high": 91523.49, "low": 90882.36, "close": 91209.51, "volume": 0.08787, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 91209.51, "high": 91437.67, "low": 90954.01, "close": 91290.48, "volume": 0.19187, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 91304.23, "high": 91304.23, "low": 90419.25, "close": 90589.87, "volume": 0.27852, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 90368.32, "high": 90586.46, "low": 87053.6, "close": 87142.0, "volume": 5.59444, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 87340.77, "high": 87805.51, "low": 87000.01, "close": 87477.86, "volume": 0.99147, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 87390.38, "high": 87722.17, "low": 86550.25, "close": 86920.01, "volume": 0.45716, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 86917.03, "high": 86917.03, "low": 86207.82, "close": 86507.52, "volume": 0.37302, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 86505.56, "high": 86505.56, "low": 85726.67, "close": 85865.4, "volume": 0.19565, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 85865.33, "high": 86065.24, "low": 85678.82, "close": 85862.58, "volume": 1.57281, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 86050.95, "high": 86353.78, "low": 86009.25, "close": 86337.51, "volume": 0.12868, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 86331.12, "high": 86578.07, "low": 86067.31, "close": 86575.45, "volume": 0.21535, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 86579.5, "high": 86877.33, "low": 86391.55, "close": 86877.33, "volume": 0.02593, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 86883.23, "high": 86919.16, "low": 86550.08, "close": 86894.0, "volume": 0.09098, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 86878.38, "high": 86878.38, "low": 86494.86, "close": 86528.66, "volume": 0.0134, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 86781.48, "high": 86781.48, "low": 86205.53, "close": 86205.53, "volume": 0.08955, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 86105.8, "high": 86443.86, "low": 84850.41, "close": 85534.93, "volume": 0.75274, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 85550.69, "high": 86205.1, "low": 85550.69, "close": 86170.18, "volume": 0.43431, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 86149.31, "high": 86647.98, "low": 85980.0, "close": 86136.53, "volume": 1.42337, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 86239.36, "high": 86239.36, "low": 83876.63, "close": 84807.87, "volume": 3.40931, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 84502.32, "high": 85406.55, "low": 84030.65, "close": 84533.66, "volume": 3.35447, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 84735.5, "high": 85303.19, "low": 84461.36, "close": 85043.07, "volume": 0.58979, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 85042.59, "high": 85540.9, "low": 84774.87, "close": 85275.22, "volume": 0.40813, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 85275.21, "high": 85305.34, "low": 84683.79, "close": 85058.13, "volume": 0.17546, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 85059.09, "high": 85847.39, "low": 85059.09, "close": 85589.84, "volume": 0.24416, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 85590.79, "high": 86518.18, "low": 85590.79, "close": 86517.64, "volume": 0.43003, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 86534.92, "high": 86884.14, "low": 86321.66, "close": 86721.47, "volume": 0.72474, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 86839.96, "high": 86884.13, "low": 86249.78, "close": 86249.78, "volume": 0.08189, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 86499.16, "high": 86667.45, "low": 86205.75, "close": 86667.45, "volume": 0.0322, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 86665.47, "high": 87309.8, "low": 86481.2, "close": 86481.2, "volume": 0.41967, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 86679.88, "high": 86879.32, "low": 86272.5, "close": 86589.59, "volume": 1.50693, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 86600.0, "high": 87052.08, "low": 86205.86, "close": 87001.0, "volume": 0.11722, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 87052.08, "high": 87258.23, "low": 86896.47, "close": 87129.77, "volume": 0.22497, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 87121.5, "high": 87197.82, "low": 86846.53, "close": 87111.02, "volume": 0.0973, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 86923.54, "high": 87202.77, "low": 86900.0, "close": 86956.78, "volume": 0.03673, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 87023.48, "high": 87198.18, "low": 86891.5, "close": 86962.84, "volume": 0.01932, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 87097.62, "high": 87097.63, "low": 86386.76, "close": 86418.13, "volume": 0.06582, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 86630.85, "high": 86898.95, "low": 86628.24, "close": 86629.55, "volume": 0.18099, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 86878.57, "high": 87574.46, "low": 86650.47, "close": 87397.38, "volume": 0.11692, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 87345.55, "high": 87515.88, "low": 86996.36, "close": 87229.49, "volume": 0.10472, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 87565.39, "high": 87565.39, "low": 87180.41, "close": 87180.41, "volume": 0.06139, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 87194.21, "high": 87884.79, "low": 87120.61, "close": 87753.84, "volume": 1.64481, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 87753.72, "high": 89209.19, "low": 87618.53, "close": 89209.19, "volume": 0.69372, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 89240.04, "high": 91150.11, "low": 89157.47, "close": 90962.2, "volume": 0.71167, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 91106.24, "high": 91427.47, "low": 90269.18, "close": 90974.17, "volume": 0.26233, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 90974.12, "high": 91948.43, "low": 90838.61, "close": 91589.66, "volume": 1.81381, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 91581.0, "high": 92125.43, "low": 91384.02, "close": 91714.56, "volume": 0.3241, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 91974.54, "high": 92211.29, "low": 91726.44, "close": 92172.84, "volume": 2.11656, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 92086.37, "high": 92086.37, "low": 90748.67, "close": 90843.12, "volume": 0.21385, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 91209.13, "high": 91612.46, "low": 90843.15, "close": 91612.46, "volume": 0.18164, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 91613.05, "high": 91999.18, "low": 91530.0, "close": 91998.53, "volume": 0.15131, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 91993.95, "high": 91996.97, "low": 91347.49, "close": 91550.01, "volume": 0.20395, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 91264.68, "high": 91707.55, "low": 91037.58, "close": 91351.03, "volume": 1.36698, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 91707.11, "high": 92447.98, "low": 91414.03, "close": 92135.19, "volume": 1.70782, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 92318.25, "high": 92990.0, "low": 92138.73, "close": 92581.11, "volume": 1.31692, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 92899.33, "high": 93024.11, "low": 92500.27, "close": 92659.99, "volume": 1.89263, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 92816.52, "high": 93448.96, "low": 92730.21, "close": 93448.45, "volume": 0.69478, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 93356.68, "high": 93647.09, "low": 93131.63, "close": 93446.51, "volume": 0.7598, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 93647.06, "high": 93928.41, "low": 93156.13, "close": 93160.44, "volume": 0.55447, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 93454.99, "high": 93454.99, "low": 92913.44, "close": 93126.26, "volume": 0.141, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 93117.34, "high": 93185.85, "low": 92717.38, "close": 92807.73, "volume": 0.284, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 92786.04, "high": 93194.48, "low": 92720.74, "close": 92893.32, "volume": 0.20071, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 93255.36, "high": 93368.21, "low": 92849.34, "close": 92880.7, "volume": 0.84248, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 93147.62, "high": 93149.57, "low": 92641.7, "close": 93111.97, "volume": 0.12925, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 93109.52, "high": 93243.7, "low": 92654.28, "close": 93123.22, "volume": 0.27737, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 93115.26, "high": 93251.52, "low": 92841.79, "close": 93037.03, "volume": 0.05918, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 93243.55, "high": 93599.65, "low": 91748.29, "close": 92469.29, "volume": 0.9837, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 92501.1, "high": 93020.59, "low": 91952.15, "close": 92394.65, "volume": 0.21332, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 92639.23, "high": 92791.59, "low": 91917.79, "close": 92269.55, "volume": 0.18633, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 92560.78, "high": 93023.73, "low": 92255.62, "close": 93023.73, "volume": 0.30742, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 93023.5, "high": 93543.21, "low": 92526.1, "close": 92526.1, "volume": 0.33309, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 92708.77, "high": 93068.56, "low": 92535.37, "close": 93068.47, "volume": 0.17052, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 92818.22, "high": 93368.2, "low": 92818.19, "close": 93263.46, "volume": 0.19226, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 92797.21, "high": 93670.69, "low": 92797.21, "close": 93670.69, "volume": 0.27564, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 93749.96, "high": 94093.38, "low": 93211.68, "close": 93667.25, "volume": 0.31614, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 93895.49, "high": 94088.66, "low": 93374.47, "close": 93747.41, "volume": 0.25571, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 93414.85, "high": 93677.51, "low": 92695.39, "close": 92857.53, "volume": 0.22278, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 93251.6, "high": 93726.85, "low": 92868.46, "close": 93155.75, "volume": 0.32316, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 93157.57, "high": 94020.98, "low": 93112.04, "close": 94020.98, "volume": 0.26434, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 94018.61, "high": 94068.87, "low": 93373.41, "close": 93759.54, "volume": 2.21735, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 93419.86, "high": 93751.39, "low": 93351.89, "close": 93597.68, "volume": 0.031, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 93595.19, "high": 93595.19, "low": 92743.55, "close": 92760.08, "volume": 0.12118, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 93122.54, "high": 93351.89, "low": 92807.75, "close": 92980.2, "volume": 0.05839, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 93286.11, "high": 93443.37, "low": 93003.49, "close": 93441.73, "volume": 0.13148, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 93440.57, "high": 93543.59, "low": 93121.79, "close": 93174.69, "volume": 0.05856, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 93443.13, "high": 93669.61, "low": 93339.96, "close": 93669.61, "volume": 0.01175, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 93645.82, "high": 93645.82, "low": 93185.67, "close": 93185.67, "volume": 0.03163, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 93438.53, "high": 93438.53, "low": 92811.54, "close": 92812.94, "volume": 0.04118, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 93027.48, "high": 93255.36, "low": 92902.95, "close": 93233.29, "volume": 0.04243, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 93173.93, "high": 93222.88, "low": 92469.35, "close": 92650.39, "volume": 1.6428, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 92825.73, "high": 92930.26, "low": 91809.52, "close": 91811.11, "volume": 0.50352, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 92181.99, "high": 93251.55, "low": 91814.4, "close": 93062.5, "volume": 0.41464, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 93060.44, "high": 93190.31, "low": 92281.03, "close": 92281.03, "volume": 0.19086, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 92591.95, "high": 92591.95, "low": 91812.36, "close": 92429.99, "volume": 0.08319, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 92429.96, "high": 92512.68, "low": 91946.03, "close": 92288.96, "volume": 0.6377, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 92245.51, "high": 92298.6, "low": 90932.86, "close": 91769.32, "volume": 2.95414, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 92082.42, "high": 92496.2, "low": 91731.4, "close": 92496.2, "volume": 0.3822, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 92495.71, "high": 92679.84, "low": 92125.8, "close": 92126.29, "volume": 0.10401, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 92126.4, "high": 92645.87, "low": 92126.4, "close": 92276.59, "volume": 0.03812, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 92594.13, "high": 92594.13, "low": 92125.79, "close": 92125.79, "volume": 0.02941, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 92291.3, "high": 92526.13, "low": 92096.95, "close": 92229.79, "volume": 0.1056, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 92461.25, "high": 92665.3, "low": 92233.56, "close": 92329.23, "volume": 0.05429, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 92330.39, "high": 92669.99, "low": 92276.21, "close": 92653.77, "volume": 0.06789, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 92650.21, "high": 92669.05, "low": 92005.81, "close": 92005.81, "volume": 0.13895, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 92042.4, "high": 92345.66, "low": 91854.64, "close": 91865.67, "volume": 0.65273, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 91946.55, "high": 92196.98, "low": 91885.62, "close": 92100.51, "volume": 0.10054, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 92095.83, "high": 92200.0, "low": 91901.32, "close": 92200.0, "volume": 0.29693, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 92296.15, "high": 92467.6, "low": 92066.8, "close": 92101.13, "volume": 0.00838, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 92415.78, "high": 92415.78, "low": 91939.85, "close": 92189.01, "volume": 0.04737, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 91952.3, "high": 92167.6, "low": 90963.37, "close": 91261.43, "volume": 0.36198, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 91258.59, "high": 91521.86, "low": 91055.49, "close": 91244.2, "volume": 0.07288, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 91448.82, "high": 91592.86, "low": 90992.84, "close": 91408.4, "volume": 0.10649, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 91405.47, "high": 91533.64, "low": 90992.48, "close": 91126.52, "volume": 0.05096, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 91313.23, "high": 91355.65, "low": 90339.57, "close": 90500.0, "volume": 1.39392, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 90566.04, "high": 90785.04, "low": 89970.27, "close": 90299.63, "volume": 0.28726, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 90300.0, "high": 91455.58, "low": 90251.05, "close": 90283.24, "volume": 0.2782, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 90285.23, "high": 90580.64, "low": 88148.23, "close": 88943.36, "volume": 1.72154, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 89041.67, "high": 89498.25, "low": 88657.36, "close": 89498.25, "volume": 1.17881, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 89493.33, "high": 89789.12, "low": 88958.17, "close": 89174.74, "volume": 0.18462, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 88956.0, "high": 89811.96, "low": 88846.9, "close": 89803.12, "volume": 0.36461, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 89796.6, "high": 89796.6, "low": 89218.4, "close": 89360.84, "volume": 0.24255, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 89359.88, "high": 89600.57, "low": 89069.0, "close": 89069.0, "volume": 0.02464, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 89233.01, "high": 89426.69, "low": 88907.25, "close": 89103.94, "volume": 0.17729, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 89416.21, "high": 89416.21, "low": 88933.36, "close": 89094.11, "volume": 0.1479, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 89395.49, "high": 89452.78, "low": 88979.68, "close": 89213.74, "volume": 0.16989, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 89456.47, "high": 89456.76, "low": 89152.19, "close": 89417.95, "volume": 0.64142, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 89416.47, "high": 89453.87, "low": 89149.17, "close": 89241.88, "volume": 0.05433, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 89456.07, "high": 89805.01, "low": 89456.07, "close": 89532.22, "volume": 0.1107, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 89755.88, "high": 89806.02, "low": 89531.67, "close": 89716.94, "volume": 0.03218, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 89794.85, "high": 89794.85, "low": 89562.35, "close": 89567.55, "volume": 0.01759, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 89704.52, "high": 89753.77, "low": 89565.51, "close": 89614.06, "volume": 0.01548, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 89719.83, "high": 89750.39, "low": 89500.04, "close": 89685.26, "volume": 0.03367, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 89682.18, "high": 89682.18, "low": 89213.59, "close": 89421.61, "volume": 0.02414, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 89415.37, "high": 89675.11, "low": 89273.31, "close": 89675.11, "volume": 0.03646, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 89672.68, "high": 89748.45, "low": 89444.28, "close": 89492.34, "volume": 0.04788, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 89688.17, "high": 89738.71, "low": 89495.85, "close": 89734.18, "volume": 0.0294, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 89730.0, "high": 89730.0, "low": 89550.2, "close": 89670.64, "volume": 0.08072, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 89564.88, "high": 89809.14, "low": 89562.53, "close": 89797.81, "volume": 0.03749, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 89796.84, "high": 90234.24, "low": 89632.85, "close": 90018.81, "volume": 0.16176, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 90000.02, "high": 90194.6, "low": 89459.42, "close": 89938.95, "volume": 0.34869, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 89934.27, "high": 90067.69, "low": 89621.0, "close": 89797.28, "volume": 0.04289, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 89794.14, "high": 89915.87, "low": 89621.35, "close": 89832.96, "volume": 0.06473, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 89831.42, "high": 89934.3, "low": 89440.14, "close": 89453.91, "volume": 0.0799, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 89821.35, "high": 89821.36, "low": 89265.27, "close": 89288.34, "volume": 0.11415, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 89528.3, "high": 89635.38, "low": 89317.59, "close": 89616.4, "volume": 0.05174, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 89611.52, "high": 89616.71, "low": 89421.56, "close": 89457.04, "volume": 1.3455, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 89568.4, "high": 89568.4, "low": 89291.66, "close": 89303.81, "volume": 0.40189, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 89509.84, "high": 89509.84, "low": 88939.05, "close": 89422.79, "volume": 0.10038, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 89416.57, "high": 89572.71, "low": 89047.52, "close": 89346.32, "volume": 0.03817, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 89570.12, "high": 89580.67, "low": 89349.17, "close": 89547.06, "volume": 0.02432, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 89288.73, "high": 89699.99, "low": 89288.73, "close": 89699.94, "volume": 0.05052, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 89698.02, "high": 89744.44, "low": 89472.93, "close": 89559.07, "volume": 0.03022, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 89744.43, "high": 89810.13, "low": 89453.49, "close": 89737.89, "volume": 0.04842, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 89726.43, "high": 89726.43, "low": 89381.06, "close": 89638.31, "volume": 0.0082, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 89625.31, "high": 89787.49, "low": 89414.57, "close": 89748.47, "volume": 0.00892, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 89747.02, "high": 89810.22, "low": 89214.96, "close": 89504.97, "volume": 0.02794, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 89489.52, "high": 89489.52, "low": 89259.38, "close": 89259.87, "volume": 0.02764, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 89548.5, "high": 89548.5, "low": 89091.59, "close": 89358.95, "volume": 0.02818, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 89346.78, "high": 89432.38, "low": 89116.68, "close": 89431.45, "volume": 0.00449, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 89177.93, "high": 89417.37, "low": 89096.27, "close": 89104.97, "volume": 0.02319, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 89335.86, "high": 89679.37, "low": 89164.0, "close": 89339.79, "volume": 0.06484, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 89653.46, "high": 89653.46, "low": 88817.49, "close": 89230.63, "volume": 0.27321, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 89229.88, "high": 89229.88, "low": 87784.33, "close": 88136.73, "volume": 0.64499, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 88425.95, "high": 89699.28, "low": 88141.02, "close": 89699.28, "volume": 0.19146, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 89687.47, "high": 89810.37, "low": 89170.07, "close": 89810.37, "volume": 0.09218, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 89836.98, "high": 91234.12, "low": 89644.76, "close": 91122.71, "volume": 0.17737, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 91233.32, "high": 91707.55, "low": 90970.84, "close": 91591.38, "volume": 0.12854, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 91515.57, "high": 91638.99, "low": 91193.65, "close": 91506.1, "volume": 1.53137, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 91538.82, "high": 91565.37, "low": 91244.51, "close": 91549.42, "volume": 0.01341, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 91541.93, "high": 91541.93, "low": 90000.0, "close": 90000.0, "volume": 0.14613, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 90326.14, "high": 90326.14, "low": 89106.03, "close": 89842.96, "volume": 1.6485, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 89842.35, "high": 90419.25, "low": 89446.09, "close": 90419.25, "volume": 0.11177, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 90233.88, "high": 90599.58, "low": 89880.18, "close": 90524.94, "volume": 0.38009, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 90522.28, "high": 91691.52, "low": 90479.91, "close": 90839.21, "volume": 0.33493, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 91078.62, "high": 91455.02, "low": 90831.91, "close": 91455.02, "volume": 0.03016, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 91450.67, "high": 91450.67, "low": 91016.14, "close": 91233.09, "volume": 0.04876, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 91230.6, "high": 91472.66, "low": 90911.14, "close": 91091.3, "volume": 0.07459, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 91393.16, "high": 91436.8, "low": 91013.58, "close": 91409.58, "volume": 0.02257, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 91238.22, "high": 91592.96, "low": 91238.22, "close": 91592.96, "volume": 0.0837, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 91600.06, "high": 91805.32, "low": 91361.18, "close": 91747.95, "volume": 0.05056, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 91704.09, "high": 91901.25, "low": 91617.57, "close": 91617.57, "volume": 0.01593, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 91901.25, "high": 92241.66, "low": 91847.31, "close": 92095.21, "volume": 0.12985, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 91788.06, "high": 92257.78, "low": 91788.06, "close": 92000.37, "volume": 0.08861, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 92009.0, "high": 92196.27, "low": 91883.96, "close": 91979.6, "volume": 0.07549, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 91999.39, "high": 91999.39, "low": 91702.88, "close": 91718.86, "volume": 0.05751, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 91726.63, "high": 92217.03, "low": 91422.9, "close": 91422.9, "volume": 0.24896, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 91613.13, "high": 91691.52, "low": 90910.52, "close": 90910.52, "volume": 0.42003, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 90875.0, "high": 91095.8, "low": 89675.81, "close": 90267.19, "volume": 1.72781, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 90192.36, "high": 90490.54, "low": 89676.62, "close": 90124.96, "volume": 0.20997, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 90116.55, "high": 90418.9, "low": 89775.04, "close": 90418.9, "volume": 0.21496, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 90416.16, "high": 90509.99, "low": 89771.99, "close": 89771.99, "volume": 0.4148, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 89777.54, "high": 90411.9, "low": 89777.54, "close": 90110.16, "volume": 0.09012, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 90347.57, "high": 90910.27, "low": 90118.26, "close": 90908.51, "volume": 0.21012, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 90729.47, "high": 91436.79, "low": 90729.47, "close": 91429.66, "volume": 1.88051, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 91428.42, "high": 91428.43, "low": 90770.6, "close": 91018.14, "volume": 0.2139, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 91005.89, "high": 91140.34, "low": 90601.05, "close": 90817.84, "volume": 0.04044, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 90551.18, "high": 90898.54, "low": 90368.38, "close": 90381.74, "volume": 0.05226, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 90381.76, "high": 90747.07, "low": 90030.41, "close": 90198.74, "volume": 0.09586, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 90193.21, "high": 90434.94, "low": 90010.08, "close": 90012.11, "volume": 0.00613, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 90320.54, "high": 90419.25, "low": 89886.91, "close": 90419.25, "volume": 0.02635, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 90498.46, "high": 90580.47, "low": 89798.15, "close": 89810.49, "volume": 0.25164, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 90046.4, "high": 90267.26, "low": 89510.8, "close": 90128.74, "volume": 1.81999, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 90009.0, "high": 90247.14, "low": 89723.21, "close": 90247.14, "volume": 0.13986, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 90244.98, "high": 90505.45, "low": 89984.06, "close": 90505.45, "volume": 0.02186, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 90631.29, "high": 90631.29, "low": 90381.59, "close": 90598.6, "volume": 0.04367, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 90367.52, "high": 90584.55, "low": 90308.17, "close": 90480.44, "volume": 0.00933, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 90399.44, "high": 90399.44, "low": 90000.0, "close": 90235.23, "volume": 0.0067, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 90459.49, "high": 90459.49, "low": 90200.15, "close": 90385.46, "volume": 0.0184, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 90488.49, "high": 90681.16, "low": 90479.3, "close": 90679.4, "volume": 0.08998, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 90677.24, "high": 90824.62, "low": 90184.02, "close": 90478.44, "volume": 0.2026, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 90478.23, "high": 90661.11, "low": 90079.58, "close": 90338.76, "volume": 0.08441, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 90483.15, "high": 92817.36, "low": 90482.56, "close": 92549.41, "volume": 24.67077, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 92817.36, "high": 94482.33, "low": 92744.87, "close": 94038.34, "volume": 3.05137, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 94043.47, "high": 94629.02, "low": 93550.38, "close": 93917.13, "volume": 0.52915, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 94092.37, "high": 94106.25, "low": 93640.99, "close": 93764.88, "volume": 3.33392, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 93949.84, "high": 94174.85, "low": 93657.83, "close": 94044.33, "volume": 0.37767, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 93948.35, "high": 93948.35, "low": 92822.06, "close": 93218.93, "volume": 0.22689, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 92920.71, "high": 93279.01, "low": 92360.9, "close": 92734.55, "volume": 0.15566, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 92733.68, "high": 93005.81, "low": 92603.0, "close": 92994.55, "volume": 0.55464, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 92997.74, "high": 92997.74, "low": 92515.77, "close": 92974.58, "volume": 0.04312, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 92572.99, "high": 92874.44, "low": 92103.6, "close": 92103.74, "volume": 0.08604, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 92104.38, "high": 92372.45, "low": 92004.69, "close": 92372.45, "volume": 0.15855, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 92369.24, "high": 92570.43, "low": 92011.05, "close": 92400.0, "volume": 0.13371, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 92595.47, "high": 92595.47, "low": 92303.7, "close": 92400.0, "volume": 0.11821, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 92444.78, "high": 92634.71, "low": 92350.25, "close": 92634.1, "volume": 0.12609, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 92417.15, "high": 92695.37, "low": 92417.15, "close": 92681.94, "volume": 0.00932, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 92674.24, "high": 92695.38, "low": 92363.04, "close": 92695.38, "volume": 0.16952, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 92713.63, "high": 92754.49, "low": 92403.08, "close": 92754.49, "volume": 0.16486, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 92792.28, "high": 92792.28, "low": 92521.15, "close": 92741.71, "volume": 0.10862, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 92733.05, "high": 92927.21, "low": 92535.82, "close": 92927.21, "volume": 0.13349, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 92927.21, "high": 93213.63, "low": 92153.82, "close": 92463.74, "volume": 1.33027, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 92449.75, "high": 92454.54, "low": 91809.46, "close": 92128.48, "volume": 0.34185, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 91895.19, "high": 92232.84, "low": 91895.19, "close": 92044.44, "volume": 0.02561, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 92177.34, "high": 92187.94, "low": 91883.96, "close": 92170.46, "volume": 0.16933, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 92162.39, "high": 92162.39, "low": 91616.27, "close": 91867.74, "volume": 0.27114, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 91867.62, "high": 92153.12, "low": 91599.99, "close": 92078.23, "volume": 0.38215, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 92112.98, "high": 92594.53, "low": 91841.54, "close": 92387.31, "volume": 0.07483, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 92047.54, "high": 92593.09, "low": 92047.54, "close": 92268.68, "volume": 0.21516, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 92523.37, "high": 93024.11, "low": 92006.21, "close": 92371.87, "volume": 0.48526, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 92555.32, "high": 93190.42, "low": 91820.15, "close": 93092.92, "volume": 2.80651, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 93086.36, "high": 94491.53, "low": 92274.07, "close": 92681.69, "volume": 4.57769, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 92504.97, "high": 92695.38, "low": 91917.79, "close": 92558.66, "volume": 1.68779, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 92553.4, "high": 92683.78, "low": 92004.69, "close": 92651.79, "volume": 0.0742, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 92645.97, "high": 92645.97, "low": 91946.89, "close": 91946.89, "volume": 0.17213, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 91951.14, "high": 92191.29, "low": 91069.57, "close": 91567.47, "volume": 0.12388, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 91565.39, "high": 91565.39, "low": 90597.79, "close": 90916.17, "volume": 0.65708, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 90616.88, "high": 90739.38, "low": 89886.92, "close": 90070.42, "volume": 0.91816, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 90114.54, "high": 90121.35, "low": 89457.24, "close": 89800.29, "volume": 0.3066, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 89800.0, "high": 90553.74, "low": 89669.79, "close": 90553.74, "volume": 0.17872, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 90549.94, "high": 90549.94, "low": 90072.27, "close": 90466.3, "volume": 0.04257, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 90431.12, "high": 90509.88, "low": 90022.86, "close": 90108.87, "volume": 0.06601, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 90459.84, "high": 90459.84, "low": 90070.67, "close": 90310.14, "volume": 0.16732, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 90302.87, "high": 90302.89, "low": 89939.89, "close": 89939.89, "volume": 0.02524, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 90254.59, "high": 90522.35, "low": 90040.02, "close": 90522.35, "volume": 0.00131, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 90417.96, "high": 90417.96, "low": 90031.76, "close": 90359.23, "volume": 0.00584, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 90458.75, "high": 90458.75, "low": 90065.25, "close": 90369.67, "volume": 0.00396, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 90128.84, "high": 90356.65, "low": 90128.84, "close": 90336.57, "volume": 0.00512, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 89991.28, "high": 90283.29, "low": 89900.02, "close": 89980.02, "volume": 0.01851, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 90228.68, "high": 90419.25, "low": 89339.11, "close": 89564.08, "volume": 1.2104, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 89688.9, "high": 90552.31, "low": 89585.92, "close": 89971.66, "volume": 0.55184, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 89968.73, "high": 90120.03, "low": 89363.37, "close": 89886.1, "volume": 0.8121, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 89885.84, "high": 90265.48, "low": 89592.91, "close": 90206.22, "volume": 0.1447, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 90181.15, "high": 91186.93, "low": 89899.24, "close": 90741.18, "volume": 1.91628, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 90740.71, "high": 91455.96, "low": 90494.17, "close": 90748.61, "volume": 1.27388, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 91050.13, "high": 91798.03, "low": 90750.46, "close": 91691.04, "volume": 0.31618, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 91798.03, "high": 93496.9, "low": 91652.57, "close": 92954.47, "volume": 0.48021, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 92954.73, "high": 93175.43, "low": 92142.52, "close": 92377.21, "volume": 0.77465, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 92495.79, "high": 92695.37, "low": 92333.14, "close": 92596.49, "volume": 0.2675, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 92593.75, "high": 92602.05, "low": 91533.42, "close": 91533.42, "volume": 0.15609, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 91747.52, "high": 92241.65, "low": 91500.41, "close": 92029.86, "volume": 0.16503, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 92229.68, "high": 92694.98, "low": 91824.81, "close": 92408.2, "volume": 0.1475, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 92687.22, "high": 92715.7, "low": 92171.23, "close": 92391.12, "volume": 1.87858, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 92378.65, "high": 92460.35, "low": 92153.81, "close": 92457.34, "volume": 0.1384, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 92456.81, "high": 92572.01, "low": 92085.35, "close": 92472.24, "volume": 0.18714, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 92470.21, "high": 92694.99, "low": 92236.3, "close": 92487.04, "volume": 0.0278, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 92619.44, "high": 92619.44, "low": 92345.61, "close": 92511.82, "volume": 0.02023, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 92506.49, "high": 92506.49, "low": 92187.16, "close": 92358.29, "volume": 0.00312, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 92172.03, "high": 92484.75, "low": 92120.34, "close": 92484.74, "volume": 0.11999, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 92573.51, "high": 92657.1, "low": 92298.38, "close": 92298.38, "volume": 0.05762, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 92564.94, "high": 92564.94, "low": 92160.55, "close": 92440.78, "volume": 0.07154, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 92437.87, "high": 92437.87, "low": 92086.84, "close": 92422.47, "volume": 0.06987, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 92419.76, "high": 92419.76, "low": 92256.23, "close": 92265.68, "volume": 0.0044, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 92449.95, "high": 92623.51, "low": 91928.7, "close": 92257.44, "volume": 0.42959, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 92518.99, "high": 92518.99, "low": 89744.45, "close": 89744.49, "volume": 1.55496, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 89746.86, "high": 90430.43, "low": 89521.4, "close": 89813.65, "volume": 0.55542, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 90173.0, "high": 90631.59, "low": 89892.53, "close": 89926.54, "volume": 2.26331, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 90259.07, "high": 90631.83, "low": 89929.93, "close": 90475.91, "volume": 1.66839, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 90548.52, "high": 90548.52, "low": 90035.54, "close": 90077.53, "volume": 0.18014, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 90315.43, "high": 90386.72, "low": 89942.78, "close": 90107.86, "volume": 0.34213, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 90115.26, "high": 90461.36, "low": 90039.27, "close": 90127.24, "volume": 0.14092, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 90332.03, "high": 90459.2, "low": 90142.19, "close": 90210.21, "volume": 0.42333, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 90410.05, "high": 90410.07, "low": 90223.42, "close": 90294.75, "volume": 0.01745, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 90366.99, "high": 90463.41, "low": 90145.62, "close": 90189.66, "volume": 0.06856, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 90191.37, "high": 90410.91, "low": 90127.77, "close": 90333.85, "volume": 0.16416, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 90133.51, "high": 90459.5, "low": 90133.5, "close": 90397.81, "volume": 0.04215, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 90140.81, "high": 90463.36, "low": 90140.81, "close": 90448.56, "volume": 2.28603, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 90269.74, "high": 90446.92, "low": 90267.46, "close": 90351.66, "volume": 0.14197, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 90440.88, "high": 90440.88, "low": 90217.71, "close": 90225.03, "volume": 0.00904, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 90395.89, "high": 90446.87, "low": 90235.4, "close": 90440.72, "volume": 0.02298, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 90438.48, "high": 90438.48, "low": 90333.0, "close": 90333.05, "volume": 0.01308, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 90403.41, "high": 90580.57, "low": 90381.23, "close": 90554.46, "volume": 0.02322, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 90412.57, "high": 90549.06, "low": 90339.05, "close": 90376.77, "volume": 0.00476, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 90510.01, "high": 90681.45, "low": 90502.37, "close": 90681.45, "volume": 0.0047, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 90663.61, "high": 90663.61, "low": 90387.01, "close": 90387.01, "volume": 0.04308, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 90525.96, "high": 90677.81, "low": 90343.47, "close": 90550.03, "volume": 0.0248, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 90523.28, "high": 90523.28, "low": 90208.53, "close": 90405.56, "volume": 0.04259, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 90393.24, "high": 90393.24, "low": 89985.12, "close": 90053.9, "volume": 0.14296, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 90271.87, "high": 90416.79, "low": 90035.46, "close": 90242.05, "volume": 0.11099, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 90236.31, "high": 90262.48, "low": 90050.05, "close": 90180.75, "volume": 0.16272, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 90178.49, "high": 90179.0, "low": 89990.4, "close": 90125.28, "volume": 0.39342, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 90124.66, "high": 90309.74, "low": 89951.17, "close": 90228.62, "volume": 0.99876, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 90226.88, "high": 90316.88, "low": 90087.47, "close": 90278.53, "volume": 0.0556, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 90277.68, "high": 90293.39, "low": 90064.03, "close": 90289.57, "volume": 0.0251, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 90054.23, "high": 90277.64, "low": 89822.51, "close": 89936.47, "volume": 0.66743, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 90222.6, "high": 90319.58, "low": 89991.26, "close": 90242.05, "volume": 0.0893, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 90241.07, "high": 90298.9, "low": 90055.57, "close": 90298.85, "volume": 0.04841, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 90298.72, "high": 90463.27, "low": 89947.14, "close": 90306.02, "volume": 0.13723, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 90350.0, "high": 90463.26, "low": 90210.94, "close": 90416.79, "volume": 0.08365, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 90406.52, "high": 90406.52, "low": 90215.39, "close": 90246.24, "volume": 0.13076, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 90362.9, "high": 90362.9, "low": 90160.92, "close": 90317.46, "volume": 0.3682, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 90317.46, "high": 90381.89, "low": 90146.33, "close": 90341.68, "volume": 0.07525, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 90334.51, "high": 90334.51, "low": 89975.04, "close": 90039.17, "volume": 0.00483, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 90249.92, "high": 90363.39, "low": 90128.03, "close": 90128.03, "volume": 0.01551, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 90317.63, "high": 90351.23, "low": 90013.75, "close": 90066.24, "volume": 0.0061, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 90343.44, "high": 90343.44, "low": 90101.58, "close": 90302.45, "volume": 0.01372, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 90266.33, "high": 90266.33, "low": 90017.36, "close": 90174.34, "volume": 0.00384, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 90158.21, "high": 90158.21, "low": 89830.59, "close": 89835.85, "volume": 0.12, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 89822.51, "high": 89944.28, "low": 88784.97, "close": 89487.74, "volume": 0.43836, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 89423.63, "high": 89580.68, "low": 89239.15, "close": 89580.68, "volume": 0.22673, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 89353.69, "high": 89532.92, "low": 89139.7, "close": 89530.5, "volume": 3.14678, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 89532.84, "high": 89654.96, "low": 88915.03, "close": 88915.03, "volume": 0.29196, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 89198.27, "high": 89329.1, "low": 88908.91, "close": 88942.4, "volume": 0.13093, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 88950.25, "high": 89444.97, "low": 88566.62, "close": 88566.62, "volume": 2.18808, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 89098.67, "high": 89098.67, "low": 88617.86, "close": 88975.34, "volume": 0.82514, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 88965.92, "high": 88975.34, "low": 88674.1, "close": 88975.31, "volume": 2.46496, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 88757.65, "high": 88973.91, "low": 88537.08, "close": 88735.49, "volume": 0.04613, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 88541.28, "high": 88892.51, "low": 88440.5, "close": 88757.33, "volume": 0.16349, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 88749.26, "high": 88749.26, "low": 88369.0, "close": 88369.0, "volume": 0.46796, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 88615.49, "high": 88615.49, "low": 88064.51, "close": 88501.83, "volume": 0.23132, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 88502.12, "high": 88669.72, "low": 87645.64, "close": 88314.15, "volume": 2.39281, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 88310.63, "high": 88606.18, "low": 88073.3, "close": 88268.08, "volume": 1.78238, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 88268.7, "high": 89300.0, "low": 88268.7, "close": 89298.09, "volume": 1.66803, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 89299.65, "high": 89998.24, "low": 89263.16, "close": 89490.04, "volume": 0.28664, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 89486.68, "high": 89607.4, "low": 89214.93, "close": 89215.55, "volume": 0.02185, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 89222.72, "high": 89822.49, "low": 89222.72, "close": 89818.83, "volume": 0.67569, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 89816.73, "high": 89822.08, "low": 89525.32, "close": 89727.25, "volume": 0.11821, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 89484.14, "high": 89888.43, "low": 89484.14, "close": 89887.32, "volume": 0.08991, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 89879.21, "high": 89879.21, "low": 89533.61, "close": 89577.23, "volume": 0.04308, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 89854.84, "high": 89885.76, "low": 89836.45, "close": 89885.76, "volume": 0.00062, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 89883.57, "high": 89993.13, "low": 89770.45, "close": 89918.26, "volume": 0.02355, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 89966.93, "high": 89999.85, "low": 89624.3, "close": 89945.7, "volume": 0.20893, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 89940.36, "high": 89940.36, "low": 89545.49, "close": 89620.0, "volume": 0.09382, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 89775.57, "high": 89795.5, "low": 89431.9, "close": 89779.26, "volume": 0.12479, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 89772.2, "high": 89772.2, "low": 89354.31, "close": 89580.75, "volume": 0.14342, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 89578.17, "high": 89810.37, "low": 87869.97, "close": 87925.43, "volume": 1.33717, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 87925.43, "high": 88312.32, "low": 86627.45, "close": 87119.32, "volume": 2.5629, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 87117.31, "high": 87322.22, "low": 86111.29, "close": 86521.69, "volume": 1.26788, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 86517.85, "high": 86517.85, "low": 85635.72, "close": 85887.95, "volume": 0.50137, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 85649.06, "high": 86205.52, "low": 85111.26, "close": 86205.52, "volume": 3.2681, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 86205.29, "high": 86494.23, "low": 85896.61, "close": 86313.76, "volume": 0.14601, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 86284.57, "high": 86284.57, "low": 85678.82, "close": 86058.4, "volume": 0.45995, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 85555.6, "high": 86205.53, "low": 85555.6, "close": 86205.53, "volume": 0.52343, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 86300.04, "high": 86300.04, "low": 85807.89, "close": 86274.0, "volume": 0.13661, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 86273.52, "high": 86543.55, "low": 85915.33, "close": 86486.12, "volume": 1.15345, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 86379.42, "high": 86579.12, "low": 85863.95, "close": 85863.95, "volume": 0.37794, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 85863.94, "high": 86167.6, "low": 85697.02, "close": 86067.61, "volume": 0.13173, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 86067.04, "high": 86270.61, "low": 85732.83, "close": 86108.88, "volume": 0.19752, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 86097.09, "high": 86097.09, "low": 85357.64, "close": 85899.91, "volume": 0.47974, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 85899.32, "high": 85899.32, "low": 85248.37, "close": 85824.25, "volume": 0.26872, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 85824.17, "high": 86205.31, "low": 85671.12, "close": 85922.12, "volume": 0.48351, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 86187.77, "high": 86552.6, "low": 86156.23, "close": 86552.6, "volume": 0.14861, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 86575.36, "high": 86575.36, "low": 85852.2, "close": 86085.09, "volume": 0.10962, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 85957.54, "high": 86369.65, "low": 85957.52, "close": 86357.8, "volume": 0.09412, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 86357.73, "high": 86456.71, "low": 86202.83, "close": 86246.74, "volume": 0.02379, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 86448.14, "high": 87278.03, "low": 86247.54, "close": 86831.96, "volume": 0.24184, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 86840.74, "high": 87312.34, "low": 86840.74, "close": 87312.34, "volume": 0.07879, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 87312.37, "high": 87496.33, "low": 87028.09, "close": 87128.37, "volume": 0.01318, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 87362.61, "high": 87650.0, "low": 86549.73, "close": 86549.73, "volume": 0.24218, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 86695.35, "high": 87778.14, "low": 86064.08, "close": 87099.89, "volume": 0.95505, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 87369.57, "high": 88111.1, "low": 86881.84, "close": 87773.01, "volume": 0.30043, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 87639.21, "high": 88010.44, "low": 87639.21, "close": 87830.27, "volume": 0.1546, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 87819.19, "high": 87947.29, "low": 87123.09, "close": 87123.09, "volume": 0.08073, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 87123.15, "high": 88011.11, "low": 87000.01, "close": 88001.82, "volume": 0.20755, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 87958.22, "high": 87958.22, "low": 87264.05, "close": 87753.53, "volume": 0.10903, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 87747.99, "high": 87933.52, "low": 87305.02, "close": 87689.0, "volume": 1.5306, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 87693.35, "high": 87946.35, "low": 87534.72, "close": 87683.89, "volume": 0.16945, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 87915.86, "high": 87915.86, "low": 87640.36, "close": 87695.63, "volume": 0.13984, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 87697.46, "high": 87898.26, "low": 87561.39, "close": 87630.85, "volume": 0.02446, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 87877.6, "high": 87877.6, "low": 87367.83, "close": 87571.71, "volume": 0.10975, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 87429.69, "high": 87952.83, "low": 87429.1, "close": 87719.13, "volume": 1.5033, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 87456.15, "high": 87714.5, "low": 87174.99, "close": 87620.73, "volume": 0.08798, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 87595.89, "high": 87595.89, "low": 87232.66, "close": 87232.66, "volume": 0.14481, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 87388.95, "high": 87388.95, "low": 86780.63, "close": 86780.63, "volume": 0.03618, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 86847.62, "high": 86847.62, "low": 86212.22, "close": 86720.18, "volume": 0.17254, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 86600.02, "high": 86985.27, "low": 86600.01, "close": 86642.02, "volume": 0.228, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 86917.83, "high": 87099.89, "low": 86600.11, "close": 87074.38, "volume": 0.10772, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 86877.26, "high": 87093.55, "low": 86354.66, "close": 86354.66, "volume": 0.08333, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 86563.73, "high": 86618.18, "low": 86275.81, "close": 86499.9, "volume": 0.41881, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 86296.46, "high": 86862.49, "low": 86205.72, "close": 86530.41, "volume": 0.12613, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 86539.52, "high": 87092.06, "low": 86539.52, "close": 87086.05, "volume": 0.03622, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 87099.85, "high": 87248.67, "low": 86873.7, "close": 86873.7, "volume": 0.02273, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 87161.95, "high": 87773.0, "low": 86865.69, "close": 87659.24, "volume": 1.4361, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 87771.45, "high": 89622.97, "low": 87258.96, "close": 89622.97, "volume": 2.15813, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 89622.97, "high": 90268.05, "low": 87222.79, "close": 87469.85, "volume": 3.79137, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 87222.79, "high": 87778.38, "low": 86182.79, "close": 86884.15, "volume": 2.83155, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 86884.15, "high": 87094.94, "low": 86328.15, "close": 86331.9, "volume": 0.15821, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 86335.42, "high": 86881.79, "low": 85635.64, "close": 85927.12, "volume": 1.86738, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 85683.13, "high": 86131.41, "low": 85336.0, "close": 86128.11, "volume": 1.93748, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 86127.31, "high": 86209.69, "low": 85630.63, "close": 86095.35, "volume": 0.69088, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 86047.09, "high": 86164.18, "low": 85685.35, "close": 86000.75, "volume": 0.09513, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 86097.46, "high": 86499.14, "low": 85855.7, "close": 86100.51, "volume": 0.15972, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 86448.14, "high": 86448.14, "low": 85857.95, "close": 86283.3, "volume": 0.05115, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 86283.19, "high": 86403.53, "low": 85953.3, "close": 86316.3, "volume": 0.10254, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 86313.77, "high": 86313.77, "low": 85846.53, "close": 86276.28, "volume": 1.52179, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 86264.17, "high": 86859.05, "low": 86252.12, "close": 86787.35, "volume": 0.17638, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 86526.38, "high": 86780.36, "low": 86322.13, "close": 86743.88, "volume": 0.0647, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 86738.82, "high": 86883.6, "low": 86600.01, "close": 86881.62, "volume": 0.11004, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 86867.84, "high": 86867.84, "low": 86497.47, "close": 86497.47, "volume": 0.03608, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 86609.52, "high": 86609.52, "low": 86389.81, "close": 86398.9, "volume": 0.00376, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 86703.66, "high": 86851.89, "low": 86462.89, "close": 86834.12, "volume": 0.02798, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 86851.0, "high": 87096.62, "low": 86538.24, "close": 87096.62, "volume": 0.05633, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 86883.77, "high": 87333.0, "low": 86883.77, "close": 87333.0, "volume": 0.11427, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 87344.74, "high": 87416.88, "low": 87139.66, "close": 87231.73, "volume": 0.00149, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 87397.96, "high": 87397.96, "low": 87120.26, "close": 87287.47, "volume": 0.01861, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 87410.02, "high": 87450.93, "low": 87029.86, "close": 87372.2, "volume": 0.21991, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 87174.94, "high": 89137.55, "low": 87174.94, "close": 88717.53, "volume": 2.55266, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 88883.03, "high": 89417.42, "low": 87785.68, "close": 88441.85, "volume": 1.41896, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 88441.2, "high": 89494.76, "low": 88014.15, "close": 88603.57, "volume": 1.36553, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 88492.17, "high": 88602.32, "low": 87886.24, "close": 88222.26, "volume": 1.67026, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 87869.8, "high": 88005.32, "low": 85550.7, "close": 86149.95, "volume": 1.44193, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 86406.0, "high": 86884.12, "low": 85791.77, "close": 85791.77, "volume": 1.92789, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 86118.34, "high": 86118.34, "low": 84608.01, "close": 84608.02, "volume": 1.5465, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 84608.01, "high": 85466.1, "low": 84583.57, "close": 84700.0, "volume": 0.25244, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 84700.0, "high": 85828.17, "low": 84625.43, "close": 85780.05, "volume": 0.59091, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 85775.4, "high": 85775.4, "low": 85274.39, "close": 85678.91, "volume": 0.28504, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 85462.87, "high": 85700.89, "low": 85300.0, "close": 85300.0, "volume": 0.02342, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 85563.43, "high": 85618.99, "low": 85223.99, "close": 85337.91, "volume": 0.10605, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 85342.03, "high": 85698.96, "low": 85185.26, "close": 85416.57, "volume": 0.10844, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 85415.18, "high": 85926.05, "low": 85187.05, "close": 85659.63, "volume": 0.34582, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 85886.29, "high": 87512.22, "low": 85881.88, "close": 86747.24, "volume": 0.43196, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 87025.7, "high": 87399.27, "low": 86897.94, "close": 87189.7, "volume": 0.11756, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 87099.99, "high": 87223.54, "low": 86636.93, "close": 87223.54, "volume": 0.37402, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 87206.73, "high": 87416.88, "low": 86831.62, "close": 87416.88, "volume": 0.25573, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 87545.18, "high": 88448.85, "low": 87422.67, "close": 87988.92, "volume": 0.34292, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 87986.57, "high": 88181.38, "low": 87700.73, "close": 88135.07, "volume": 0.14213, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 88218.92, "high": 88239.98, "low": 87927.52, "close": 88167.85, "volume": 0.01014, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 87964.97, "high": 88309.84, "low": 87896.12, "close": 88309.84, "volume": 0.03325, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 88307.0, "high": 88393.52, "low": 88080.09, "close": 88345.69, "volume": 0.01586, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 88329.17, "high": 88329.17, "low": 87883.0, "close": 87883.0, "volume": 0.1552, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 87900.0, "high": 88225.52, "low": 87826.34, "close": 88129.08, "volume": 0.07911, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 88128.23, "high": 88536.89, "low": 87672.23, "close": 88073.74, "volume": 2.6983, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 88279.46, "high": 89337.52, "low": 87685.46, "close": 87790.64, "volume": 0.63374, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 87793.84, "high": 88838.68, "low": 87793.84, "close": 87952.88, "volume": 0.15005, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 88184.71, "high": 88350.12, "low": 86915.87, "close": 86941.95, "volume": 0.44397, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 87204.1, "high": 87484.67, "low": 86915.84, "close": 87335.45, "volume": 0.11393, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 87333.9, "high": 88072.79, "low": 87059.03, "close": 87774.23, "volume": 0.19911, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 88060.44, "high": 88378.47, "low": 87774.59, "close": 88224.18, "volume": 0.0674, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 88027.76, "high": 88158.05, "low": 87840.01, "close": 87840.01, "volume": 0.03706, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 88031.13, "high": 88378.46, "low": 87849.86, "close": 88369.93, "volume": 0.06349, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 88369.93, "high": 88377.35, "low": 88034.43, "close": 88196.84, "volume": 0.65293, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 88199.54, "high": 88199.96, "low": 87928.67, "close": 87956.43, "volume": 0.02128, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 87956.45, "high": 88185.01, "low": 87956.45, "close": 88029.41, "volume": 0.19279, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 88098.33, "high": 88376.54, "low": 87955.8, "close": 88343.05, "volume": 0.05302, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 88339.87, "high": 88349.26, "low": 88070.66, "close": 88329.17, "volume": 0.01185, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 88324.17, "high": 88340.07, "low": 88070.12, "close": 88340.07, "volume": 0.01738, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 88335.15, "high": 88548.26, "low": 88214.4, "close": 88543.11, "volume": 0.04914, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 88264.6, "high": 88532.79, "low": 88166.69, "close": 88195.32, "volume": 0.00888, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 88198.55, "high": 88447.69, "low": 88193.01, "close": 88383.31, "volume": 0.01287, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 88370.27, "high": 88440.68, "low": 88223.96, "close": 88433.27, "volume": 0.00095, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 88257.16, "high": 88401.72, "low": 88234.01, "close": 88391.01, "volume": 0.0145, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 88356.16, "high": 88356.16, "low": 88115.37, "close": 88299.09, "volume": 0.00155, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 88285.99, "high": 88441.03, "low": 88064.35, "close": 88404.48, "volume": 0.00523, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 88394.76, "high": 88394.76, "low": 88162.32, "close": 88281.52, "volume": 0.00536, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 88402.86, "high": 88402.86, "low": 87902.99, "close": 88289.08, "volume": 0.09755, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 88280.43, "high": 88360.46, "low": 87941.27, "close": 88021.24, "volume": 0.07843, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 88037.13, "high": 88345.04, "low": 87995.21, "close": 87995.21, "volume": 0.01526, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 88254.14, "high": 88254.14, "low": 87937.69, "close": 87952.32, "volume": 0.01488, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 88209.59, "high": 88235.96, "low": 88064.8, "close": 88074.85, "volume": 0.03872, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 88235.78, "high": 88365.26, "low": 88080.36, "close": 88149.37, "volume": 0.5797, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 88398.04, "high": 88398.04, "low": 88026.6, "close": 88247.24, "volume": 0.12224, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 88246.54, "high": 88324.22, "low": 88098.32, "close": 88186.21, "volume": 0.01789, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 88188.97, "high": 88422.29, "low": 88185.62, "close": 88382.61, "volume": 0.04616, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 88372.17, "high": 88372.17, "low": 88156.99, "close": 88245.48, "volume": 0.04517, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 88355.44, "high": 88437.48, "low": 88256.15, "close": 88394.5, "volume": 0.15873, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 88394.22, "high": 88394.26, "low": 88200.37, "close": 88382.11, "volume": 0.30841, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 88382.1, "high": 88382.1, "low": 88002.13, "close": 88009.01, "volume": 0.50461, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 88135.43, "high": 88135.43, "low": 87872.82, "close": 87880.81, "volume": 0.06686, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 87883.7, "high": 88180.11, "low": 87883.58, "close": 88122.53, "volume": 0.09596, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 88120.85, "high": 88146.84, "low": 87948.04, "close": 88121.57, "volume": 0.13816, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 88120.24, "high": 88248.78, "low": 87997.97, "close": 88146.32, "volume": 0.33189, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 88058.08, "high": 88195.23, "low": 88057.15, "close": 88057.15, "volume": 0.01685, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 88152.32, "high": 88152.32, "low": 88148.21, "close": 88151.07, "volume": 0.02935, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 88210.7, "high": 88669.6, "low": 88206.05, "close": 88649.61, "volume": 0.02468, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 88675.6, "high": 89044.73, "low": 88627.39, "close": 89044.73, "volume": 0.07911, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 89039.81, "high": 89039.81, "low": 88640.52, "close": 88791.59, "volume": 0.06299, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 88766.35, "high": 88766.35, "low": 88500.04, "close": 88667.62, "volume": 0.03858, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 88659.93, "high": 88903.49, "low": 88492.17, "close": 88492.17, "volume": 0.14264, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 88500.63, "high": 88543.89, "low": 87650.0, "close": 87889.0, "volume": 0.22723, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 87887.44, "high": 88156.24, "low": 87657.96, "close": 87870.15, "volume": 0.07793, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 88232.89, "high": 88279.85, "low": 87830.65, "close": 88276.05, "volume": 0.05417, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 88255.88, "high": 88369.07, "low": 88032.75, "close": 88360.82, "volume": 0.11711, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 88376.13, "high": 88491.91, "low": 88145.07, "close": 88454.0, "volume": 0.03197, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 88453.17, "high": 88453.17, "low": 87937.19, "close": 88444.54, "volume": 0.15305, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 88449.14, "high": 88619.04, "low": 88209.94, "close": 88464.63, "volume": 0.07264, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 88607.32, "high": 88607.32, "low": 88232.31, "close": 88458.87, "volume": 0.03276, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 88413.8, "high": 88515.77, "low": 88090.21, "close": 88102.1, "volume": 0.09255, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 88249.43, "high": 88488.84, "low": 88102.2, "close": 88488.84, "volume": 0.21513, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 88547.71, "high": 88774.76, "low": 88433.3, "close": 88656.95, "volume": 0.13445, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 88657.31, "high": 89590.01, "low": 88639.1, "close": 88693.9, "volume": 6.57327, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 88603.57, "high": 89293.66, "low": 88597.69, "close": 88603.57, "volume": 0.26265, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 88827.31, "high": 88827.31, "low": 87988.94, "close": 88429.85, "volume": 0.12461, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 88550.46, "high": 88829.99, "low": 88303.25, "close": 88829.88, "volume": 0.02228, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 88829.88, "high": 89027.08, "low": 88823.7, "close": 89027.08, "volume": 0.01595, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 88975.88, "high": 88996.77, "low": 88701.3, "close": 88974.55, "volume": 0.08886, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 88733.04, "high": 89005.25, "low": 88733.04, "close": 89005.25, "volume": 0.04047, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 88998.73, "high": 89215.98, "low": 88791.52, "close": 89201.87, "volume": 0.0445, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 89264.53, "high": 89859.1, "low": 89176.24, "close": 89493.79, "volume": 0.22849, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 89478.0, "high": 89809.93, "low": 89210.36, "close": 89809.93, "volume": 0.09347, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 89515.35, "high": 89892.35, "low": 89515.35, "close": 89619.82, "volume": 0.00976, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 89890.99, "high": 90000.0, "low": 89640.26, "close": 90000.0, "volume": 4.31308, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 89989.51, "high": 90500.0, "low": 89865.36, "close": 90252.19, "volume": 2.23771, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 90386.57, "high": 90386.57, "low": 89758.46, "close": 89975.72, "volume": 0.08015, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 89970.48, "high": 90264.18, "low": 89424.59, "close": 90264.18, "volume": 5.32057, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 90242.36, "high": 90411.03, "low": 89208.55, "close": 89758.46, "volume": 0.32704, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 89810.37, "high": 90135.32, "low": 89535.47, "close": 89535.47, "volume": 1.13978, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 89796.15, "high": 89796.15, "low": 89152.98, "close": 89483.19, "volume": 0.09621, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 89481.3, "high": 89535.21, "low": 89140.13, "close": 89408.34, "volume": 0.03858, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 89395.53, "high": 89395.53, "low": 88000.02, "close": 88000.02, "volume": 0.64178, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 88121.84, "high": 88420.54, "low": 87955.14, "close": 88406.05, "volume": 0.86316, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 88446.81, "high": 88603.56, "low": 88208.15, "close": 88226.56, "volume": 0.05046, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 88503.71, "high": 88827.42, "low": 88165.42, "close": 88822.99, "volume": 0.06194, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 88821.33, "high": 88821.33, "low": 88270.31, "close": 88304.51, "volume": 0.33564, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 88601.69, "high": 88900.57, "low": 88358.25, "close": 88877.6, "volume": 0.12284, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 88873.89, "high": 88873.9, "low": 88508.62, "close": 88807.24, "volume": 0.00994, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 88699.49, "high": 88829.68, "low": 88312.39, "close": 88390.3, "volume": 0.21666, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 88388.16, "high": 88388.16, "low": 87824.85, "close": 88275.0, "volume": 0.08155, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 88345.16, "high": 88346.57, "low": 87983.72, "close": 87988.78, "volume": 0.05913, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 88248.71, "high": 88248.71, "low": 87655.11, "close": 87904.85, "volume": 0.97395, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 87685.18, "high": 87898.72, "low": 87079.46, "close": 87346.85, "volume": 0.13316, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 87480.34, "high": 87652.55, "low": 87279.77, "close": 87652.55, "volume": 0.10262, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 87528.0, "high": 87707.32, "low": 87433.44, "close": 87676.57, "volume": 0.09624, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 87434.62, "high": 87676.14, "low": 87258.74, "close": 87594.46, "volume": 0.04611, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 87326.01, "high": 87710.48, "low": 87326.01, "close": 87492.3, "volume": 0.02333, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 87683.82, "high": 87907.23, "low": 87561.59, "close": 87857.08, "volume": 0.00626, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 87871.46, "high": 87926.94, "low": 87522.47, "close": 87897.02, "volume": 0.22504, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 87697.68, "high": 87904.16, "low": 87400.65, "close": 87695.32, "volume": 0.07203, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 87693.79, "high": 87846.47, "low": 86611.31, "close": 86912.97, "volume": 1.69416, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 86928.49, "high": 87543.8, "low": 86622.06, "close": 87263.11, "volume": 0.71655, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 87544.83, "high": 88222.01, "low": 87544.83, "close": 88085.43, "volume": 1.21584, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 88146.0, "high": 88281.13, "low": 87255.66, "close": 87279.99, "volume": 0.14309, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 87250.0, "high": 88270.6, "low": 87190.87, "close": 88186.49, "volume": 0.12908, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 88167.58, "high": 88167.58, "low": 87614.08, "close": 87614.08, "volume": 0.12213, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 87915.3, "high": 88323.46, "low": 87548.77, "close": 87548.77, "volume": 0.32724, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 87551.97, "high": 87875.35, "low": 87545.2, "close": 87832.19, "volume": 0.67588, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 87827.12, "high": 87827.13, "low": 87267.86, "close": 87657.04, "volume": 0.25992, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 87272.69, "high": 87621.01, "low": 87150.43, "close": 87328.71, "volume": 0.04737, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 87600.71, "high": 87775.82, "low": 87301.98, "close": 87773.24, "volume": 0.70513, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 87772.61, "high": 87873.03, "low": 87372.1, "close": 87372.1, "volume": 0.12115, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 87752.69, "high": 87752.69, "low": 87000.0, "close": 87213.89, "volume": 0.34712, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 87210.51, "high": 87443.88, "low": 86916.67, "close": 87431.25, "volume": 0.03902, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 87427.05, "high": 87480.51, "low": 87166.71, "close": 87375.49, "volume": 0.00787, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 87373.72, "high": 87373.72, "low": 86824.76, "close": 87081.78, "volume": 0.10678, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 87077.81, "high": 87190.83, "low": 86840.63, "close": 86881.0, "volume": 0.04448, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 87170.43, "high": 87257.65, "low": 86888.94, "close": 87257.65, "volume": 0.02378, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 87138.48, "high": 87138.48, "low": 86818.48, "close": 86818.48, "volume": 0.02448, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 86997.05, "high": 86997.05, "low": 86773.99, "close": 86934.37, "volume": 0.00623, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 86928.08, "high": 87314.03, "low": 86928.08, "close": 87060.19, "volume": 0.00485, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 87264.08, "high": 87318.97, "low": 87066.92, "close": 87119.21, "volume": 0.00432, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 87124.63, "high": 87444.27, "low": 87124.63, "close": 87439.98, "volume": 0.15022, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 87444.22, "high": 87444.22, "low": 87060.84, "close": 87412.34, "volume": 0.27528, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 87408.12, "high": 87444.3, "low": 86499.44, "close": 87128.88, "volume": 0.21383, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 86748.82, "high": 87257.15, "low": 86576.84, "close": 87154.34, "volume": 1.43282, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 86854.09, "high": 87632.01, "low": 86854.09, "close": 87498.72, "volume": 0.08367, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 87494.56, "high": 87639.64, "low": 87206.21, "close": 87517.06, "volume": 0.05455, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 87512.57, "high": 87576.94, "low": 87220.76, "close": 87570.32, "volume": 0.16321, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 87569.95, "high": 87569.95, "low": 87325.02, "close": 87569.6, "volume": 0.11696, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 87569.61, "high": 87777.76, "low": 87418.93, "close": 87650.0, "volume": 1.20474, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 87650.0, "high": 87898.47, "low": 87650.0, "close": 87881.18, "volume": 0.0693, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 87651.21, "high": 88137.63, "low": 87651.21, "close": 88110.18, "volume": 1.10361, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 88096.32, "high": 88096.32, "low": 87650.01, "close": 87826.28, "volume": 0.01013, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 87652.01, "high": 87867.5, "low": 87650.0, "close": 87753.24, "volume": 2.92646, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 87752.88, "high": 87857.48, "low": 87603.9, "close": 87832.06, "volume": 0.0377, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 87820.11, "high": 87954.77, "low": 87609.21, "close": 87954.77, "volume": 0.11843, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 88072.88, "high": 88072.88, "low": 87991.37, "close": 87991.37, "volume": 0.00836, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 87979.65, "high": 87979.65, "low": 87692.1, "close": 87935.65, "volume": 0.36171, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 87934.42, "high": 87934.42, "low": 87676.31, "close": 87831.01, "volume": 0.08569, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 87827.63, "high": 87948.39, "low": 87696.2, "close": 87739.4, "volume": 0.14397, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 87745.51, "high": 87945.75, "low": 87745.51, "close": 87901.55, "volume": 0.00534, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 87935.48, "high": 87937.55, "low": 87444.31, "close": 87619.33, "volume": 0.03178, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 87707.55, "high": 87707.55, "low": 87461.78, "close": 87461.78, "volume": 0.00173, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 87642.37, "high": 87642.37, "low": 87279.26, "close": 87297.5, "volume": 0.01118, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 87493.88, "high": 87628.88, "low": 87324.62, "close": 87604.09, "volume": 0.00682, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 87602.54, "high": 87730.21, "low": 87453.84, "close": 87476.35, "volume": 0.00219, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 87682.23, "high": 87689.76, "low": 87384.91, "close": 87401.04, "volume": 0.16863, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 87685.58, "high": 87783.91, "low": 87422.72, "close": 87736.09, "volume": 0.03989, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 87750.77, "high": 88591.99, "low": 87578.59, "close": 88301.87, "volume": 0.22563, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 88503.5, "high": 88578.06, "low": 88135.88, "close": 88286.24, "volume": 0.0932, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 88269.31, "high": 88269.31, "low": 88000.08, "close": 88236.98, "volume": 0.09312, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 88236.11, "high": 88467.84, "low": 88035.52, "close": 88203.04, "volume": 0.08714, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 88379.76, "high": 88379.76, "low": 88039.43, "close": 88267.16, "volume": 0.0216, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 88098.87, "high": 88267.1, "low": 87608.98, "close": 88027.92, "volume": 0.23711, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 88019.32, "high": 88144.03, "low": 87727.36, "close": 88085.93, "volume": 0.0154, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 88073.56, "high": 88073.56, "low": 87361.63, "close": 87662.88, "volume": 0.0757, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 87694.39, "high": 87784.26, "low": 87020.76, "close": 87460.82, "volume": 0.4396, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 87080.44, "high": 87437.3, "low": 86968.67, "close": 86968.67, "volume": 0.14602, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 87280.72, "high": 87464.99, "low": 86974.19, "close": 87464.99, "volume": 0.02774, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 87464.9, "high": 89410.9, "low": 87464.9, "close": 89297.73, "volume": 0.61057, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 89297.15, "high": 89297.15, "low": 88813.35, "close": 88946.76, "volume": 0.6215, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 88941.03, "high": 89223.59, "low": 88526.07, "close": 89207.75, "volume": 0.30813, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 89198.81, "high": 89198.81, "low": 88850.0, "close": 89162.16, "volume": 0.04043, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 88883.38, "high": 89260.74, "low": 88883.38, "close": 89087.6, "volume": 0.08293, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 89090.84, "high": 89512.3, "low": 88313.88, "close": 88630.11, "volume": 0.34873, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 88624.35, "high": 88852.36, "low": 88319.37, "close": 88790.82, "volume": 0.04682, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 88595.21, "high": 88854.0, "low": 88595.21, "close": 88682.93, "volume": 0.00267, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 88853.97, "high": 88900.51, "low": 88619.0, "close": 88899.66, "volume": 0.01511, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 88875.92, "high": 88875.92, "low": 88767.22, "close": 88767.22, "volume": 0.00311, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 88633.98, "high": 88894.35, "low": 88633.98, "close": 88865.5, "volume": 0.02024, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 88835.34, "high": 89062.5, "low": 88562.45, "close": 89062.42, "volume": 0.1449, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 89062.36, "high": 89062.36, "low": 87444.32, "close": 87676.29, "volume": 0.26767, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 87444.31, "high": 87670.29, "low": 86748.15, "close": 87252.08, "volume": 0.47279, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 87155.85, "high": 87397.96, "low": 86900.01, "close": 86900.01, "volume": 0.2188, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 86900.03, "high": 87443.64, "low": 86900.03, "close": 87432.47, "volume": 0.2614, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 87429.14, "high": 87438.3, "low": 87180.36, "close": 87180.36, "volume": 0.02162, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 87396.09, "high": 87542.68, "low": 87191.41, "close": 87542.07, "volume": 0.05994, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 87540.19, "high": 87928.78, "low": 87425.0, "close": 87647.93, "volume": 0.11163, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 87870.88, "high": 87870.88, "low": 87452.44, "close": 87482.79, "volume": 0.03268, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 87608.09, "high": 87649.94, "low": 87273.71, "close": 87556.25, "volume": 0.15025, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 87560.35, "high": 87560.46, "low": 87325.75, "close": 87338.29, "volume": 0.04455, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 87488.46, "high": 87555.43, "low": 87274.76, "close": 87518.44, "volume": 0.04745, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 87515.22, "high": 87515.22, "low": 87331.62, "close": 87498.03, "volume": 0.20042, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 87498.02, "high": 87498.03, "low": 87349.32, "close": 87498.02, "volume": 0.04129, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 87498.01, "high": 87560.5, "low": 87412.48, "close": 87560.5, "volume": 0.47344, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 87560.49, "high": 87560.49, "low": 87420.96, "close": 87432.21, "volume": 0.29216, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 87533.96, "high": 87533.96, "low": 87423.32, "close": 87456.32, "volume": 0.06565, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 87521.32, "high": 87599.6, "low": 87431.34, "close": 87496.69, "volume": 0.05205, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 87496.69, "high": 87775.43, "low": 87448.72, "close": 87681.33, "volume": 0.23842, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 87666.73, "high": 87757.64, "low": 87546.57, "close": 87721.98, "volume": 0.00812, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 87702.23, "high": 87702.23, "low": 87468.34, "close": 87662.82, "volume": 0.01116, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 87659.98, "high": 87659.98, "low": 87350.83, "close": 87350.83, "volume": 0.10256, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 87583.83, "high": 87583.83, "low": 87453.17, "close": 87453.17, "volume": 0.01438, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 87698.72, "high": 87698.72, "low": 87359.27, "close": 87430.22, "volume": 0.16116, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 87570.43, "high": 87570.43, "low": 87333.68, "close": 87333.68, "volume": 0.063, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 87641.83, "high": 87700.31, "low": 87351.73, "close": 87413.59, "volume": 0.04851, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 87683.95, "high": 87683.95, "low": 87417.19, "close": 87642.78, "volume": 0.00932, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 87642.15, "high": 87642.16, "low": 87407.37, "close": 87598.5, "volume": 0.17325, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 87412.91, "high": 87651.11, "low": 87412.91, "close": 87641.66, "volume": 0.10469, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 87635.64, "high": 87635.65, "low": 87436.19, "close": 87498.03, "volume": 0.25009, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 87595.71, "high": 87651.11, "low": 87498.03, "close": 87541.51, "volume": 0.0541, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 87634.88, "high": 87651.19, "low": 87563.39, "close": 87643.1, "volume": 0.22948, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 87643.1, "high": 87777.33, "low": 87531.88, "close": 87616.98, "volume": 0.05787, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 87729.54, "high": 87931.93, "low": 87499.41, "close": 87762.58, "volume": 0.14523, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 87758.07, "high": 87931.94, "low": 87522.34, "close": 87931.94, "volume": 0.02165, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 87708.15, "high": 87963.3, "low": 87705.92, "close": 87753.35, "volume": 0.17145, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 87921.1, "high": 87923.39, "low": 87718.32, "close": 87749.49, "volume": 0.91679, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 87905.28, "high": 87905.28, "low": 87748.96, "close": 87811.0, "volume": 0.02381, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 87886.0, "high": 87886.02, "low": 87741.3, "close": 87818.05, "volume": 0.02736, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 87720.91, "high": 87885.82, "low": 87633.47, "close": 87848.23, "volume": 0.02238, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 87684.18, "high": 87846.81, "low": 87527.18, "close": 87627.53, "volume": 0.13551, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 87636.0, "high": 87881.18, "low": 87636.0, "close": 87693.49, "volume": 0.05445, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 87853.75, "high": 87853.75, "low": 87614.01, "close": 87768.35, "volume": 0.0196, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 87768.24, "high": 87923.71, "low": 87691.51, "close": 87903.06, "volume": 0.20446, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 87894.16, "high": 87894.16, "low": 87658.58, "close": 87876.35, "volume": 0.00298, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 87863.31, "high": 87990.36, "low": 87863.31, "close": 87965.95, "volume": 0.04929, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 87836.38, "high": 87952.0, "low": 87765.23, "close": 87907.8, "volume": 0.01091, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 87907.43, "high": 87971.46, "low": 87794.54, "close": 87801.52, "volume": 0.00899, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 87997.08, "high": 87997.08, "low": 87721.82, "close": 87800.15, "volume": 0.09589, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 87959.66, "high": 88067.4, "low": 87872.08, "close": 87897.63, "volume": 0.02696, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 88045.23, "high": 88045.23, "low": 87784.96, "close": 87986.3, "volume": 0.04119, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 87961.23, "high": 87961.23, "low": 87773.05, "close": 87777.18, "volume": 0.06231, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 87880.02, "high": 88012.67, "low": 87753.01, "close": 87753.01, "volume": 0.29973, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 87907.06, "high": 87907.06, "low": 87498.03, "close": 87554.96, "volume": 0.33213, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 87711.38, "high": 87711.38, "low": 87499.17, "close": 87505.52, "volume": 0.09218, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 87635.83, "high": 87684.94, "low": 87483.78, "close": 87527.93, "volume": 0.06571, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 87667.08, "high": 87719.94, "low": 87483.78, "close": 87538.04, "volume": 0.11607, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 87688.4, "high": 87999.83, "low": 87490.48, "close": 87721.91, "volume": 0.10301, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 87995.03, "high": 88046.09, "low": 87622.85, "close": 87724.87, "volume": 0.08648, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 87971.99, "high": 88422.02, "low": 87745.07, "close": 88411.13, "volume": 0.78207, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 88410.95, "high": 88491.5, "low": 87877.49, "close": 88491.28, "volume": 0.2262, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 88492.17, "high": 89337.51, "low": 88492.17, "close": 89042.73, "volume": 1.53588, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 89303.7, "high": 90087.54, "low": 89101.0, "close": 90087.48, "volume": 2.65412, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 90123.33, "high": 90340.42, "low": 89816.54, "close": 90087.06, "volume": 1.38266, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 90088.59, "high": 90320.21, "low": 89924.5, "close": 90142.67, "volume": 0.56599, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 90126.53, "high": 90126.53, "low": 89709.0, "close": 89711.89, "volume": 0.8635, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 89712.04, "high": 89945.43, "low": 89414.34, "close": 89646.99, "volume": 0.04739, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 89501.76, "high": 89820.69, "low": 89479.59, "close": 89479.59, "volume": 0.10908, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 89657.68, "high": 89657.68, "low": 87855.21, "close": 88075.56, "volume": 0.19897, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 87832.4, "high": 88311.08, "low": 87600.01, "close": 87600.01, "volume": 0.29914, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 87604.88, "high": 87946.31, "low": 87604.88, "close": 87825.36, "volume": 0.04861, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 87604.88, "high": 87812.83, "low": 86809.06, "close": 87416.82, "volume": 2.69313, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 87416.43, "high": 87542.31, "low": 87130.04, "close": 87431.61, "volume": 0.26312, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 87429.34, "high": 88215.74, "low": 87218.88, "close": 87635.72, "volume": 0.25757, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 87631.99, "high": 87929.45, "low": 87329.41, "close": 87596.32, "volume": 0.29069, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 87770.13, "high": 87882.1, "low": 87448.8, "close": 87793.28, "volume": 0.45566, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 87790.24, "high": 87800.0, "low": 87389.17, "close": 87800.0, "volume": 0.06478, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 87536.35, "high": 87950.36, "low": 87386.7, "close": 87386.7, "volume": 0.10326, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 87383.11, "high": 87719.33, "low": 87378.01, "close": 87378.01, "volume": 0.14784, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 87378.01, "high": 87727.32, "low": 87111.11, "close": 87374.07, "volume": 0.06769, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 87373.11, "high": 87565.46, "low": 87090.99, "close": 87422.14, "volume": 0.60449, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 87420.68, "high": 87420.68, "low": 87082.8, "close": 87409.75, "volume": 0.05971, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 87471.79, "high": 87471.79, "low": 87200.26, "close": 87200.26, "volume": 0.03962, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 87341.49, "high": 87470.28, "low": 87200.0, "close": 87328.99, "volume": 0.02502, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 87328.1, "high": 87407.37, "low": 87109.96, "close": 87394.68, "volume": 0.02629, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 87153.55, "high": 87445.3, "low": 87000.0, "close": 87000.0, "volume": 0.02432, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 87182.06, "high": 87416.87, "low": 86842.37, "close": 87416.87, "volume": 0.30275, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 87331.82, "high": 87533.57, "low": 87320.01, "close": 87478.44, "volume": 0.08309, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 87469.42, "high": 87469.42, "low": 87124.75, "close": 87337.6, "volume": 0.10155, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 87329.64, "high": 87535.27, "low": 87292.33, "close": 87383.8, "volume": 0.06647, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 87526.52, "high": 87594.38, "low": 87337.04, "close": 87524.75, "volume": 0.08384, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 87605.57, "high": 88192.3, "low": 87393.78, "close": 87767.51, "volume": 0.20468, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 87967.17, "high": 87992.5, "low": 87669.66, "close": 87710.11, "volume": 0.08736, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 88013.27, "high": 88172.88, "low": 87722.8, "close": 88171.82, "volume": 0.0438, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 87895.79, "high": 88103.98, "low": 87874.52, "close": 87874.64, "volume": 0.01562, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 88022.51, "high": 88088.41, "low": 87690.8, "close": 88047.05, "volume": 0.06199, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 87930.96, "high": 88113.12, "low": 87888.29, "close": 88091.73, "volume": 0.10839, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 88153.03, "high": 88999.66, "low": 87875.05, "close": 88999.66, "volume": 0.34637, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 88986.05, "high": 89108.11, "low": 88073.4, "close": 89108.11, "volume": 1.57521, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 88792.14, "high": 89337.52, "low": 88500.87, "close": 88700.0, "volume": 9.90522, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 88700.0, "high": 88884.41, "low": 88079.12, "close": 88145.17, "volume": 0.30969, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 88472.64, "high": 88472.64, "low": 88167.12, "close": 88440.36, "volume": 0.25138, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 88173.69, "high": 88479.83, "low": 88015.76, "close": 88187.55, "volume": 0.18926, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 88377.51, "high": 88377.51, "low": 87900.02, "close": 88134.78, "volume": 0.11866, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 88122.55, "high": 88397.0, "low": 88044.79, "close": 88378.15, "volume": 0.02332, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 88372.34, "high": 88491.21, "low": 88199.59, "close": 88318.24, "volume": 0.16451, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 88428.46, "high": 88582.23, "low": 88328.64, "close": 88432.11, "volume": 0.58413, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 88544.43, "high": 88544.43, "low": 88175.99, "close": 88415.9, "volume": 1.57785, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 88415.72, "high": 88777.19, "low": 88249.97, "close": 88730.53, "volume": 1.4844, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 88598.87, "high": 88746.82, "low": 88487.31, "close": 88692.72, "volume": 0.43797, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 88692.42, "high": 88824.13, "low": 88370.06, "close": 88623.24, "volume": 1.02434, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 88605.14, "high": 88605.14, "low": 88383.37, "close": 88503.4, "volume": 0.14174, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 88470.81, "high": 88532.51, "low": 88323.76, "close": 88490.0, "volume": 0.82825, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 88519.33, "high": 88570.5, "low": 88452.12, "close": 88529.08, "volume": 0.27056, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 88528.85, "high": 88633.38, "low": 88430.18, "close": 88633.32, "volume": 0.17195, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 88635.52, "high": 88711.66, "low": 88401.0, "close": 88460.49, "volume": 0.14604, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 88480.02, "high": 88687.06, "low": 88480.02, "close": 88687.06, "volume": 0.47242, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 88686.18, "high": 88855.05, "low": 88686.18, "close": 88855.05, "volume": 0.44893, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 88672.86, "high": 88915.38, "low": 88672.86, "close": 88915.38, "volume": 0.11442, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 89000.0, "high": 89000.0, "low": 88830.58, "close": 88944.86, "volume": 0.09754, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 88923.6, "high": 89000.0, "low": 88624.22, "close": 88999.98, "volume": 0.19431, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 88999.8, "high": 89111.76, "low": 88300.0, "close": 88447.07, "volume": 0.21181, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 88570.93, "high": 88570.93, "low": 87820.29, "close": 88044.68, "volume": 2.3204, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 88041.04, "high": 88041.04, "low": 87444.31, "close": 87658.19, "volume": 1.12689, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 87625.19, "high": 87718.61, "low": 87444.56, "close": 87690.88, "volume": 1.9692, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 87693.65, "high": 87998.01, "low": 87488.37, "close": 87978.24, "volume": 0.56802, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 87700.0, "high": 87974.1, "low": 87690.0, "close": 87852.98, "volume": 0.14105, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 87574.01, "high": 87806.92, "low": 87324.16, "close": 87672.87, "volume": 1.29262, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 87440.0, "high": 87925.96, "low": 87420.84, "close": 87912.59, "volume": 0.78078, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 87908.27, "high": 87908.27, "low": 87681.64, "close": 87822.55, "volume": 0.21456, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 87817.58, "high": 87817.58, "low": 87496.6, "close": 87709.88, "volume": 1.14731, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 87699.89, "high": 87882.79, "low": 87510.74, "close": 87861.79, "volume": 0.33268, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 87859.33, "high": 87999.99, "low": 87623.86, "close": 87900.0, "volume": 0.40315, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 87984.15, "high": 88002.07, "low": 87768.53, "close": 87841.28, "volume": 0.8384, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 87999.8, "high": 88002.06, "low": 87833.42, "close": 87945.23, "volume": 0.30128, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 87938.21, "high": 87938.21, "low": 87517.99, "close": 87732.95, "volume": 1.03097, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 87725.51, "high": 87823.77, "low": 87496.63, "close": 87784.89, "volume": 1.40959, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 87784.38, "high": 87784.38, "low": 87502.3, "close": 87714.1, "volume": 0.07065, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 87707.22, "high": 87707.22, "low": 87509.76, "close": 87676.75, "volume": 0.54664, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 87676.42, "high": 87809.73, "low": 87510.46, "close": 87782.55, "volume": 0.04769, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 87780.72, "high": 87928.57, "low": 87546.29, "close": 87877.23, "volume": 0.08701, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 87614.75, "high": 87877.13, "low": 87614.75, "close": 87876.05, "volume": 0.01222, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 87872.92, "high": 87979.76, "low": 87677.82, "close": 87970.98, "volume": 0.22027, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 87717.24, "high": 88016.0, "low": 87717.24, "close": 87989.08, "volume": 0.19961, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 87986.73, "high": 88019.54, "low": 87727.58, "close": 87961.78, "volume": 0.22441, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 87956.81, "high": 87956.81, "low": 87733.77, "close": 87945.58, "volume": 0.07707, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 87767.2, "high": 88068.44, "low": 87767.2, "close": 87840.25, "volume": 0.09466, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 88048.78, "high": 88048.78, "low": 87763.51, "close": 87968.73, "volume": 0.30839, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 87821.32, "high": 88492.06, "low": 87821.32, "close": 88207.1, "volume": 0.46323, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 88207.75, "high": 88392.77, "low": 88001.57, "close": 88213.03, "volume": 0.30053, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 88211.82, "high": 88377.82, "low": 88039.76, "close": 88377.56, "volume": 0.68939, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 88374.12, "high": 88374.12, "low": 88023.81, "close": 88328.31, "volume": 0.14703, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 88313.23, "high": 88491.17, "low": 88037.37, "close": 88176.03, "volume": 0.08475, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 88406.08, "high": 88674.84, "low": 88229.75, "close": 88674.64, "volume": 0.21356, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 88683.98, "high": 88879.31, "low": 88485.79, "close": 88872.33, "volume": 0.22615, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 88878.3, "high": 88879.29, "low": 88566.41, "close": 88672.15, "volume": 0.27394, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 88867.88, "high": 89650.0, "low": 88449.15, "close": 89138.51, "volume": 29.72724, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 89122.1, "high": 89650.0, "low": 88422.7, "close": 89650.0, "volume": 11.54141, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 89034.48, "high": 89649.99, "low": 88879.32, "close": 89532.69, "volume": 0.10788, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 89115.04, "high": 89650.0, "low": 88603.62, "close": 89307.16, "volume": 50.84019, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 89286.94, "high": 89840.0, "low": 88507.73, "close": 88765.93, "volume": 37.66259, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 88766.4, "high": 89840.0, "low": 88700.03, "close": 88770.59, "volume": 46.93883, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 88772.13, "high": 89840.0, "low": 88700.83, "close": 88756.83, "volume": 53.91468, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 88762.79, "high": 89291.68, "low": 88700.5, "close": 88818.76, "volume": 46.35121, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 89231.34, "high": 89840.0, "low": 88845.38, "close": 89344.96, "volume": 68.73901, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 89347.01, "high": 90190.0, "low": 89153.23, "close": 89961.75, "volume": 62.94973, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 89960.83, "high": 90240.0, "low": 89365.84, "close": 89828.44, "volume": 46.09023, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 89445.9, "high": 90240.0, "low": 89365.83, "close": 90030.09, "volume": 30.21866, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 89574.6, "high": 90240.0, "low": 89512.0, "close": 89928.56, "volume": 5.68348, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 89713.61, "high": 90500.0, "low": 88839.09, "close": 89810.37, "volume": 3.9974, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 90161.41, "high": 90500.0, "low": 89215.57, "close": 89623.35, "volume": 35.11773, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 89331.68, "high": 91000.0, "low": 89251.86, "close": 90729.45, "volume": 34.18464, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 90639.16, "high": 91000.0, "low": 90368.34, "close": 90369.41, "volume": 3.32311, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 90679.39, "high": 90787.01, "low": 89637.93, "close": 89852.62, "volume": 0.58169, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 90031.39, "high": 90215.19, "low": 89689.67, "close": 90028.18, "volume": 0.44939, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 90206.75, "high": 90206.75, "low": 89791.56, "close": 89967.38, "volume": 0.13012, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 89965.42, "high": 90202.84, "low": 89818.79, "close": 90200.78, "volume": 2.58498, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 90199.86, "high": 90374.99, "low": 90031.41, "close": 90367.32, "volume": 0.30661, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 90365.82, "high": 90365.82, "low": 89945.17, "close": 89945.17, "volume": 0.31763, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 90154.24, "high": 90272.21, "low": 89974.46, "close": 90129.1, "volume": 0.26703, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 90268.46, "high": 90268.46, "low": 90061.8, "close": 90062.28, "volume": 13.30656, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 90062.59, "high": 90304.0, "low": 89810.41, "close": 90189.62, "volume": 23.74981, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 89998.96, "high": 90364.93, "low": 89691.83, "close": 90023.86, "volume": 25.06363, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 90294.53, "high": 90374.48, "low": 89502.25, "close": 89756.54, "volume": 18.84337, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 89989.26, "high": 90169.32, "low": 89386.1, "close": 90009.87, "volume": 9.6417, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 89674.04, "high": 90064.48, "low": 89614.05, "close": 89614.59, "volume": 1.61327, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 89996.23, "high": 89996.23, "low": 89312.01, "close": 89558.82, "volume": 0.30905, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 89558.38, "high": 89812.0, "low": 89442.65, "close": 89812.0, "volume": 1.1347, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 89520.23, "high": 89996.82, "low": 89520.23, "close": 89976.84, "volume": 0.32592, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 89970.59, "high": 89970.59, "low": 89520.06, "close": 89702.74, "volume": 0.02982, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 89854.48, "high": 89854.48, "low": 89554.97, "close": 89798.13, "volume": 0.00599, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 89794.91, "high": 90033.15, "low": 89583.24, "close": 90024.84, "volume": 0.05907, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 90024.6, "high": 90064.4, "low": 89808.93, "close": 90063.26, "volume": 0.13246, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 90058.2, "high": 90213.06, "low": 90012.04, "close": 90086.61, "volume": 0.0725, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 90200.04, "high": 90200.04, "low": 90012.0, "close": 90128.69, "volume": 0.32856, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 90126.27, "high": 90215.1, "low": 89932.56, "close": 90208.72, "volume": 0.0502, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 90202.66, "high": 90202.66, "low": 89959.41, "close": 90115.01, "volume": 1.35306, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 90111.92, "high": 90214.91, "low": 89980.79, "close": 90024.94, "volume": 0.25747, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 90162.22, "high": 90195.51, "low": 89983.72, "close": 90161.61, "volume": 0.0699, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 90158.87, "high": 90369.06, "low": 90005.75, "close": 90368.85, "volume": 0.03246, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 90101.17, "high": 90710.88, "low": 90101.17, "close": 90682.32, "volume": 2.53693, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 90679.84, "high": 90729.46, "low": 90416.67, "close": 90418.79, "volume": 0.2383, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 90423.65, "high": 90727.12, "low": 90423.65, "close": 90711.43, "volume": 0.04396, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 90489.46, "high": 91500.0, "low": 90488.98, "close": 91399.96, "volume": 10.85181, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 91300.0, "high": 91499.93, "low": 90952.78, "close": 90973.15, "volume": 0.03145, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 90973.27, "high": 91377.5, "low": 90973.27, "close": 91314.57, "volume": 0.01384, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 91308.75, "high": 91319.99, "low": 90979.92, "close": 91020.87, "volume": 0.52466, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 91319.29, "high": 91500.0, "low": 91032.08, "close": 91497.07, "volume": 6.03101, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 91493.14, "high": 91499.97, "low": 91281.81, "close": 91298.74, "volume": 0.09664, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 91301.12, "high": 91766.74, "low": 91226.41, "close": 91226.41, "volume": 4.57173, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 91312.0, "high": 91582.78, "low": 91196.97, "close": 91579.45, "volume": 0.19497, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 91577.87, "high": 91577.88, "low": 91203.6, "close": 91456.29, "volume": 0.37321, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 91451.33, "high": 91499.82, "low": 91232.99, "close": 91323.25, "volume": 0.00653, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 91500.0, "high": 91678.45, "low": 91500.0, "close": 91678.43, "volume": 0.53129, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 91502.65, "high": 91665.98, "low": 91312.01, "close": 91312.01, "volume": 0.31407, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 91482.2, "high": 91482.2, "low": 91190.0, "close": 91361.17, "volume": 0.02085, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 91160.58, "high": 91466.32, "low": 91144.65, "close": 91433.27, "volume": 0.01167, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 91431.81, "high": 91604.94, "low": 91069.35, "close": 91441.28, "volume": 0.04971, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 91441.05, "high": 91441.05, "low": 91154.54, "close": 91345.29, "volume": 0.17533, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 91159.98, "high": 91456.74, "low": 91159.98, "close": 91440.0, "volume": 0.07339, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 91437.82, "high": 91499.94, "low": 91211.92, "close": 91479.97, "volume": 1.49865, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 91262.95, "high": 91478.51, "low": 91067.71, "close": 91271.4, "volume": 0.0485, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 91270.24, "high": 91270.24, "low": 90875.28, "close": 91206.63, "volume": 0.23866, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 91203.75, "high": 91386.5, "low": 90946.37, "close": 91369.61, "volume": 0.76805, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 91365.78, "high": 91455.67, "low": 91136.01, "close": 91396.66, "volume": 0.1909, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 91395.59, "high": 91416.7, "low": 91190.2, "close": 91367.38, "volume": 0.18995, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 91191.58, "high": 91524.35, "low": 91191.58, "close": 91500.0, "volume": 0.27361, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 91524.4, "high": 92401.49, "low": 91524.4, "close": 92401.49, "volume": 15.05798, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 92401.49, "high": 93355.68, "low": 92369.0, "close": 93003.38, "volume": 7.37948, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 93204.01, "high": 93880.0, "low": 92725.1, "close": 93337.48, "volume": 15.9912, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 93336.88, "high": 93543.54, "low": 92967.57, "close": 93317.39, "volume": 5.84731, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 92968.46, "high": 94394.62, "low": 92526.88, "close": 93000.0, "volume": 6.25227, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 93000.0, "high": 94400.0, "low": 92412.49, "close": 92648.61, "volume": 9.46636, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 92636.53, "high": 94189.66, "low": 92241.67, "close": 92529.78, "volume": 7.10321, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 92529.79, "high": 93431.03, "low": 92529.79, "close": 92853.4, "volume": 0.72149, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 92850.92, "high": 93492.87, "low": 92556.7, "close": 92997.59, "volume": 4.68145, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 92526.13, "high": 93000.0, "low": 92494.43, "close": 92999.05, "volume": 1.83231, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 92998.8, "high": 94400.0, "low": 92653.05, "close": 93251.55, "volume": 8.56608, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 93112.03, "high": 94400.0, "low": 92966.63, "close": 93446.82, "volume": 8.39126, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 93442.08, "high": 94400.0, "low": 92927.28, "close": 93112.03, "volume": 8.25341, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 93445.52, "high": 94400.0, "low": 92817.66, "close": 93476.4, "volume": 2.95579, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 93476.22, "high": 94451.23, "low": 92695.38, "close": 94451.23, "volume": 0.86999, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 93670.69, "high": 94775.63, "low": 93431.03, "close": 94507.45, "volume": 8.76617, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 94384.93, "high": 94826.61, "low": 93831.68, "close": 93911.13, "volume": 1.44051, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 93911.13, "high": 94900.0, "low": 93584.96, "close": 94632.95, "volume": 1.1245, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 94600.0, "high": 95500.0, "low": 94189.72, "close": 94426.21, "volume": 6.65313, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 94426.94, "high": 94821.59, "low": 94352.75, "close": 94608.15, "volume": 1.78949, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 94607.9, "high": 94882.51, "low": 94106.27, "close": 94357.58, "volume": 1.98139, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 94356.91, "high": 94356.91, "low": 93852.02, "close": 94233.7, "volume": 1.49573, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 94230.4, "high": 94423.59, "low": 93996.09, "close": 93996.09, "volume": 0.8996, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 94192.04, "high": 94380.37, "low": 93833.49, "close": 94114.96, "volume": 0.62647, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 94114.41, "high": 94114.41, "low": 93582.41, "close": 93840.06, "volume": 0.42514, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 93840.05, "high": 94150.31, "low": 93599.07, "close": 93665.21, "volume": 0.20207, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 93821.85, "high": 93995.57, "low": 93579.53, "close": 93579.54, "volume": 0.11374, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 93772.5, "high": 93977.08, "low": 93581.09, "close": 93952.14, "volume": 0.34569, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 93942.46, "high": 93988.22, "low": 93776.55, "close": 93788.01, "volume": 0.12565, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 93788.29, "high": 93940.38, "low": 93587.84, "close": 93819.79, "volume": 0.04315, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 93629.81, "high": 93966.15, "low": 93587.54, "close": 93965.74, "volume": 0.02883, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 93814.77, "high": 93948.45, "low": 93191.75, "close": 93433.15, "volume": 0.66957, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 93182.52, "high": 93434.51, "low": 93182.51, "close": 93387.83, "volume": 0.01645, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 93378.04, "high": 93658.64, "low": 93235.9, "close": 93518.44, "volume": 0.00332, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 93599.1, "high": 93653.69, "low": 93273.99, "close": 93643.37, "volume": 0.02837, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 93640.49, "high": 93902.54, "low": 93495.41, "close": 93902.54, "volume": 0.05263, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 93901.85, "high": 93998.96, "low": 93779.65, "close": 93935.82, "volume": 0.06902, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 93925.58, "high": 93925.58, "low": 93574.53, "close": 93625.8, "volume": 0.00613, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 93859.37, "high": 94405.82, "low": 93579.53, "close": 93579.75, "volume": 0.87223, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 93868.25, "high": 94232.7, "low": 93389.85, "close": 93605.38, "volume": 0.33424, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 93666.12, "high": 93734.5, "low": 92412.44, "close": 92455.21, "volume": 1.42015, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 92755.75, "high": 92861.27, "low": 91570.29, "close": 91839.04, "volume": 0.6273, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 91570.19, "high": 92167.41, "low": 91337.32, "close": 92164.58, "volume": 0.49257, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 92163.16, "high": 92352.83, "low": 91920.57, "close": 92100.0, "volume": 0.33693, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 92352.91, "high": 92695.38, "low": 92105.56, "close": 92471.72, "volume": 0.07843, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 92683.53, "high": 93811.03, "low": 92423.71, "close": 93539.08, "volume": 0.55627, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 93508.75, "high": 93508.75, "low": 92966.72, "close": 93418.1, "volume": 0.59754, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 93133.71, "high": 93799.46, "low": 93133.71, "close": 93794.39, "volume": 0.1431, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 93798.25, "high": 93798.26, "low": 92724.36, "close": 92724.36, "volume": 0.15958, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 92717.91, "high": 92954.18, "low": 92296.59, "close": 92623.07, "volume": 3.99077, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 92308.04, "high": 93020.33, "low": 92257.86, "close": 92700.39, "volume": 12.36233, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 92700.82, "high": 93052.72, "low": 92500.85, "close": 92514.67, "volume": 11.1149, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 92514.73, "high": 92964.58, "low": 92514.68, "close": 92514.86, "volume": 11.41026, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 92514.88, "high": 92905.32, "low": 92457.92, "close": 92488.01, "volume": 10.96644, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 92488.0, "high": 92899.34, "low": 92409.72, "close": 92418.26, "volume": 12.55386, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 92812.66, "high": 92813.11, "low": 92397.3, "close": 92536.4, "volume": 11.33453, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 92805.52, "high": 92961.88, "low": 92393.21, "close": 92395.75, "volume": 11.7208, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 92463.04, "high": 92839.29, "low": 91582.86, "close": 91582.87, "volume": 4.34643, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 91900.41, "high": 91900.41, "low": 91857.54, "close": 91857.62, "volume": 0.12128, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 91994.26, "high": 92237.19, "low": 91993.6, "close": 92231.23, "volume": 1.74331, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 92092.32, "high": 92218.92, "low": 91954.01, "close": 92139.07, "volume": 1.97796, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 91966.16, "high": 92256.42, "low": 91813.44, "close": 91987.13, "volume": 0.20045, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 92097.16, "high": 92103.2, "low": 91455.97, "close": 92100.57, "volume": 0.42164, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 92093.7, "high": 92093.7, "low": 91144.72, "close": 91473.0, "volume": 0.4532, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 91279.76, "high": 91707.55, "low": 91192.99, "close": 91520.06, "volume": 0.58413, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 91201.66, "high": 91691.48, "low": 91087.76, "close": 91675.78, "volume": 0.29115, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 91464.86, "high": 91464.86, "low": 90811.69, "close": 90811.69, "volume": 0.40738, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 90800.01, "high": 91317.28, "low": 90800.0, "close": 91310.02, "volume": 0.3979, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 91308.1, "high": 91308.1, "low": 90808.15, "close": 91090.0, "volume": 0.06982, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 91198.68, "high": 91304.65, "low": 90972.45, "close": 90996.18, "volume": 0.02347, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 91213.58, "high": 91296.53, "low": 90851.11, "close": 90887.15, "volume": 0.21106, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 91242.47, "high": 91448.97, "low": 90977.68, "close": 91400.76, "volume": 0.17737, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 91397.11, "high": 91472.15, "low": 91079.99, "close": 91407.04, "volume": 0.06885, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 91406.77, "high": 91669.94, "low": 91209.05, "close": 91502.07, "volume": 0.28644, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 91480.87, "high": 91480.87, "low": 90910.52, "close": 90912.76, "volume": 0.12792, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 91012.35, "high": 91193.07, "low": 90748.67, "close": 90748.67, "volume": 0.21569, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 90891.18, "high": 91156.78, "low": 90739.52, "close": 90893.83, "volume": 0.10169, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 90898.26, "high": 91156.85, "low": 90829.95, "close": 91012.74, "volume": 0.04217, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 91001.83, "high": 91001.83, "low": 89948.13, "close": 90068.99, "volume": 0.86264, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 90067.0, "high": 90492.28, "low": 89781.52, "close": 90492.28, "volume": 0.33121, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 90590.87, "high": 90737.6, "low": 90224.58, "close": 90224.58, "volume": 1.35572, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 90417.96, "high": 90417.96, "low": 90009.26, "close": 90234.0, "volume": 0.03652, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 90039.01, "high": 90419.25, "low": 89810.38, "close": 90419.25, "volume": 0.06127, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 90492.28, "high": 90501.32, "low": 89998.78, "close": 90414.5, "volume": 0.01812, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 90412.89, "high": 90412.89, "low": 89787.97, "close": 90068.87, "volume": 0.07554, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 90055.35, "high": 90208.43, "low": 89834.74, "close": 89838.25, "volume": 0.1543, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 90008.09, "high": 90127.56, "low": 89313.46, "close": 89885.81, "volume": 1.23602, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 89886.73, "high": 90758.89, "low": 89882.63, "close": 90758.89, "volume": 0.94057, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 90807.12, "high": 90904.97, "low": 90279.77, "close": 90857.23, "volume": 0.27065, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 90905.32, "high": 91427.5, "low": 90819.33, "close": 91427.37, "volume": 0.10199, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 91130.82, "high": 91425.64, "low": 90893.82, "close": 91206.87, "volume": 0.06101, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 91204.93, "high": 91404.81, "low": 90762.94, "close": 90762.94, "volume": 0.08406, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 91047.77, "high": 91047.77, "low": 90523.73, "close": 90991.5, "volume": 0.36182, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 90911.93, "high": 91329.09, "low": 90911.93, "close": 91329.09, "volume": 0.2113, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 91338.66, "high": 91436.8, "low": 91007.69, "close": 91199.99, "volume": 0.18611, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 91200.0, "high": 91394.12, "low": 90938.85, "close": 91110.36, "volume": 1.12222, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 91110.39, "high": 91340.27, "low": 91014.5, "close": 91324.31, "volume": 0.87264, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 91407.71, "high": 91567.25, "low": 90841.75, "close": 91072.07, "volume": 0.18506, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 91079.62, "high": 91455.44, "low": 91053.01, "close": 91071.35, "volume": 0.16406, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 91070.85, "high": 91304.01, "low": 90895.35, "close": 91283.57, "volume": 0.02094, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 91271.84, "high": 91271.84, "low": 91041.75, "close": 91190.49, "volume": 0.08471, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 91186.78, "high": 91186.78, "low": 90942.9, "close": 91112.25, "volume": 0.00763, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 91202.81, "high": 91202.81, "low": 90984.67, "close": 91166.98, "volume": 0.01273, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 91164.74, "high": 91164.74, "low": 90758.89, "close": 90800.15, "volume": 0.01383, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 90758.89, "high": 91032.8, "low": 89774.33, "close": 90008.07, "volume": 0.09789, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 90008.06, "high": 90419.25, "low": 89946.27, "close": 90240.62, "volume": 0.12376, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 90432.6, "high": 90564.12, "low": 90275.78, "close": 90541.48, "volume": 0.10173, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 90550.0, "high": 90680.36, "low": 90422.26, "close": 90422.32, "volume": 0.62938, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 90589.6, "high": 90679.89, "low": 90177.06, "close": 90477.27, "volume": 0.06986, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 90606.34, "high": 90825.55, "low": 90560.08, "close": 90817.69, "volume": 0.18321, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 90812.1, "high": 90812.1, "low": 90000.0, "close": 90238.98, "volume": 0.11895, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 90351.53, "high": 91981.87, "low": 89900.0, "close": 90912.56, "volume": 1.17689, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 91188.57, "high": 91749.99, "low": 91128.5, "close": 91644.77, "volume": 0.27482, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 91683.06, "high": 91683.06, "low": 90946.55, "close": 91509.99, "volume": 0.11015, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 91507.12, "high": 91509.99, "low": 90369.24, "close": 90944.74, "volume": 0.23454, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 90928.82, "high": 90928.82, "low": 90218.36, "close": 90580.86, "volume": 0.12115, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 90555.6, "high": 90578.49, "low": 90241.05, "close": 90468.9, "volume": 0.06989, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 90244.76, "high": 90631.43, "low": 90190.02, "close": 90553.6, "volume": 0.40842, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 90552.4, "high": 90704.0, "low": 90224.79, "close": 90692.76, "volume": 0.16138, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 90699.9, "high": 90758.88, "low": 90414.14, "close": 90498.43, "volume": 0.05897, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 90726.52, "high": 90726.52, "low": 90415.77, "close": 90672.12, "volume": 0.2048, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 90671.45, "high": 90800.47, "low": 90456.81, "close": 90726.12, "volume": 0.44264, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 90723.71, "high": 90848.34, "low": 90544.94, "close": 90602.69, "volume": 0.14984, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 90749.22, "high": 90749.22, "low": 90477.09, "close": 90661.04, "volume": 0.14269, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 90660.36, "high": 90660.36, "low": 90367.3, "close": 90552.83, "volume": 0.67255, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 90547.43, "high": 90664.09, "low": 90394.83, "close": 90501.87, "volume": 0.08266, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 90503.76, "high": 90740.13, "low": 90453.56, "close": 90453.56, "volume": 0.0445, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 90551.54, "high": 90759.95, "low": 90462.61, "close": 90597.85, "volume": 0.02211, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 90719.69, "high": 90754.52, "low": 90491.35, "close": 90692.5, "volume": 0.11641, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 90692.42, "high": 90755.67, "low": 90623.01, "close": 90751.05, "volume": 0.05405, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 90756.54, "high": 90813.9, "low": 90696.06, "close": 90813.9, "volume": 0.00325, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 90819.96, "high": 90819.99, "low": 90742.06, "close": 90798.56, "volume": 0.04633, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 90791.14, "high": 90791.14, "low": 90696.08, "close": 90696.13, "volume": 0.03178, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 90750.2, "high": 90783.12, "low": 90603.61, "close": 90645.14, "volume": 0.12742, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 90737.12, "high": 90737.12, "low": 90501.28, "close": 90644.75, "volume": 0.08809, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 90641.9, "high": 90779.59, "low": 90508.99, "close": 90555.99, "volume": 0.51773, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 90564.55, "high": 90787.38, "low": 90564.55, "close": 90724.42, "volume": 0.187, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 90785.06, "high": 90785.06, "low": 90528.99, "close": 90529.0, "volume": 0.19209, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 90529.0, "high": 90715.64, "low": 90417.73, "close": 90618.05, "volume": 0.08399, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 90618.05, "high": 90638.68, "low": 90524.37, "close": 90635.57, "volume": 0.03046, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 90576.8, "high": 90667.98, "low": 90497.53, "close": 90630.93, "volume": 0.14346, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 90525.2, "high": 90622.81, "low": 90445.06, "close": 90549.93, "volume": 0.02119, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 90547.58, "high": 90618.59, "low": 90358.34, "close": 90416.64, "volume": 0.02434, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 90568.93, "high": 90645.47, "low": 90357.62, "close": 90433.54, "volume": 0.02918, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 90444.88, "high": 90649.98, "low": 90444.88, "close": 90649.98, "volume": 0.18184, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 90512.4, "high": 90742.81, "low": 90512.4, "close": 90723.71, "volume": 0.09838, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 90720.14, "high": 90787.21, "low": 90521.86, "close": 90780.75, "volume": 0.03018, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 90778.59, "high": 90778.59, "low": 90550.88, "close": 90751.88, "volume": 0.06805, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 90751.6, "high": 90788.24, "low": 90673.51, "close": 90787.99, "volume": 0.03549, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 90788.82, "high": 90858.86, "low": 90719.7, "close": 90858.86, "volume": 0.0402, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 90850.76, "high": 90850.76, "low": 90611.81, "close": 90768.35, "volume": 0.42971, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 90768.21, "high": 90851.22, "low": 90630.61, "close": 90818.98, "volume": 0.14964, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 90688.34, "high": 90851.74, "low": 90654.03, "close": 90851.74, "volume": 0.00949, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 90849.77, "high": 90908.27, "low": 90735.97, "close": 90735.97, "volume": 0.00154, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 90825.55, "high": 90825.55, "low": 90694.43, "close": 90694.43, "volume": 0.0417, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 90776.47, "high": 90783.69, "low": 90689.55, "close": 90783.69, "volume": 0.01925, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 90810.55, "high": 90945.96, "low": 90806.97, "close": 90813.93, "volume": 0.02901, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 91011.88, "high": 91011.88, "low": 90729.34, "close": 90954.63, "volume": 0.09586, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 90951.93, "high": 91192.47, "low": 90834.02, "close": 91192.47, "volume": 0.05708, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 91192.08, "high": 91192.09, "low": 90840.0, "close": 90840.3, "volume": 0.06853, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 91012.69, "high": 91302.06, "low": 91009.26, "close": 91245.82, "volume": 0.21374, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 91240.82, "high": 91240.82, "low": 90850.21, "close": 91182.36, "volume": 0.02723, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 91167.13, "high": 91167.13, "low": 90772.22, "close": 90790.18, "volume": 0.06075, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 91089.48, "high": 91089.48, "low": 90685.87, "close": 90685.87, "volume": 0.05357, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 90687.27, "high": 90968.03, "low": 90445.26, "close": 90523.58, "volume": 0.03194, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 90531.89, "high": 90839.78, "low": 90531.89, "close": 90834.81, "volume": 0.09433, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 90833.81, "high": 90833.82, "low": 90470.45, "close": 90538.64, "volume": 0.06311, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 90794.59, "high": 91023.45, "low": 90396.56, "close": 90982.41, "volume": 0.17417, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 90982.41, "high": 91192.54, "low": 90704.31, "close": 91192.54, "volume": 0.23606, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 91225.0, "high": 91772.09, "low": 91141.36, "close": 91554.52, "volume": 0.81353, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 91218.67, "high": 92363.35, "low": 91218.67, "close": 92267.88, "volume": 0.53688, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 92267.2, "high": 92470.88, "low": 92013.04, "close": 92043.85, "volume": 0.63739, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 92036.52, "high": 92370.17, "low": 91856.13, "close": 92095.58, "volume": 0.25985, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 92264.42, "high": 92284.82, "low": 91926.64, "close": 91945.39, "volume": 0.04936, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 92224.69, "high": 92224.69, "low": 91830.77, "close": 91830.77, "volume": 0.07211, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 91984.41, "high": 92034.16, "low": 91592.96, "close": 91716.86, "volume": 0.01898, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 91544.75, "high": 91644.37, "low": 90500.0, "close": 90673.19, "volume": 0.16672, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 90872.63, "high": 91023.9, "low": 90586.26, "close": 91017.05, "volume": 0.02288, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 90990.04, "high": 90990.04, "low": 90500.0, "close": 90696.1, "volume": 0.02407, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 90675.27, "high": 90772.85, "low": 90519.61, "close": 90541.09, "volume": 0.00361, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 90767.3, "high": 90907.85, "low": 90543.71, "close": 90789.67, "volume": 0.07171, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 90800.38, "high": 90882.16, "low": 90538.01, "close": 90679.49, "volume": 0.05216, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 90649.02, "high": 91105.88, "low": 90229.12, "close": 91103.71, "volume": 0.91577, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 90889.45, "high": 91625.07, "low": 90714.3, "close": 91625.07, "volume": 0.12681, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 91657.98, "high": 92300.0, "low": 91596.11, "close": 92105.39, "volume": 2.32089, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 92084.21, "high": 92330.63, "low": 91046.69, "close": 91498.92, "volume": 2.49961, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 91458.95, "high": 91930.96, "low": 91458.94, "close": 91671.84, "volume": 0.04311, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 91642.83, "high": 91928.26, "low": 91465.62, "close": 91847.37, "volume": 0.33279, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 91898.46, "high": 92004.69, "low": 91485.65, "close": 91550.4, "volume": 3.29307, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 91548.97, "high": 91550.34, "low": 90945.96, "close": 91093.69, "volume": 0.15225, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 91093.54, "high": 91466.19, "low": 91093.54, "close": 91387.82, "volume": 0.11274, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 91383.62, "high": 91383.62, "low": 91058.12, "close": 91258.72, "volume": 0.15188, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 91306.98, "high": 91521.52, "low": 91185.9, "close": 91484.12, "volume": 0.18286, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 91521.3, "high": 91562.83, "low": 91057.81, "close": 91123.76, "volume": 0.08178, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 91176.68, "high": 91489.98, "low": 91142.05, "close": 91221.48, "volume": 0.14862, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 91159.4, "high": 91420.0, "low": 91120.22, "close": 91407.46, "volume": 0.02758, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 91402.69, "high": 91600.46, "low": 91351.03, "close": 91509.68, "volume": 0.15502, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 91525.33, "high": 92222.22, "low": 91525.33, "close": 91863.79, "volume": 0.51331, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 91939.38, "high": 92222.22, "low": 91804.79, "close": 92222.22, "volume": 0.14582, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 92007.98, "high": 92241.23, "low": 91863.78, "close": 92090.5, "volume": 0.07172, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 91943.61, "high": 92166.88, "low": 91930.0, "close": 92160.45, "volume": 0.0868, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 92227.65, "high": 92627.91, "low": 91999.39, "close": 92262.97, "volume": 0.30972, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 92272.62, "high": 92294.23, "low": 91998.9, "close": 92128.57, "volume": 0.02998, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 92055.77, "high": 92214.66, "low": 91976.44, "close": 91976.62, "volume": 1.93661, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 92000.65, "high": 92129.58, "low": 91926.09, "close": 92126.12, "volume": 0.02463, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 92089.42, "high": 92551.5, "low": 91942.94, "close": 92041.25, "volume": 3.85724, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 92158.74, "high": 92869.9, "low": 91768.3, "close": 92476.03, "volume": 0.84814, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 92460.15, "high": 93440.26, "low": 92142.52, "close": 93440.26, "volume": 2.10874, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 93456.78, "high": 93670.69, "low": 93159.26, "close": 93413.29, "volume": 4.1721, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 93435.91, "high": 93561.85, "low": 93158.5, "close": 93238.28, "volume": 0.88437, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 93238.34, "high": 93755.79, "low": 93238.27, "close": 93637.69, "volume": 2.96015, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 93642.11, "high": 94223.77, "low": 93286.24, "close": 94219.9, "volume": 0.56471, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 94142.53, "high": 94491.99, "low": 94092.38, "close": 94309.85, "volume": 0.4338, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 94309.87, "high": 94453.85, "low": 94052.59, "close": 94098.39, "volume": 0.19678, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 94110.99, "high": 95999.97, "low": 94056.0, "close": 95774.48, "volume": 4.65385, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 95792.14, "high": 96052.22, "low": 95088.35, "close": 95389.66, "volume": 3.02844, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 95511.29, "high": 95616.07, "low": 95089.77, "close": 95283.43, "volume": 0.46209, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 95242.88, "high": 95639.94, "low": 95132.52, "close": 95133.22, "volume": 0.36959, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 95326.91, "high": 95593.49, "low": 95218.04, "close": 95365.33, "volume": 0.10125, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 95266.65, "high": 95647.37, "low": 95266.65, "close": 95647.37, "volume": 0.29667, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 95686.39, "high": 95780.14, "low": 95228.64, "close": 95238.52, "volume": 0.16611, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 95208.18, "high": 95414.58, "low": 95000.1, "close": 95027.14, "volume": 0.16304, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 95000.0, "high": 95029.38, "low": 94595.26, "close": 94928.18, "volume": 0.13714, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 95004.54, "high": 95227.4, "low": 94819.79, "close": 95227.4, "volume": 0.34804, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 95227.39, "high": 95271.83, "low": 94947.19, "close": 94947.19, "volume": 0.43265, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 94906.29, "high": 95196.01, "low": 94892.26, "close": 95103.44, "volume": 0.01646, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 95091.31, "high": 95286.55, "low": 94956.33, "close": 95109.01, "volume": 0.07402, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 95083.66, "high": 95141.41, "low": 94744.03, "close": 94802.3, "volume": 0.07413, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 94987.35, "high": 95189.95, "low": 94705.72, "close": 95077.75, "volume": 0.11728, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 95065.52, "high": 95227.81, "low": 94888.58, "close": 95066.27, "volume": 0.14023, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 95022.36, "high": 96799.51, "low": 95022.36, "close": 96538.32, "volume": 4.18183, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 96465.86, "high": 97093.73, "low": 96203.08, "close": 96660.97, "volume": 4.61171, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 96547.01, "high": 97671.32, "low": 96547.01, "close": 97179.58, "volume": 4.43108, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 97251.47, "high": 97744.22, "low": 96818.66, "close": 96910.81, "volume": 2.19724, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 96909.45, "high": 97153.07, "low": 96298.37, "close": 96876.86, "volume": 4.59861, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 96911.07, "high": 97610.29, "low": 96691.88, "close": 97548.44, "volume": 0.70843, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 97544.81, "high": 97891.41, "low": 97284.3, "close": 97482.47, "volume": 0.22972, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 97535.7, "high": 97829.14, "low": 97390.41, "close": 97452.49, "volume": 0.76196, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 97547.14, "high": 97608.22, "low": 96713.99, "close": 96923.67, "volume": 1.89404, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 97061.69, "high": 97343.27, "low": 96921.53, "close": 97013.66, "volume": 0.15787, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 96970.71, "high": 96988.67, "low": 96514.66, "close": 96643.68, "volume": 0.28314, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 96695.98, "high": 96985.74, "low": 95069.0, "close": 96421.52, "volume": 4.3974, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 96254.33, "high": 96567.43, "low": 96069.27, "close": 96221.64, "volume": 0.65376, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 96300.0, "high": 96351.99, "low": 95777.03, "close": 95857.97, "volume": 2.60532, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 95938.94, "high": 96320.71, "low": 95858.51, "close": 96190.56, "volume": 1.90241, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 96291.05, "high": 96472.03, "low": 96218.38, "close": 96411.95, "volume": 0.08631, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 96405.08, "high": 96567.44, "low": 96047.6, "close": 96279.64, "volume": 0.05881, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 96279.05, "high": 96680.55, "low": 96224.16, "close": 96635.56, "volume": 0.13144, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 96600.97, "high": 96670.13, "low": 96323.54, "close": 96670.13, "volume": 0.01893, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 96636.55, "high": 97120.14, "low": 96473.33, "close": 97048.62, "volume": 0.0756, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 97130.24, "high": 97130.24, "low": 96744.51, "close": 96811.71, "volume": 0.24814, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 96824.48, "high": 96850.01, "low": 96645.33, "close": 96645.33, "volume": 0.05578, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 96645.32, "high": 96781.11, "low": 96537.69, "close": 96731.63, "volume": 0.09313, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 96979.2, "high": 97144.04, "low": 96694.39, "close": 96854.4, "volume": 0.02131, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 96948.61, "high": 97162.69, "low": 95642.84, "close": 96045.59, "volume": 0.29487, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 96182.5, "high": 96713.99, "low": 95514.48, "close": 96713.99, "volume": 3.55745, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 96739.82, "high": 96906.36, "low": 96269.43, "close": 96752.28, "volume": 3.23316, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 96845.97, "high": 97091.08, "low": 96503.06, "close": 96611.39, "volume": 0.32994, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 96581.49, "high": 96649.77, "low": 95800.0, "close": 95817.35, "volume": 0.14983, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 95783.53, "high": 95903.8, "low": 95236.21, "close": 95583.31, "volume": 0.74114, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 95451.58, "high": 95741.92, "low": 95146.42, "close": 95253.03, "volume": 0.65724, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 95421.53, "high": 95612.49, "low": 95369.65, "close": 95577.91, "volume": 2.0136, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 95598.0, "high": 95801.99, "low": 95534.76, "close": 95609.4, "volume": 0.11281, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 95565.93, "high": 95758.08, "low": 95335.25, "close": 95583.08, "volume": 0.21494, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 95586.35, "high": 95772.23, "low": 95529.86, "close": 95608.67, "volume": 0.15425, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 95691.88, "high": 95774.77, "low": 95432.95, "close": 95673.1, "volume": 0.08645, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 95664.07, "high": 95733.82, "low": 95335.25, "close": 95335.25, "volume": 0.15044, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 95596.49, "high": 95639.9, "low": 95335.03, "close": 95410.61, "volume": 0.54927, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 95409.72, "high": 95656.08, "low": 95123.01, "close": 95204.96, "volume": 0.2919, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 95318.12, "high": 95683.43, "low": 95293.48, "close": 95683.43, "volume": 0.10029, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 95682.29, "high": 95828.83, "low": 95535.4, "close": 95729.64, "volume": 0.1439, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 95757.28, "high": 95799.39, "low": 95421.63, "close": 95711.17, "volume": 0.3242, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 95655.92, "high": 95859.81, "low": 95624.06, "close": 95728.75, "volume": 0.05111, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 95702.73, "high": 95816.22, "low": 95630.8, "close": 95637.42, "volume": 0.02431, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 95729.24, "high": 95729.24, "low": 95331.22, "close": 95564.39, "volume": 0.04092, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 95308.55, "high": 95489.75, "low": 95259.98, "close": 95449.84, "volume": 0.0579, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 95417.61, "high": 95568.5, "low": 95417.61, "close": 95441.88, "volume": 0.02846, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 95461.87, "high": 95739.73, "low": 95261.79, "close": 95537.27, "volume": 0.08034, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 95474.57, "high": 95719.88, "low": 95227.4, "close": 95227.4, "volume": 0.17182, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 95159.89, "high": 95686.25, "low": 94281.12, "close": 94586.35, "volume": 0.79327, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 94724.57, "high": 94998.34, "low": 94483.95, "close": 94940.93, "volume": 0.12822, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 94819.32, "high": 95111.71, "low": 94638.37, "close": 95111.71, "volume": 0.11834, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 95111.6, "high": 95227.39, "low": 94909.72, "close": 95067.02, "volume": 0.68469, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 94963.04, "high": 95135.76, "low": 94815.17, "close": 95006.92, "volume": 0.07851, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 94978.46, "high": 95552.68, "low": 94676.42, "close": 95552.68, "volume": 0.70716, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 95570.11, "high": 95588.77, "low": 95344.78, "close": 95534.58, "volume": 1.22064, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 95528.65, "high": 95588.54, "low": 95273.01, "close": 95492.27, "volume": 2.68387, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 95509.05, "high": 95575.63, "low": 95437.79, "close": 95571.68, "volume": 0.77306, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 95562.89, "high": 95573.46, "low": 95445.4, "close": 95481.73, "volume": 0.59766, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 95468.32, "high": 95530.53, "low": 95391.81, "close": 95391.81, "volume": 0.43631, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 95392.31, "high": 95460.35, "low": 95224.4, "close": 95370.77, "volume": 0.74107, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 95360.21, "high": 95379.91, "low": 95272.96, "close": 95379.46, "volume": 0.32082, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 95361.7, "high": 95374.48, "low": 95264.33, "close": 95350.11, "volume": 2.13378, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 95344.74, "high": 95383.38, "low": 95250.84, "close": 95294.5, "volume": 0.44593, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 95287.29, "high": 95322.79, "low": 95212.48, "close": 95255.6, "volume": 0.08983, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 95233.04, "high": 95233.04, "low": 95060.97, "close": 95077.62, "volume": 0.49849, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 95088.68, "high": 95259.61, "low": 95044.61, "close": 95259.61, "volume": 0.39412, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 95246.43, "high": 95271.38, "low": 95172.46, "close": 95257.54, "volume": 0.21117, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 95263.55, "high": 95274.0, "low": 95113.13, "close": 95113.13, "volume": 0.12552, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 95102.76, "high": 95298.61, "low": 95069.47, "close": 95294.6, "volume": 0.18455, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 95307.97, "high": 95401.78, "low": 95232.63, "close": 95243.94, "volume": 0.45774, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 95248.96, "high": 95442.05, "low": 95190.58, "close": 95413.13, "volume": 0.39799, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 95413.38, "high": 95544.08, "low": 95372.94, "close": 95460.16, "volume": 0.89305, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 95459.08, "high": 95642.81, "low": 95414.67, "close": 95580.08, "volume": 1.87644, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 95572.44, "high": 95572.44, "low": 95216.09, "close": 95306.81, "volume": 2.45646, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 95290.74, "high": 95441.94, "low": 95289.17, "close": 95372.7, "volume": 2.21193, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 95378.08, "high": 95476.67, "low": 95350.78, "close": 95428.92, "volume": 0.64543, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 95418.29, "high": 95418.29, "low": 95294.21, "close": 95317.99, "volume": 0.12807, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 95296.68, "high": 95387.03, "low": 95285.56, "close": 95375.44, "volume": 1.54617, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 95367.71, "high": 95386.68, "low": 95277.05, "close": 95279.87, "volume": 0.14985, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 95316.43, "high": 95316.43, "low": 95050.0, "close": 95192.76, "volume": 0.96368, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 95197.0, "high": 95211.82, "low": 95122.69, "close": 95139.13, "volume": 0.70228, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 95143.44, "high": 95248.49, "low": 95058.76, "close": 95123.43, "volume": 0.44082, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 95113.8, "high": 95113.8, "low": 94800.04, "close": 94956.25, "volume": 1.23197, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 94990.51, "high": 95065.82, "low": 94887.25, "close": 95009.8, "volume": 0.40558, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 95029.12, "high": 95198.28, "low": 95021.82, "close": 95191.42, "volume": 0.48626, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 95155.53, "high": 95191.24, "low": 95071.48, "close": 95099.67, "volume": 0.25544, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 95101.48, "high": 95220.05, "low": 95054.53, "close": 95183.38, "volume": 0.41045, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 95182.05, "high": 95214.36, "low": 95141.66, "close": 95181.61, "volume": 0.16318, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 95150.19, "high": 95186.19, "low": 95035.02, "close": 95043.2, "volume": 0.081, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 95038.26, "high": 95166.26, "low": 95019.99, "close": 95166.26, "volume": 0.05288, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 95183.76, "high": 95291.96, "low": 95167.97, "close": 95278.56, "volume": 0.45135, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 95272.88, "high": 95272.88, "low": 95080.02, "close": 95175.33, "volume": 0.15478, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 95292.44, "high": 95292.44, "low": 95055.12, "close": 95242.89, "volume": 0.00433, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 95241.4, "high": 95241.4, "low": 95072.74, "close": 95130.77, "volume": 0.214, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 95098.75, "high": 95192.41, "low": 94945.27, "close": 95152.67, "volume": 0.54107, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 95149.04, "high": 95338.11, "low": 94924.86, "close": 94931.12, "volume": 2.66121, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 94949.07, "high": 95124.22, "low": 94898.87, "close": 95062.58, "volume": 0.66391, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 95105.63, "high": 95179.25, "low": 95066.28, "close": 95172.67, "volume": 0.55648, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 95167.38, "high": 95278.45, "low": 95162.15, "close": 95218.59, "volume": 0.97284, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 95238.97, "high": 95514.46, "low": 95159.38, "close": 95436.8, "volume": 0.77447, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 95485.39, "high": 95510.66, "low": 95345.7, "close": 95377.13, "volume": 0.64153, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 95359.76, "high": 95472.02, "low": 95288.67, "close": 95296.65, "volume": 0.31972, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 95297.26, "high": 95434.83, "low": 95297.26, "close": 95423.37, "volume": 0.1674, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 95412.7, "high": 95529.16, "low": 95404.02, "close": 95488.81, "volume": 0.45303, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 95506.46, "high": 95506.46, "low": 93591.22, "close": 93752.57, "volume": 4.05835, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 93675.57, "high": 93675.57, "low": 92000.0, "close": 92786.35, "volume": 5.7043, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 92609.52, "high": 92861.69, "low": 92241.11, "close": 92561.5, "volume": 1.25264, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 92564.01, "high": 92769.2, "low": 92453.08, "close": 92607.81, "volume": 0.45119, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 92596.04, "high": 92795.04, "low": 92503.54, "close": 92678.77, "volume": 0.16133, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 92613.58, "high": 92795.0, "low": 92499.25, "close": 92673.16, "volume": 0.50057, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 92662.39, "high": 92831.59, "low": 92518.78, "close": 92518.78, "volume": 0.45684, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 92526.46, "high": 92693.89, "low": 92519.36, "close": 92560.17, "volume": 0.12858, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 92629.26, "high": 92838.86, "low": 92561.3, "close": 92838.86, "volume": 0.28024, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 92811.86, "high": 93351.89, "low": 92718.41, "close": 93282.28, "volume": 1.15156, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 93260.0, "high": 93260.0, "low": 92951.94, "close": 93057.92, "volume": 1.10355, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 92976.93, "high": 93084.78, "low": 92904.97, "close": 92998.83, "volume": 0.2329, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 92999.83, "high": 93232.74, "low": 92993.93, "close": 93194.87, "volume": 0.29151, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 93160.03, "high": 93215.73, "low": 93010.3, "close": 93050.01, "volume": 0.80658, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 93043.17, "high": 93136.4, "low": 92834.48, "close": 93032.43, "volume": 1.06578, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 93009.33, "high": 93030.17, "low": 92715.71, "close": 92820.54, "volume": 0.73398, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 92814.51, "high": 93061.4, "low": 92814.51, "close": 93061.4, "volume": 1.48089, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 93064.57, "high": 93406.11, "low": 93010.86, "close": 93324.53, "volume": 0.75275, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 93316.5, "high": 93384.68, "low": 93159.49, "close": 93239.43, "volume": 0.32554, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 93220.51, "high": 93256.4, "low": 92942.74, "close": 93064.73, "volume": 0.16937, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 93087.75, "high": 93147.76, "low": 92999.16, "close": 93106.92, "volume": 0.64743, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 93186.59, "high": 93268.61, "low": 93088.37, "close": 93124.33, "volume": 0.05101, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 93172.0, "high": 93336.89, "low": 93014.55, "close": 93028.71, "volume": 0.32257, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 93013.57, "high": 93039.33, "low": 92556.7, "close": 92559.54, "volume": 0.4496, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 92629.64, "high": 92741.58, "low": 92162.73, "close": 92628.77, "volume": 3.2085, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 92628.77, "high": 92811.34, "low": 92359.68, "close": 92671.32, "volume": 0.70228, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 92710.19, "high": 92862.51, "low": 92550.94, "close": 92729.74, "volume": 1.40729, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 92680.54, "high": 92699.76, "low": 92332.3, "close": 92576.65, "volume": 1.09914, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 92570.06, "high": 92650.43, "low": 92298.48, "close": 92428.3, "volume": 1.36052, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 92385.83, "high": 92475.14, "low": 92066.67, "close": 92066.67, "volume": 0.4046, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 92024.54, "high": 92024.54, "low": 91304.57, "close": 91631.03, "volume": 6.04836, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 91617.06, "high": 91617.06, "low": 90811.69, "close": 90925.31, "volume": 8.05895, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 90973.57, "high": 91260.48, "low": 90971.46, "close": 91193.46, "volume": 0.69876, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 91149.28, "high": 91237.53, "low": 90699.0, "close": 91062.53, "volume": 4.95677, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 91014.5, "high": 91071.04, "low": 90894.14, "close": 91033.82, "volume": 2.61519, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 91053.46, "high": 91277.13, "low": 91053.46, "close": 91262.52, "volume": 0.15306, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 91305.86, "high": 91455.92, "low": 91220.24, "close": 91220.24, "volume": 1.38316, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 91231.1, "high": 91295.87, "low": 91060.38, "close": 91277.05, "volume": 0.74308, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 91275.85, "high": 91275.85, "low": 90765.46, "close": 90889.4, "volume": 1.46549, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 90988.95, "high": 91328.8, "low": 90277.17, "close": 90495.03, "volume": 22.59586, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 90649.73, "high": 90767.29, "low": 89878.6, "close": 90614.82, "volume": 7.44605, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 90767.82, "high": 90970.0, "low": 90035.64, "close": 90147.56, "volume": 1.16213, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 90166.04, "high": 90483.44, "low": 89449.66, "close": 89802.38, "volume": 9.46711, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 89809.27, "high": 89912.76, "low": 89385.78, "close": 89458.77, "volume": 3.01112, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 89602.47, "high": 89792.24, "low": 89296.43, "close": 89728.27, "volume": 2.35178, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 89614.46, "high": 89853.49, "low": 89424.38, "close": 89648.04, "volume": 1.9859, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 89660.47, "high": 89842.72, "low": 89434.66, "close": 89527.03, "volume": 0.32643, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 89500.0, "high": 89651.93, "low": 88120.71, "close": 88456.54, "volume": 4.95073, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 88554.01, "high": 88554.01, "low": 87952.88, "close": 88416.88, "volume": 1.06468, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 88431.3, "high": 88999.99, "low": 88282.78, "close": 88918.03, "volume": 1.8465, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 88895.73, "high": 89137.55, "low": 88862.69, "close": 89003.14, "volume": 1.02133, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 89076.18, "high": 89338.44, "low": 89000.0, "close": 89053.32, "volume": 2.52537, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 89083.34, "high": 89602.51, "low": 89083.34, "close": 89429.68, "volume": 3.01797, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 89422.82, "high": 89622.97, "low": 89372.26, "close": 89440.34, "volume": 0.3794, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 89436.69, "high": 90097.06, "low": 89436.69, "close": 89937.64, "volume": 3.87947, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 89909.78, "high": 89917.95, "low": 89533.39, "close": 89639.66, "volume": 1.3177, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 89604.15, "high": 89731.49, "low": 89116.84, "close": 89170.95, "volume": 3.00151, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 89216.49, "high": 89339.47, "low": 88996.57, "close": 89194.58, "volume": 2.06545, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 89218.13, "high": 89469.84, "low": 89156.36, "close": 89171.67, "volume": 0.78361, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 89084.99, "high": 89385.08, "low": 89070.45, "close": 89269.87, "volume": 1.34394, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 89235.62, "high": 89374.56, "low": 88752.8, "close": 88799.03, "volume": 3.7759, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 88775.38, "high": 88846.96, "low": 88213.91, "close": 88729.76, "volume": 6.8081, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 88714.18, "high": 88997.0, "low": 88564.44, "close": 88719.93, "volume": 2.78292, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 88612.78, "high": 89969.18, "low": 88612.78, "close": 89813.81, "volume": 17.61582, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 89881.19, "high": 90525.35, "low": 89769.45, "close": 90218.28, "volume": 12.97384, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 90381.21, "high": 90381.21, "low": 87587.04, "close": 87587.04, "volume": 11.18446, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 87747.14, "high": 88089.43, "low": 87270.38, "close": 87864.36, "volume": 4.70223, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 87870.76, "high": 88649.85, "low": 87660.58, "close": 88388.91, "volume": 0.26967, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 88649.73, "high": 90452.05, "low": 88148.12, "close": 90354.73, "volume": 0.49409, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 90244.01, "high": 90244.01, "low": 89438.04, "close": 90199.97, "volume": 1.31406, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 90199.93, "high": 90376.66, "low": 89997.21, "close": 90042.23, "volume": 0.5419, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 90332.21, "high": 90418.82, "low": 89794.15, "close": 89794.15, "volume": 0.34318, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 89743.25, "high": 90268.74, "low": 89307.09, "close": 89615.97, "volume": 0.57228, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 89611.29, "high": 90111.39, "low": 89336.25, "close": 90068.45, "volume": 0.18424, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 90067.22, "high": 90199.68, "low": 89854.06, "close": 90195.28, "volume": 0.22869, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 90196.25, "high": 90412.12, "low": 89904.13, "close": 89904.13, "volume": 0.31306, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 90175.82, "high": 90175.82, "low": 89685.68, "close": 89955.55, "volume": 0.07986, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 90138.15, "high": 90186.44, "low": 89752.62, "close": 90180.7, "volume": 0.03914, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 90178.92, "high": 90178.92, "low": 89843.43, "close": 90075.23, "volume": 0.13203, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 90197.41, "high": 90266.85, "low": 89877.79, "close": 90266.25, "volume": 0.1891, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 90258.95, "high": 90258.95, "low": 89820.24, "close": 90039.87, "volume": 0.28634, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 90033.33, "high": 90036.73, "low": 89762.01, "close": 90013.63, "volume": 0.01902, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 90002.17, "high": 90112.46, "low": 89827.24, "close": 89863.35, "volume": 0.01555, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 90202.43, "high": 90202.43, "low": 89895.01, "close": 90129.54, "volume": 0.00919, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 90265.1, "high": 90265.1, "low": 89828.74, "close": 89900.03, "volume": 0.62643, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 89900.01, "high": 90108.11, "low": 89777.02, "close": 90088.39, "volume": 0.70513, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 90087.65, "high": 90302.19, "low": 89500.0, "close": 89770.58, "volume": 0.05699, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 89762.4, "high": 89762.4, "low": 89071.48, "close": 89155.76, "volume": 0.54749, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 89034.76, "high": 89409.0, "low": 88537.08, "close": 89021.06, "volume": 1.67125, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 89101.58, "high": 89266.67, "low": 88752.85, "close": 89043.66, "volume": 1.1782, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 89122.9, "high": 89610.71, "low": 89114.29, "close": 89610.71, "volume": 0.25837, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 89517.82, "high": 89745.92, "low": 89318.76, "close": 89318.76, "volume": 0.41953, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 89379.99, "high": 89917.73, "low": 89137.55, "close": 89853.06, "volume": 0.17868, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 89684.95, "high": 89956.82, "low": 89404.74, "close": 89404.74, "volume": 0.4879, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 89497.57, "high": 89638.69, "low": 89266.67, "close": 89388.13, "volume": 0.67602, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 89262.57, "high": 89524.52, "low": 89174.48, "close": 89346.46, "volume": 0.4275, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 89267.83, "high": 89609.31, "low": 89194.28, "close": 89579.27, "volume": 0.15266, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 89580.02, "high": 89659.49, "low": 89450.57, "close": 89580.95, "volume": 0.71412, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 89611.81, "high": 89935.68, "low": 89572.86, "close": 89935.68, "volume": 0.19308, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 89935.52, "high": 89987.1, "low": 89661.67, "close": 89681.88, "volume": 0.21494, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 89696.6, "high": 89937.47, "low": 89691.66, "close": 89893.95, "volume": 0.2151, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 89923.78, "high": 90073.02, "low": 89899.71, "close": 90000.61, "volume": 0.18418, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 90037.42, "high": 90037.42, "low": 89518.07, "close": 89643.04, "volume": 0.3147, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 89608.29, "high": 89823.51, "low": 89400.0, "close": 89540.42, "volume": 0.2841, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 89559.74, "high": 89633.45, "low": 89469.16, "close": 89621.5, "volume": 0.29563, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 89563.56, "high": 89639.61, "low": 89185.61, "close": 89227.72, "volume": 0.85435, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 89218.56, "high": 89393.6, "low": 88905.34, "close": 88963.24, "volume": 1.00628, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 89000.44, "high": 89140.75, "low": 88900.0, "close": 89020.15, "volume": 0.50267, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 89035.81, "high": 89330.79, "low": 89035.81, "close": 89198.93, "volume": 0.19511, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 89233.96, "high": 89364.52, "low": 89127.27, "close": 89364.52, "volume": 0.05155, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 89289.41, "high": 89457.53, "low": 89267.18, "close": 89358.38, "volume": 0.40977, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 89361.62, "high": 89729.83, "low": 88685.23, "close": 88917.18, "volume": 5.01786, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 89054.75, "high": 89857.98, "low": 88603.57, "close": 89657.07, "volume": 3.93933, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 89715.46, "high": 90488.36, "low": 89527.13, "close": 90201.74, "volume": 2.52559, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 90113.77, "high": 91237.15, "low": 89998.62, "close": 90645.72, "volume": 0.87061, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 90592.35, "high": 91045.17, "low": 90492.28, "close": 90601.48, "volume": 0.79431, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 90478.21, "high": 90505.07, "low": 89596.22, "close": 90003.57, "volume": 4.79084, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 89961.43, "high": 90199.96, "low": 89250.0, "close": 89516.57, "volume": 0.91968, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 89512.37, "high": 89733.31, "low": 89346.56, "close": 89346.56, "volume": 0.48898, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 89358.98, "high": 89827.33, "low": 89358.98, "close": 89676.55, "volume": 0.53791, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 89608.96, "high": 89630.48, "low": 89501.26, "close": 89626.83, "volume": 0.22377, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 89589.59, "high": 89648.07, "low": 89427.24, "close": 89475.32, "volume": 0.11005, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 89469.41, "high": 89607.85, "low": 89462.44, "close": 89560.8, "volume": 0.19363, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 89582.11, "high": 89713.74, "low": 89576.18, "close": 89709.98, "volume": 0.09502, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 89684.57, "high": 89932.85, "low": 89684.57, "close": 89792.0, "volume": 0.25577, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 89782.64, "high": 89851.86, "low": 89684.22, "close": 89805.46, "volume": 2.06876, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 89844.24, "high": 89846.49, "low": 89736.27, "close": 89796.66, "volume": 0.3673, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 89799.04, "high": 89799.04, "low": 89639.47, "close": 89662.79, "volume": 0.38772, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 89665.41, "high": 89704.37, "low": 89564.25, "close": 89630.81, "volume": 0.3224, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 89643.48, "high": 89687.09, "low": 89595.41, "close": 89687.09, "volume": 0.12344, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 89670.32, "high": 89674.65, "low": 89577.93, "close": 89584.29, "volume": 0.01276, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 89614.63, "high": 89651.6, "low": 89561.22, "close": 89561.22, "volume": 0.01274, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 89637.83, "high": 89674.16, "low": 89593.65, "close": 89616.37, "volume": 0.00541, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 89579.66, "high": 89610.2, "low": 89500.0, "close": 89511.29, "volume": 0.05474, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 89551.93, "high": 89551.99, "low": 89393.8, "close": 89393.8, "volume": 0.02623, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 89366.25, "high": 89523.17, "low": 89209.44, "close": 89465.85, "volume": 0.40051, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 89467.56, "high": 89493.69, "low": 89290.48, "close": 89290.48, "volume": 0.48787, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 89310.31, "high": 89353.96, "low": 89176.0, "close": 89308.96, "volume": 0.48989, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 89304.34, "high": 89431.08, "low": 89304.34, "close": 89387.09, "volume": 0.0806, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 89395.97, "high": 89458.9, "low": 89362.51, "close": 89406.94, "volume": 0.32384, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 89409.48, "high": 89409.48, "low": 89264.2, "close": 89349.55, "volume": 0.06197, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 89349.0, "high": 89405.65, "low": 89347.87, "close": 89371.12, "volume": 0.04574, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 89359.83, "high": 89377.55, "low": 89301.78, "close": 89377.53, "volume": 0.19911, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 89413.9, "high": 89484.21, "low": 89326.82, "close": 89449.35, "volume": 0.12912, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 89449.35, "high": 89452.96, "low": 89272.04, "close": 89272.04, "volume": 0.37621, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 89248.83, "high": 89301.9, "low": 89154.71, "close": 89300.0, "volume": 0.1895, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 89334.27, "high": 89334.27, "low": 89106.03, "close": 89185.0, "volume": 0.20443, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 89180.0, "high": 89266.85, "low": 89105.96, "close": 89155.63, "volume": 0.23904, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 89190.02, "high": 89191.7, "low": 88873.31, "close": 88955.36, "volume": 0.79863, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 88957.68, "high": 89107.45, "low": 88942.04, "close": 88999.3, "volume": 0.33655, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 89014.37, "high": 89059.13, "low": 88891.97, "close": 89009.73, "volume": 0.16583, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 88973.3, "high": 88973.3, "low": 88657.97, "close": 88866.81, "volume": 0.39802, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 88819.61, "high": 88819.61, "low": 88645.22, "close": 88666.59, "volume": 0.055, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 88645.23, "high": 88748.03, "low": 88136.75, "close": 88282.3, "volume": 0.49211, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 88317.57, "high": 88483.97, "low": 88237.54, "close": 88424.29, "volume": 0.00653, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 88425.18, "high": 88659.85, "low": 88425.18, "close": 88659.85, "volume": 0.27421, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 88724.83, "high": 88724.83, "low": 88426.43, "close": 88565.18, "volume": 0.03284, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 88579.15, "high": 88799.88, "low": 88479.21, "close": 88772.56, "volume": 0.05889, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 88777.43, "high": 88999.64, "low": 88694.3, "close": 88894.38, "volume": 0.56944, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 88938.41, "high": 88938.87, "low": 88624.91, "close": 88695.96, "volume": 0.5422, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 88684.6, "high": 88773.14, "low": 88406.54, "close": 88406.54, "volume": 1.36844, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 88456.31, "high": 88456.31, "low": 87586.72, "close": 88095.19, "volume": 2.95099, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 88083.77, "high": 88125.14, "low": 87798.04, "close": 87862.99, "volume": 1.64511, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 87900.0, "high": 87999.99, "low": 86869.72, "close": 87428.59, "volume": 4.44574, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 87426.23, "high": 87480.65, "low": 86207.42, "close": 86584.69, "volume": 5.96903, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 86529.66, "high": 86674.06, "low": 86272.42, "close": 86627.13, "volume": 3.25801, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 86769.5, "high": 87000.0, "low": 86434.91, "close": 86630.35, "volume": 0.76555, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 86562.53, "high": 86776.24, "low": 86268.85, "close": 86557.01, "volume": 2.18056, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 86462.71, "high": 86816.97, "low": 86094.07, "close": 86649.27, "volume": 1.94902, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 86656.43, "high": 87144.16, "low": 86526.88, "close": 86846.39, "volume": 1.50047, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 86896.05, "high": 87785.04, "low": 86824.7, "close": 87636.51, "volume": 3.93561, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 87521.92, "high": 87952.88, "low": 87475.12, "close": 87550.03, "volume": 0.99218, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 87515.76, "high": 87669.87, "low": 87136.51, "close": 87136.51, "volume": 2.42035, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 87306.27, "high": 87952.88, "low": 87225.68, "close": 87781.45, "volume": 0.48008, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 87774.13, "high": 87929.6, "low": 87682.86, "close": 87879.92, "volume": 0.17382, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 87832.95, "high": 88015.62, "low": 87784.71, "close": 87935.47, "volume": 0.65272, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 87864.0, "high": 88134.55, "low": 87773.58, "close": 88040.35, "volume": 0.42592, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 88035.57, "high": 88382.23, "low": 87903.02, "close": 87990.35, "volume": 0.60213, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 87897.58, "high": 87908.23, "low": 87600.0, "close": 87641.41, "volume": 0.18131, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 87776.88, "high": 88004.01, "low": 87776.88, "close": 87904.39, "volume": 0.14362, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 87931.77, "high": 87996.85, "low": 87776.0, "close": 87837.5, "volume": 0.58991, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 87917.41, "high": 87976.69, "low": 87750.54, "close": 87847.25, "volume": 0.06569, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 87837.46, "high": 88043.77, "low": 87706.51, "close": 87951.13, "volume": 0.27611, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 87969.39, "high": 88492.17, "low": 87469.7, "close": 88219.6, "volume": 6.48422, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 88249.38, "high": 88883.79, "low": 87341.47, "close": 87655.24, "volume": 3.24695, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 87713.42, "high": 87952.88, "low": 87207.52, "close": 87738.01, "volume": 2.10771, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 87700.0, "high": 87834.2, "low": 87098.75, "close": 87658.04, "volume": 1.32983, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 87679.4, "high": 88333.33, "low": 87679.4, "close": 88228.3, "volume": 0.86709, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 88449.14, "high": 88521.83, "low": 87952.88, "close": 88023.71, "volume": 0.99808, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 88034.96, "high": 88102.04, "low": 87543.62, "close": 87552.4, "volume": 1.02569, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 87621.21, "high": 88201.73, "low": 87570.72, "close": 88063.14, "volume": 1.10509, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 88081.45, "high": 88260.2, "low": 87975.12, "close": 88071.04, "volume": 0.63282, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 88073.05, "high": 88660.07, "low": 88054.98, "close": 88357.77, "volume": 0.66601, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 88368.81, "high": 88445.77, "low": 88186.46, "close": 88332.74, "volume": 0.18194, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 88356.63, "high": 88685.23, "low": 88174.48, "close": 88587.32, "volume": 0.36886, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 88662.77, "high": 88861.23, "low": 88591.86, "close": 88820.52, "volume": 0.46193, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 88812.35, "high": 88892.0, "low": 88590.67, "close": 88790.85, "volume": 0.18927, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 88768.54, "high": 88988.0, "low": 88539.67, "close": 88612.37, "volume": 0.16751, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 88603.29, "high": 88612.1, "low": 88401.49, "close": 88491.98, "volume": 0.36613, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 88487.98, "high": 88541.53, "low": 88311.46, "close": 88353.77, "volume": 0.15641, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 88363.72, "high": 88517.1, "low": 88363.72, "close": 88366.18, "volume": 0.19253, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 88369.06, "high": 88393.61, "low": 88181.46, "close": 88181.46, "volume": 0.06622, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 88146.44, "high": 88146.44, "low": 87891.47, "close": 87891.47, "volume": 0.03137, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 87913.32, "high": 88016.55, "low": 87781.02, "close": 87781.02, "volume": 0.22296, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 87804.41, "high": 88080.26, "low": 87797.82, "close": 88014.87, "volume": 0.05931, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 87948.18, "high": 88182.4, "low": 87948.18, "close": 87977.75, "volume": 0.2017, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 87959.42, "high": 88031.49, "low": 87889.08, "close": 87985.48, "volume": 0.36526, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 87990.65, "high": 88449.14, "low": 87658.22, "close": 87744.7, "volume": 1.06084, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 87724.9, "high": 88152.98, "low": 87603.0, "close": 87931.96, "volume": 2.43069, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 88074.36, "high": 88800.0, "low": 88060.94, "close": 88611.13, "volume": 0.96709, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 88622.83, "high": 88647.51, "low": 87320.26, "close": 87562.35, "volume": 1.02704, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 87561.49, "high": 88515.68, "low": 87551.85, "close": 88274.99, "volume": 2.61214, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 88273.16, "high": 88580.62, "low": 88073.73, "close": 88424.77, "volume": 0.89824, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 88422.64, "high": 89499.93, "low": 88422.64, "close": 89437.68, "volume": 3.10863, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 89272.47, "high": 89535.66, "low": 89008.24, "close": 89008.24, "volume": 1.14725, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 89165.7, "high": 89434.97, "low": 89054.28, "close": 89290.0, "volume": 0.52496, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 89180.17, "high": 89515.39, "low": 89152.87, "close": 89260.5, "volume": 1.4293, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 89226.8, "high": 89498.4, "low": 89128.39, "close": 89498.4, "volume": 0.46402, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 89414.77, "high": 89505.04, "low": 89245.31, "close": 89446.16, "volume": 0.44006, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 89413.99, "high": 89453.52, "low": 89128.04, "close": 89249.72, "volume": 0.45492, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 89294.11, "high": 89294.11, "low": 89000.0, "close": 89135.1, "volume": 0.56928, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 89032.09, "high": 89178.42, "low": 88876.61, "close": 89033.71, "volume": 0.4885, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 89078.26, "high": 89110.39, "low": 88860.19, "close": 89064.36, "volume": 0.34993, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 89121.44, "high": 89388.89, "low": 89121.29, "close": 89307.14, "volume": 0.77243, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 89369.74, "high": 89374.4, "low": 89147.62, "close": 89170.07, "volume": 0.18548, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 89125.19, "high": 89217.25, "low": 88881.85, "close": 88881.85, "volume": 0.36434, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 88960.6, "high": 89554.06, "low": 88882.0, "close": 89554.06, "volume": 0.38685, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 89580.68, "high": 89690.0, "low": 89345.04, "close": 89479.31, "volume": 0.34846, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 89528.09, "high": 90142.86, "low": 89474.59, "close": 90095.7, "volume": 1.90631, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 90028.92, "high": 90167.27, "low": 89812.96, "close": 89974.25, "volume": 0.60027, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 90030.18, "high": 90468.35, "low": 90017.67, "close": 90278.82, "volume": 2.35529, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 90266.8, "high": 90266.8, "low": 89474.18, "close": 89685.22, "volume": 1.01053, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 89685.0, "high": 89848.69, "low": 88938.78, "close": 89534.61, "volume": 0.74101, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 89532.5, "high": 89769.51, "low": 89263.56, "close": 89717.21, "volume": 0.69029, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 89671.13, "high": 90561.14, "low": 89383.57, "close": 90200.42, "volume": 5.29395, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 90143.9, "high": 90143.9, "low": 89365.82, "close": 89426.07, "volume": 3.54366, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 89538.56, "high": 89640.34, "low": 89018.4, "close": 89435.81, "volume": 1.54455, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 89350.0, "high": 89846.56, "low": 89000.02, "close": 89108.83, "volume": 1.27972, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 89175.04, "high": 89499.48, "low": 88881.9, "close": 89430.62, "volume": 2.03838, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 89430.62, "high": 89500.0, "low": 89177.89, "close": 89394.43, "volume": 0.2273, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 89403.3, "high": 89474.7, "low": 89230.45, "close": 89249.46, "volume": 0.56531, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 89283.05, "high": 89285.78, "low": 88937.88, "close": 89143.88, "volume": 0.62506, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 89152.25, "high": 89176.71, "low": 88537.08, "close": 88578.77, "volume": 1.53729, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 88592.2, "high": 88764.27, "low": 87705.28, "close": 87897.41, "volume": 2.14169, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 87830.72, "high": 88200.85, "low": 87830.72, "close": 88034.24, "volume": 0.78505, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 88071.89, "high": 88333.33, "low": 87942.48, "close": 88292.76, "volume": 0.65568, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 88340.33, "high": 88426.62, "low": 88167.51, "close": 88178.24, "volume": 0.22136, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 88155.34, "high": 88352.25, "low": 88155.34, "close": 88352.2, "volume": 0.6252, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 88331.52, "high": 88423.56, "low": 88279.63, "close": 88328.31, "volume": 0.14865, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 88298.79, "high": 88449.14, "low": 87938.58, "close": 88030.62, "volume": 0.40066, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 88151.59, "high": 88172.74, "low": 87879.7, "close": 87879.7, "volume": 0.07278, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 87876.65, "high": 88013.41, "low": 87858.9, "close": 87959.99, "volume": 0.24074, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 87956.92, "high": 88064.54, "low": 87748.58, "close": 87763.22, "volume": 0.49142, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 87854.97, "high": 88141.43, "low": 87831.84, "close": 88141.43, "volume": 0.22779, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 88125.86, "high": 88152.68, "low": 88012.95, "close": 88053.97, "volume": 0.23411, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 88093.65, "high": 89000.0, "low": 86984.49, "close": 86984.49, "volume": 9.92002, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 86982.36, "high": 87074.14, "low": 84382.0, "close": 84885.56, "volume": 7.1791, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 84770.71, "high": 85348.02, "low": 84268.79, "close": 85347.0, "volume": 0.97104, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 85392.68, "high": 85648.03, "low": 84018.45, "close": 84223.29, "volume": 4.82717, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 84307.02, "high": 84590.0, "low": 83436.56, "close": 83585.23, "volume": 4.11875, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 83398.76, "high": 84287.71, "low": 83386.1, "close": 83999.39, "volume": 4.26186, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 84035.67, "high": 84354.06, "low": 83680.4, "close": 84218.54, "volume": 10.89007, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 84237.88, "high": 84650.4, "low": 84237.88, "close": 84551.23, "volume": 1.00972, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 84476.42, "high": 84627.42, "low": 84342.51, "close": 84562.68, "volume": 0.4218, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 84539.41, "high": 84746.51, "low": 84449.63, "close": 84684.39, "volume": 0.53046, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 84719.4, "high": 84737.88, "low": 84182.35, "close": 84213.4, "volume": 2.32437, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 84186.3, "high": 84201.63, "low": 81143.63, "close": 82495.31, "volume": 6.57892, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 82492.9, "high": 82570.96, "low": 81234.07, "close": 82226.77, "volume": 1.61583, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 82220.07, "high": 82726.09, "low": 82123.81, "close": 82726.09, "volume": 0.28345, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 82737.52, "high": 83244.83, "low": 82670.93, "close": 82921.31, "volume": 0.383, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 82965.16, "high": 83330.15, "low": 82910.37, "close": 82986.5, "volume": 0.47534, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 82928.02, "high": 82928.54, "low": 82030.09, "close": 82617.36, "volume": 0.7327, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 82662.02, "high": 83045.25, "low": 82500.0, "close": 82936.12, "volume": 0.21237, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 82823.13, "high": 82908.6, "low": 82459.92, "close": 82637.19, "volume": 0.38458, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 82712.19, "high": 82800.31, "low": 82211.06, "close": 82441.92, "volume": 2.2724, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 82400.55, "high": 82882.99, "low": 82191.08, "close": 82826.95, "volume": 0.28278, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 82814.36, "high": 83273.13, "low": 82756.42, "close": 83206.93, "volume": 0.31514, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 83247.32, "high": 83277.04, "low": 82680.0, "close": 82793.29, "volume": 0.11408, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 82878.0, "high": 83045.25, "low": 82439.89, "close": 82711.45, "volume": 0.55573, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 82808.21, "high": 83796.03, "low": 82799.64, "close": 82997.5, "volume": 0.85905, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 83105.05, "high": 83789.2, "low": 82428.91, "close": 83059.34, "volume": 2.4067, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 82872.38, "high": 83499.99, "low": 82571.99, "close": 83121.21, "volume": 0.97445, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 83125.15, "high": 83436.56, "low": 82678.92, "close": 83015.46, "volume": 0.70855, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 83004.47, "high": 84152.82, "low": 81928.83, "close": 83999.62, "volume": 0.74908, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 83947.3, "high": 84587.98, "low": 83947.3, "close": 84360.89, "volume": 1.69902, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 84208.18, "high": 84268.79, "low": 83544.16, "close": 83922.31, "volume": 4.30645, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 83953.35, "high": 84500.0, "low": 83843.26, "close": 84373.32, "volume": 0.75756, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 84287.6, "high": 84335.69, "low": 83928.65, "close": 84120.43, "volume": 1.04095, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 84184.94, "high": 84299.14, "low": 83957.23, "close": 84240.31, "volume": 0.43279, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 84200.0, "high": 84243.87, "low": 84000.62, "close": 84068.57, "volume": 0.38932, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 84119.51, "high": 84259.18, "low": 83909.07, "close": 84003.92, "volume": 1.0059, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 84019.43, "high": 84191.92, "low": 83855.36, "close": 84142.03, "volume": 0.35168, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 84142.23, "high": 84240.7, "low": 83969.48, "close": 84052.18, "volume": 0.13255, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 84053.87, "high": 84166.43, "low": 83954.73, "close": 84010.01, "volume": 0.30844, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 84011.98, "high": 84093.48, "low": 83908.47, "close": 84036.27, "volume": 0.63786, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 84025.44, "high": 84038.94, "low": 83652.11, "close": 83789.87, "volume": 0.62894, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 83807.12, "high": 83813.13, "low": 83420.0, "close": 83519.39, "volume": 0.17998, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 83527.89, "high": 83614.57, "low": 82580.8, "close": 82942.18, "volume": 1.09762, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 83152.67, "high": 83286.57, "low": 82915.72, "close": 83184.34, "volume": 0.03166, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 83110.22, "high": 83192.4, "low": 82931.49, "close": 83130.0, "volume": 0.37441, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 83077.58, "high": 83092.12, "low": 82906.07, "close": 82906.07, "volume": 0.04387, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 83025.16, "high": 83151.04, "low": 82737.52, "close": 82878.54, "volume": 0.23738, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 82753.71, "high": 82883.1, "low": 82476.63, "close": 82719.15, "volume": 0.34624, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 82821.12, "high": 82916.33, "low": 80845.65, "close": 81519.49, "volume": 3.63699, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 81525.34, "high": 81756.16, "low": 81108.21, "close": 81317.82, "volume": 1.74239, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 81315.49, "high": 82193.3, "low": 80111.06, "close": 80305.99, "volume": 7.79748, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 80421.85, "high": 80568.51, "low": 78200.0, "close": 78835.22, "volume": 9.32085, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 79033.39, "high": 79041.88, "low": 75700.64, "close": 78013.64, "volume": 7.58591, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 78118.34, "high": 78511.15, "low": 77249.01, "close": 77805.78, "volume": 2.31475, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 77745.09, "high": 78168.31, "low": 77095.23, "close": 78074.69, "volume": 2.51282, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 78009.68, "high": 78314.39, "low": 77432.72, "close": 78287.8, "volume": 1.51193, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 78360.64, "high": 78538.74, "low": 78004.05, "close": 78244.13, "volume": 1.19821, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 78200.99, "high": 79273.6, "low": 78114.66, "close": 78805.8, "volume": 1.57336, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 78757.93, "high": 79392.0, "low": 78716.5, "close": 78876.53, "volume": 0.56096, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 78877.19, "high": 78979.97, "low": 78329.05, "close": 78567.53, "volume": 0.30378, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 78561.2, "high": 79100.0, "low": 78397.19, "close": 78996.37, "volume": 0.98897, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 78971.27, "high": 78976.25, "low": 78706.12, "close": 78901.16, "volume": 0.77263, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 78866.46, "high": 79102.33, "low": 78746.18, "close": 78980.91, "volume": 0.2415, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 79009.53, "high": 79076.45, "low": 78532.04, "close": 78603.59, "volume": 0.3605, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 78732.02, "high": 78794.86, "low": 78304.82, "close": 78423.13, "volume": 0.79704, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 78322.26, "high": 78740.92, "low": 77999.55, "close": 78366.76, "volume": 0.41732, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 78484.65, "high": 78835.49, "low": 78283.18, "close": 78763.42, "volume": 0.12853, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 78657.44, "high": 79123.45, "low": 78559.28, "close": 79123.45, "volume": 1.10511, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 78946.7, "high": 79225.04, "low": 78182.25, "close": 78182.25, "volume": 0.5652, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 78569.22, "high": 78831.53, "low": 78279.94, "close": 78831.53, "volume": 0.1089, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 78747.37, "high": 78747.37, "low": 78304.82, "close": 78433.67, "volume": 1.27256, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 78519.97, "high": 78750.9, "low": 78211.26, "close": 78286.66, "volume": 0.45627, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 78282.33, "high": 78524.13, "low": 77250.0, "close": 78232.88, "volume": 1.62289, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 78174.77, "high": 78243.41, "low": 76789.16, "close": 77869.07, "volume": 1.31188, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 77555.58, "high": 77797.44, "low": 77126.62, "close": 77404.34, "volume": 2.70817, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 77534.73, "high": 77755.06, "low": 77318.12, "close": 77755.06, "volume": 1.03481, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 77778.11, "high": 78407.08, "low": 77747.5, "close": 77799.31, "volume": 2.15372, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 77932.56, "high": 77932.56, "low": 77000.0, "close": 77200.12, "volume": 3.52012, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 77123.39, "high": 77680.71, "low": 76594.63, "close": 77088.82, "volume": 2.19165, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 77088.16, "high": 77144.99, "low": 76392.0, "close": 76472.13, "volume": 5.06699, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 76651.57, "high": 77750.65, "low": 76503.09, "close": 77373.52, "volume": 7.78735, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 77148.37, "high": 77638.78, "low": 75753.24, "close": 76934.4, "volume": 7.79653, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 77040.76, "high": 78127.8, "low": 76680.77, "close": 77662.8, "volume": 2.24216, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 77682.67, "high": 77912.9, "low": 76682.87, "close": 77723.01, "volume": 0.92781, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 77445.21, "high": 77555.75, "low": 76500.0, "close": 76548.42, "volume": 1.57097, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 76544.0, "high": 76544.0, "low": 74619.83, "close": 76258.14, "volume": 10.33406, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 76181.05, "high": 76605.1, "low": 75390.74, "close": 75923.26, "volume": 1.07345, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 75909.81, "high": 76005.15, "low": 74944.76, "close": 75581.54, "volume": 2.14662, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 75485.99, "high": 76809.02, "low": 74965.97, "close": 76434.61, "volume": 2.67591, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 76496.03, "high": 76943.5, "low": 76394.06, "close": 76705.11, "volume": 0.76482, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 76682.17, "high": 77096.29, "low": 76672.11, "close": 76924.78, "volume": 1.59334, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 76863.72, "high": 77810.79, "low": 76719.56, "close": 77702.97, "volume": 2.98412, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 77608.63, "high": 77839.1, "low": 77479.34, "close": 77585.56, "volume": 0.40812, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 77578.35, "high": 77950.0, "low": 77561.15, "close": 77733.94, "volume": 1.17014, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 77765.8, "high": 78392.0, "low": 77734.81, "close": 77992.82, "volume": 1.00974, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 78031.55, "high": 78476.63, "low": 77820.33, "close": 78240.39, "volume": 2.58752, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 78311.53, "high": 78885.76, "low": 77636.39, "close": 77777.4, "volume": 5.86365, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 77701.44, "high": 79358.24, "low": 77637.86, "close": 78916.77, "volume": 7.64051, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 78931.84, "high": 79258.39, "low": 78632.61, "close": 78632.61, "volume": 3.0137, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 78692.57, "high": 79233.3, "low": 78692.57, "close": 78956.6, "volume": 0.64701, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 78976.31, "high": 79015.81, "low": 78386.27, "close": 78652.18, "volume": 3.34436, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 78575.59, "high": 78698.16, "low": 78304.82, "close": 78353.7, "volume": 2.25749, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 78278.82, "high": 78643.28, "low": 77914.53, "close": 77914.53, "volume": 9.63419, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 77956.62, "high": 78553.51, "low": 77947.97, "close": 78525.64, "volume": 1.01013, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 78555.81, "high": 78878.83, "low": 78555.81, "close": 78813.9, "volume": 0.71003, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 78739.4, "high": 78956.6, "low": 78581.76, "close": 78794.56, "volume": 1.093, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 78684.71, "high": 79077.88, "low": 78397.33, "close": 79063.39, "volume": 0.32647, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 79041.43, "high": 79163.46, "low": 78740.0, "close": 79011.47, "volume": 1.21716, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 78899.32, "high": 78903.35, "low": 77788.93, "close": 77788.93, "volume": 1.52742, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 77778.14, "high": 78900.0, "low": 77647.55, "close": 78858.39, "volume": 1.23256, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 78768.59, "high": 79012.41, "low": 78490.26, "close": 78780.92, "volume": 0.47259, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 78788.59, "high": 78809.03, "low": 78230.36, "close": 78230.36, "volume": 1.32817, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 78233.66, "high": 78634.05, "low": 77966.48, "close": 78530.27, "volume": 0.59638, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 78569.8, "high": 78908.15, "low": 78564.07, "close": 78793.64, "volume": 0.07217, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 78866.22, "high": 79066.0, "low": 78503.54, "close": 78701.62, "volume": 0.36813, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 78847.66, "high": 78847.66, "low": 77958.03, "close": 78382.2, "volume": 0.57996, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 78399.33, "high": 78549.01, "low": 78089.04, "close": 78111.55, "volume": 0.24405, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 78143.88, "high": 78300.43, "low": 78019.92, "close": 78198.51, "volume": 0.21436, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 78103.24, "high": 78430.4, "low": 78063.71, "close": 78373.91, "volume": 0.15555, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 78371.02, "high": 78424.77, "low": 78257.8, "close": 78294.44, "volume": 0.6027, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 78322.32, "high": 78409.58, "low": 77206.21, "close": 77206.21, "volume": 0.8329, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 77285.82, "high": 78170.57, "low": 77048.41, "close": 78126.73, "volume": 0.88672, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 77981.24, "high": 77981.24, "low": 76489.63, "close": 76496.3, "volume": 2.20724, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 76527.18, "high": 76527.18, "low": 74878.75, "close": 74878.75, "volume": 4.06493, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 74940.7, "high": 75254.4, "low": 73150.0, "close": 73209.86, "volume": 12.3189, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 73120.0, "high": 75268.62, "low": 72979.63, "close": 75051.43, "volume": 3.00634, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 75144.5, "high": 76709.17, "low": 74614.33, "close": 76546.54, "volume": 4.17172, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 76716.85, "high": 76925.98, "low": 76145.11, "close": 76218.21, "volume": 0.6203, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 76236.0, "high": 76236.0, "low": 75448.7, "close": 75729.01, "volume": 4.90675, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 75738.26, "high": 76015.07, "low": 75447.21, "close": 75751.88, "volume": 0.76697, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 75640.66, "high": 76252.43, "low": 75457.53, "close": 75936.66, "volume": 0.46457, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 76012.55, "high": 76770.48, "low": 76012.55, "close": 76382.6, "volume": 1.8589, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 76412.16, "high": 76617.23, "low": 75752.43, "close": 75984.34, "volume": 0.39196, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 75907.29, "high": 76952.65, "low": 75907.29, "close": 76753.66, "volume": 0.82776, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 76697.18, "high": 76802.24, "low": 76412.31, "close": 76458.22, "volume": 0.26611, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 76506.55, "high": 76543.19, "low": 76116.34, "close": 76272.4, "volume": 0.08787, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 76324.25, "high": 76841.66, "low": 76324.25, "close": 76611.8, "volume": 0.57703, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 76681.3, "high": 76681.3, "low": 76375.75, "close": 76525.29, "volume": 0.26194, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 76480.45, "high": 76551.87, "low": 76103.12, "close": 76551.87, "volume": 0.37512, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 76600.46, "high": 76600.46, "low": 76017.55, "close": 76112.6, "volume": 0.16187, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 76134.5, "high": 76303.16, "low": 76099.26, "close": 76287.17, "volume": 0.4714, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 76281.3, "high": 76281.3, "low": 75684.31, "close": 76038.3, "volume": 0.19652, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 76051.27, "high": 76268.06, "low": 75997.49, "close": 76152.7, "volume": 0.57049, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 76138.19, "high": 76182.72, "low": 74847.61, "close": 74913.39, "volume": 1.17725, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 74843.59, "high": 75736.77, "low": 74245.86, "close": 74338.1, "volume": 2.53654, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 74211.38, "high": 75253.86, "low": 73827.6, "close": 74157.14, "volume": 4.27015, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 74182.43, "high": 74258.21, "low": 73086.01, "close": 73654.51, "volume": 2.34594, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 73610.66, "high": 73773.94, "low": 72209.96, "close": 72608.87, "volume": 6.55247, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 72589.84, "high": 74112.5, "low": 72326.96, "close": 73448.6, "volume": 7.73152, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 73482.22, "high": 73972.55, "low": 73110.96, "close": 73894.73, "volume": 4.3446, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 73903.65, "high": 74127.39, "low": 73406.82, "close": 73529.64, "volume": 9.83537, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 73489.92, "high": 73617.25, "low": 72218.17, "close": 72781.8, "volume": 3.33783, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 72856.11, "high": 73682.74, "low": 71863.74, "close": 72577.17, "volume": 4.90045, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 72648.19, "high": 73503.6, "low": 72485.07, "close": 73160.68, "volume": 0.84369, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 73152.73, "high": 73310.95, "low": 72795.59, "close": 72892.36, "volume": 0.68454, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 72869.23, "high": 73317.57, "low": 72001.16, "close": 72560.4, "volume": 0.99483, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 72415.7, "high": 72820.97, "low": 71313.93, "close": 71380.8, "volume": 2.28243, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 71514.0, "high": 71859.69, "low": 71190.41, "close": 71237.36, "volume": 2.74426, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 71256.5, "high": 71414.5, "low": 70712.99, "close": 70743.92, "volume": 2.37388, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 70909.8, "high": 71164.22, "low": 70155.45, "close": 70670.0, "volume": 2.47886, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 70761.28, "high": 70982.38, "low": 70309.36, "close": 70930.6, "volume": 3.47643, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 70975.0, "high": 71636.72, "low": 70659.19, "close": 70677.4, "volume": 1.91382, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 70807.0, "high": 71547.81, "low": 70713.56, "close": 71120.31, "volume": 0.69255, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 71056.74, "high": 71955.87, "low": 71056.74, "close": 71674.51, "volume": 1.45623, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 71653.35, "high": 71703.13, "low": 70667.7, "close": 70836.2, "volume": 0.39042, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 70876.0, "high": 71042.3, "low": 69912.52, "close": 70352.02, "volume": 1.59375, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 70363.35, "high": 70559.27, "low": 69180.35, "close": 69537.28, "volume": 2.68293, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 69560.68, "high": 69890.38, "low": 69269.92, "close": 69566.7, "volume": 1.72204, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 69752.1, "high": 70842.76, "low": 69319.55, "close": 69499.3, "volume": 2.8252, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 69406.74, "high": 69589.57, "low": 66749.05, "close": 67495.94, "volume": 17.51602, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 67444.1, "high": 68639.35, "low": 66986.73, "close": 68326.16, "volume": 7.48027, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 68269.3, "high": 68269.3, "low": 66180.75, "close": 66278.73, "volume": 8.09386, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 66231.48, "high": 66525.25, "low": 65400.0, "close": 66442.85, "volume": 4.87196, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 66320.14, "high": 66620.25, "low": 65222.4, "close": 65297.1, "volume": 2.02538, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 65312.65, "high": 65668.71, "low": 62345.0, "close": 63743.43, "volume": 16.47167, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 63708.59, "high": 64769.86, "low": 62917.54, "close": 63312.33, "volume": 3.44669, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 63305.42, "high": 64554.12, "low": 62754.09, "close": 64077.91, "volume": 5.28411, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 63930.7, "high": 64892.06, "low": 62754.09, "close": 62754.09, "volume": 4.0586, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 63049.1, "high": 63831.63, "low": 60075.49, "close": 63632.9, "volume": 11.81892, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 63659.07, "high": 65755.06, "low": 63612.98, "close": 65597.4, "volume": 5.25773, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 65721.09, "high": 66044.93, "low": 64289.88, "close": 64958.39, "volume": 1.6392, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 64901.21, "high": 65166.29, "low": 63790.79, "close": 64211.94, "volume": 3.69669, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 64185.28, "high": 65012.08, "low": 63935.9, "close": 64912.03, "volume": 0.71612, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 64905.08, "high": 66805.95, "low": 64845.07, "close": 66347.66, "volume": 4.92049, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 66547.57, "high": 66759.59, "low": 64892.4, "close": 65151.9, "volume": 2.19421, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 64900.0, "high": 65503.1, "low": 64672.51, "close": 64845.34, "volume": 0.62663, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 64729.88, "high": 65192.06, "low": 64517.95, "close": 65047.44, "volume": 0.27105, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 64927.55, "high": 66135.26, "low": 64829.15, "close": 65840.47, "volume": 0.31994, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 65796.01, "high": 66193.02, "low": 65660.98, "close": 66023.24, "volume": 0.35561, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 65888.8, "high": 66747.27, "low": 65806.79, "close": 66583.24, "volume": 1.82173, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 66566.22, "high": 66576.67, "low": 66229.78, "close": 66557.38, "volume": 0.64978, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 66551.22, "high": 67665.4, "low": 66506.0, "close": 67397.08, "volume": 1.71067, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 67325.76, "high": 68661.79, "low": 66635.3, "close": 68127.44, "volume": 3.50664, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 68126.16, "high": 69140.77, "low": 67800.0, "close": 68618.71, "volume": 6.05448, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 68639.2, "high": 70252.06, "low": 68415.59, "close": 69947.13, "volume": 5.40021, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 69940.0, "high": 71500.0, "low": 69609.55, "close": 70801.88, "volume": 3.18729, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 70732.51, "high": 70798.82, "low": 69376.64, "close": 69822.86, "volume": 3.04519, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 69832.91, "high": 70900.0, "low": 69671.98, "close": 70789.35, "volume": 0.91505, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 70715.25, "high": 71000.0, "low": 70089.46, "close": 70140.01, "volume": 2.5993, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 70005.29, "high": 70444.92, "low": 69858.1, "close": 70378.14, "volume": 5.04201, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 70367.93, "high": 71549.85, "low": 70327.43, "close": 71391.46, "volume": 1.52078, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 71401.65, "high": 71679.58, "low": 70559.67, "close": 70588.22, "volume": 3.11814, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 70581.27, "high": 70581.27, "low": 69720.0, "close": 70004.19, "volume": 1.57437, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 69973.09, "high": 70685.14, "low": 69778.31, "close": 70524.76, "volume": 0.32681, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 70459.45, "high": 70621.75, "low": 70214.04, "close": 70368.92, "volume": 0.18915, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 70381.35, "high": 70926.67, "low": 70316.39, "close": 70926.67, "volume": 0.57408, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 70863.6, "high": 71669.46, "low": 70641.53, "close": 70709.98, "volume": 3.28321, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 70736.21, "high": 71904.0, "low": 69967.26, "close": 70094.96, "volume": 1.18738, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 70158.58, "high": 70335.17, "low": 68811.12, "close": 68811.12, "volume": 0.86537, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 68982.18, "high": 69044.32, "low": 67382.95, "close": 68150.33, "volume": 3.84077, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 68040.27, "high": 68803.38, "low": 67799.56, "close": 68479.58, "volume": 3.34237, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 68493.62, "high": 68720.13, "low": 67919.96, "close": 68139.92, "volume": 0.46128, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 68117.3, "high": 68263.0, "low": 67698.13, "close": 68051.85, "volume": 0.25252, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 68071.69, "high": 68145.59, "low": 67745.26, "close": 67988.25, "volume": 0.16535, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 67916.12, "high": 69967.26, "low": 67916.12, "close": 68876.77, "volume": 0.58823, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 69052.64, "high": 69403.52, "low": 68891.52, "close": 69041.92, "volume": 0.49009, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 69120.45, "high": 69206.99, "low": 68389.51, "close": 68637.1, "volume": 1.52774, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 68603.08, "high": 69662.56, "low": 68603.08, "close": 69123.8, "volume": 1.04606, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 69201.14, "high": 69952.69, "low": 68951.63, "close": 69056.37, "volume": 2.64547, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 69037.21, "high": 69368.37, "low": 68615.6, "close": 69136.99, "volume": 0.3322, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 69223.62, "high": 69674.28, "low": 69026.2, "close": 69497.37, "volume": 0.40503, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 69494.83, "high": 69584.93, "low": 69302.75, "close": 69342.73, "volume": 0.48557, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 69377.89, "high": 69691.97, "low": 69282.07, "close": 69553.75, "volume": 1.04585, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 69661.65, "high": 69664.99, "low": 69434.26, "close": 69440.48, "volume": 0.44301, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 69501.88, "high": 69701.4, "low": 69362.81, "close": 69420.11, "volume": 0.61104, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 69428.84, "high": 69441.45, "low": 68861.93, "close": 69310.38, "volume": 0.89166, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 69313.99, "high": 69419.97, "low": 68900.0, "close": 69168.92, "volume": 1.17279, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 69240.52, "high": 69496.52, "low": 69134.08, "close": 69354.76, "volume": 0.26564, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 69320.76, "high": 69679.74, "low": 69214.56, "close": 69260.53, "volume": 0.32231, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 69396.45, "high": 69419.03, "low": 69076.27, "close": 69076.27, "volume": 0.28115, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 69117.05, "high": 69334.8, "low": 69000.0, "close": 69328.92, "volume": 0.0667, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 69318.39, "high": 69439.23, "low": 69170.81, "close": 69246.41, "volume": 0.35298, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 69254.12, "high": 69441.45, "low": 69107.82, "close": 69287.0, "volume": 0.19018, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 69385.59, "high": 69700.0, "low": 69266.13, "close": 69700.0, "volume": 0.06395, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 69650.41, "high": 70716.68, "low": 69577.1, "close": 70625.92, "volume": 0.69639, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 70670.31, "high": 70670.31, "low": 70153.66, "close": 70197.3, "volume": 0.05265, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 70249.03, "high": 70431.66, "low": 69902.64, "close": 70397.28, "volume": 0.49487, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 70253.8, "high": 71171.45, "low": 70253.8, "close": 70978.1, "volume": 1.37966, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 70955.72, "high": 71250.0, "low": 70746.33, "close": 71245.55, "volume": 0.16264, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 71271.63, "high": 71509.0, "low": 70983.0, "close": 71509.0, "volume": 2.14834, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 71537.25, "high": 71570.17, "low": 71129.78, "close": 71250.48, "volume": 0.32207, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 71293.25, "high": 71541.69, "low": 70815.73, "close": 71141.2, "volume": 0.19871, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 71134.97, "high": 71227.57, "low": 70277.25, "close": 70440.01, "volume": 0.15595, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 70587.4, "high": 70816.35, "low": 70547.21, "close": 70791.83, "volume": 0.44924, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 70817.0, "high": 71414.47, "low": 70811.33, "close": 71172.44, "volume": 0.26901, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 71144.72, "high": 71525.39, "low": 71144.72, "close": 71427.09, "volume": 0.9174, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 71310.08, "high": 71310.08, "low": 70754.72, "close": 70857.74, "volume": 1.07446, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 70858.1, "high": 71103.48, "low": 70600.0, "close": 70648.39, "volume": 0.46495, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 70700.27, "high": 71083.33, "low": 70700.27, "close": 71083.33, "volume": 1.16125, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 71103.46, "high": 72250.87, "low": 70000.01, "close": 70315.68, "volume": 2.21799, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 70394.02, "high": 70773.31, "low": 70153.66, "close": 70543.82, "volume": 0.51875, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 70467.19, "high": 70921.89, "low": 70063.4, "close": 70439.69, "volume": 0.40453, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 70365.08, "high": 70926.59, "low": 70254.61, "close": 70687.05, "volume": 0.33862, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 70665.25, "high": 71468.47, "low": 70662.59, "close": 71232.02, "volume": 0.35528, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 71298.61, "high": 71298.61, "low": 70965.48, "close": 71008.31, "volume": 0.26316, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 70999.14, "high": 71089.51, "low": 70840.88, "close": 71089.51, "volume": 0.59273, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 70940.0, "high": 70940.0, "low": 70350.87, "close": 70641.39, "volume": 0.3118, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 70630.87, "high": 70876.43, "low": 70370.56, "close": 70481.38, "volume": 0.24056, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 70434.29, "high": 70581.71, "low": 69441.45, "close": 69919.95, "volume": 0.17713, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 69953.33, "high": 70131.64, "low": 69495.43, "close": 69495.43, "volume": 0.65115, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 69612.41, "high": 69721.31, "low": 68452.45, "close": 68764.52, "volume": 0.9547, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 68832.96, "high": 69000.0, "low": 68625.0, "close": 68879.81, "volume": 0.16245, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 68904.52, "high": 69256.4, "low": 68904.52, "close": 69063.17, "volume": 2.06948, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 69109.39, "high": 69282.29, "low": 68615.6, "close": 68615.6, "volume": 0.09298, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 68644.0, "high": 69662.56, "low": 68327.96, "close": 69275.4, "volume": 0.76887, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 69359.16, "high": 69940.25, "low": 68893.93, "close": 69569.44, "volume": 0.49347, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 69569.44, "high": 70416.89, "low": 69171.45, "close": 70054.98, "volume": 0.44546, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 70235.39, "high": 70958.96, "low": 69858.13, "close": 70620.41, "volume": 0.53489, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 70637.91, "high": 71006.39, "low": 70125.0, "close": 70355.29, "volume": 1.63289, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 70384.96, "high": 71050.84, "low": 70322.8, "close": 70894.77, "volume": 0.25532, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 70843.91, "high": 71081.77, "low": 70526.87, "close": 70815.53, "volume": 1.48033, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 70725.95, "high": 70725.95, "low": 69858.1, "close": 70356.44, "volume": 0.48711, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 70358.93, "high": 70698.91, "low": 70289.03, "close": 70399.52, "volume": 0.54585, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 70409.94, "high": 70587.38, "low": 70113.67, "close": 70120.2, "volume": 0.04335, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 70176.91, "high": 70189.84, "low": 69763.9, "close": 69823.56, "volume": 0.45578, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 69875.0, "high": 70500.24, "low": 69875.0, "close": 70370.16, "volume": 0.1384, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 70459.99, "high": 70464.38, "low": 70054.04, "close": 70121.54, "volume": 0.25094, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 70130.28, "high": 70130.28, "low": 69247.61, "close": 69515.31, "volume": 1.33951, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 69549.39, "high": 69859.07, "low": 69549.39, "close": 69859.07, "volume": 0.30617, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 69822.52, "high": 69851.78, "low": 69219.44, "close": 69425.58, "volume": 0.14956, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 69423.45, "high": 69546.47, "low": 68685.13, "close": 68897.86, "volume": 0.61218, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 68888.84, "high": 69236.91, "low": 68888.84, "close": 68932.99, "volume": 0.0482, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 68969.93, "high": 69172.49, "low": 68748.36, "close": 69167.2, "volume": 0.04124, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 69216.8, "high": 69375.0, "low": 69000.0, "close": 69000.0, "volume": 0.06841, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 69191.92, "high": 69270.31, "low": 68981.88, "close": 68981.88, "volume": 0.43625, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 68853.63, "high": 69135.3, "low": 68489.87, "close": 68558.8, "volume": 0.49673, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 68663.23, "high": 68835.84, "low": 68472.9, "close": 68624.89, "volume": 0.26573, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 68496.0, "high": 69163.69, "low": 68427.97, "close": 68994.42, "volume": 0.30538, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 69052.41, "high": 69627.2, "low": 67932.62, "close": 68506.06, "volume": 0.51193, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 68398.62, "high": 69472.58, "low": 68365.9, "close": 69312.6, "volume": 0.25044, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 69312.6, "high": 69770.52, "low": 68970.38, "close": 69543.63, "volume": 0.25479, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 69497.67, "high": 69991.5, "low": 69324.01, "close": 69882.38, "volume": 1.0079, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 69925.08, "high": 69944.8, "low": 68677.36, "close": 68942.11, "volume": 0.32288, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 68924.97, "high": 69285.35, "low": 68731.08, "close": 69052.61, "volume": 0.42638, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 69090.4, "high": 69116.49, "low": 68680.34, "close": 68759.15, "volume": 0.25675, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 68743.78, "high": 69000.0, "low": 68390.01, "close": 68638.12, "volume": 0.29346, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 68712.95, "high": 68854.17, "low": 68609.06, "close": 68741.13, "volume": 0.37135, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 68678.32, "high": 68846.4, "low": 68552.9, "close": 68837.86, "volume": 0.23383, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 68853.63, "high": 69261.27, "low": 68789.45, "close": 69236.11, "volume": 0.27648, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 69219.13, "high": 69292.1, "low": 68939.29, "close": 69071.99, "volume": 0.24367, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 69033.85, "high": 69221.58, "low": 68615.6, "close": 68688.24, "volume": 0.18989, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 68688.24, "high": 68736.27, "low": 68035.18, "close": 68162.83, "volume": 0.68181, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 68202.83, "high": 68295.71, "low": 67362.78, "close": 67513.12, "volume": 0.61107, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 67596.4, "high": 67787.96, "low": 67423.41, "close": 67427.1, "volume": 0.72575, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 67431.59, "high": 67468.85, "low": 66581.67, "close": 66799.99, "volume": 1.53403, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 66815.36, "high": 67234.06, "low": 66670.82, "close": 67044.71, "volume": 0.4175, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 67050.43, "high": 67082.6, "low": 66841.15, "close": 67012.69, "volume": 0.06856, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 67040.22, "high": 67066.32, "low": 66814.36, "close": 66884.09, "volume": 0.11086, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 66804.03, "high": 66873.68, "low": 66396.66, "close": 66418.69, "volume": 0.35136, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 66597.71, "high": 67086.89, "low": 66597.71, "close": 67054.41, "volume": 0.34275, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 67055.12, "high": 67402.6, "low": 67001.58, "close": 67128.11, "volume": 0.66633, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 67108.31, "high": 67617.72, "low": 66858.82, "close": 67489.98, "volume": 0.44452, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 67489.98, "high": 68811.12, "low": 66500.0, "close": 66678.69, "volume": 1.83575, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 66676.85, "high": 66901.48, "low": 65760.38, "close": 66626.03, "volume": 3.50437, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 66510.11, "high": 67228.94, "low": 65985.33, "close": 66112.21, "volume": 0.93655, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 65950.0, "high": 65996.35, "low": 65892.43, "close": 65949.52, "volume": 0.02765, "close_time": 1770832799999}] |